Rivaldi_Prediction/data/featuSGD/US17275R1023_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
2518,2000-02-04,60.5625,61.25,59.3125,59.78125,52970000.0,0.02811671087533152,-1.2545454545454546,0.5319148936170213,63.47826086956522,58.12346734901739,-5.156834543747422,-5.698793732031746,-1.4720659680435517,2.1137908333308815,11.525294617343626,2.34375,1.0600242912995768,5.295312500000001,0.43833353621960214,10.1522914637804,2.8668230181098053,7.7238019818901975,-10.015999999999998,93.88888888888889,28.08539595273389,2.4284894818901988,2,-4.9375,-4.25,-3.90625,-0.78125,5.3125,4,0.1238390092879258,-1.2372881355932204,58.90625,-1.375,56.9375,-1.022140221402214,58.90625,0.1238390092879258
2519,2000-02-07,62.59375,62.6875,61.28125,62.03125,48933400.0,0.033539731682146634,2.75,0.72,63.204005006257816,58.12954005534041,-6.620347503637184,-7.346171636889544,-3.5033159680435517,0.08254083333088147,11.919014180426704,2.125,1.335215250325767,6.84375,1.119515679793352,12.567984320206648,3.981632839896676,9.705867160103324,-11.40504,98.81422924901186,35.12032683538084,2.862117160103322,2,-6.25,-6.28125,-5.9375,-2.8125,1.71875,0,0.05491762356465313,-1.2545454545454546,60.5625,-1.2372881355932204,58.90625,-1.375,56.9375,0.05491762356465313
2520,2000-02-08,62.90625,64.0,61.84375,63.9375,72100800.0,0.004992511233150365,2.72972972972973,-1.8333333333333333,63.43283582089552,58.91354274719514,-6.548628762200565,-7.408436042180696,-3.8158159680435517,-0.22995916666911853,12.46292931005425,2.15625,1.4456337395203676,6.756250000000001,0.21983253402724046,13.292667465972762,3.488041267013621,10.024458732986382,-10.7976368,85.41666666666666,24.350588809995713,3.268208732986379,2,-5.90625,-6.59375,-6.25,-3.125,2.9296875,1,0.05216095380029806,2.75,62.59375,-1.2545454545454546,60.5625,-1.2372881355932204,58.90625,0.05216095380029806
2521,2000-02-09,64.40625,67.5,63.21875,66.625,107807600.0,0.023845007451564815,1.1574803149606299,2.1515151515151514,65.4524089306698,59.75415432150237,-7.100247985501511,-8.46372328300788,-5.315815968043552,-1.7299591666691185,13.328244173071397,4.59375,2.0821288409791165,7.698437499999997,0.3503242944947118,15.046550705505275,4.0243808972473545,11.37249410275264,-11.10849812,69.8170731707317,10.179185275164329,3.6740566027526405,2,-5.65625,-6.34375,-7.75,-4.625,3.09375,2,0.08151382823871911,2.72972972972973,62.90625,2.75,62.59375,-1.2545454545454546,60.5625,0.08151382823871911
2522,2000-02-10,67.96875,68.125,64.28125,65.3125,64314000.0,0.055312954876273634,1.5894736842105264,-1.1971830985915493,68.00870511425462,62.040937919406325,-9.348187278168979,-11.34270744440638,-8.878315968043552,-5.2924591666691185,14.286169173245131,3.84375,2.198461743629707,10.457812500000003,1.906682539464157,19.00894246053585,6.18224751973208,14.733377480267926,-12.966728345600004,98.22695035460993,41.743513424203826,4.275564980267921,2,-8.90625,-9.59375,-11.3125,-8.1875,-0.90625,3,0.003218390804597737,1.1574803149606299,64.40625,2.72972972972973,62.90625,2.75,62.59375,0.003218390804597737
2523,2000-02-11,65.46875,66.8125,64.0625,66.5625,75471000.0,-0.0367816091954023,2.450980392156863,-0.4117647058823529,69.44444444444444,64.24423263682534,-5.282432350022937,-8.293268140541528,-6.378315968043552,-2.7924591666691185,15.257044629995399,3.90625,2.634186586523896,7.339062499999997,-1.6461518486645588,16.324276848664553,2.846455325667719,11.831669674332275,-8.629511377216005,61.18721461187214,0.24569894091662547,4.492607174332278,2,-4.015625,-6.75,-8.8125,-5.6875,4.9609375,4,0.04009546539379483,1.5894736842105264,67.96875,1.1574803149606299,64.40625,2.72972972972973,62.90625,0.04009546539379483
2524,2000-02-14,65.25,66.46875,63.46875,66.46875,49103800.0,-0.003341288782816254,3.923076923076923,1.1142857142857143,67.13286713286713,64.76852163848059,-3.819260506601381,-7.558797244925486,-6.159565968043552,-2.5737091666691185,16.17344249453801,3.0,3.1204239886956415,6.546875,-2.729015597758206,15.822765597758199,1.908929701120897,11.184820298879103,-6.830754784405762,54.22885572139303,-6.758926125177268,4.6379452988791,2,-2.9375,-6.34375,-8.59375,-5.46875,6.9375,0,0.009578544061302763,2.450980392156863,65.46875,1.5894736842105264,67.96875,1.1574803149606299,64.40625,0.009578544061302763
2525,2000-02-15,64.0,65.0625,62.65625,64.875,61367200.0,-0.019157088122605415,2.85,0.717948717948718,70.32967032967034,65.83318905828821,-1.978820597832481,-5.985612760732053,-4.909565968043552,-1.3237091666691185,16.9948958775437,2.59375,4.0345246545693385,4.896875000000001,-4.5760803584762755,14.369830358476271,0.16039732076186652,9.633352679238136,-4.221949114588952,24.571428571428573,-42.048035726040055,4.736477679238136,2,-1.3125,-4.9375,-7.34375,-4.21875,13.8125,1,0.0048828125,3.923076923076923,65.25,2.450980392156863,65.46875,1.5894736842105264,67.96875,0.0048828125
2526,2000-02-16,63.5859375,64.75,63.375,63.9375,46274000.0,-0.0064697265625,-2.5555555555555554,0.4017857142857143,69.96659580929244,66.71664371754638,-0.5839033984282409,-5.255868506110602,-4.495503468043552,-0.9096466666691185,17.86074162209826,1.375,4.767233486796123,4.111328125,-5.4572797387622245,13.679935988762232,-0.6729758068811122,8.895632056881112,-2.639313738546498,17.0,-52.74316407150559,4.784303931881116,2,0.1328125,-4.5234375,-6.9296875,-3.8046875,15.7890625,2,0.03538518245484701,2.85,64.0,3.923076923076923,65.25,2.450980392156863,65.46875,0.03538518245484701
2527,2000-02-17,65.25,65.3125,63.8125,64.46875,39656600.0,0.02617029119056391,2.310344827586207,-2.2222222222222223,75.58558558558559,68.06190201932641,-1.4007795229911437,-6.541569548576476,-6.159565968043552,-2.5737091666691185,18.828249116772238,1.7265625,4.92718031399675,5.322265625,-4.447131508317838,15.091662758317838,0.4375670583410738,10.206964191658919,-3.2984035651499894,62.40601503759399,-14.659439605785451,4.884698566658919,2,-0.546875,-6.1875,-8.59375,-5.46875,14.8125,3,0.034482758620689724,-2.5555555555555554,63.5859375,2.85,64.0,3.923076923076923,65.25,0.034482758620689724
2528,2000-02-18,62.90625,65.40625,62.78125,65.34375,41600000.0,-0.03591954022988508,1.048780487804878,-3.12,65.96330275229357,68.36849065777483,1.4643904084253307,-3.9862521449149213,-3.8158159680435517,-0.22995916666911853,19.654972983500933,2.625,5.262129977561166,2.7144531249999986,-7.078344564641867,12.507250814641864,-2.1819457198209307,7.610851969820935,5.21875,6.557377049180328,-67.99310499074582,4.896398844820935,2,2.078125,-3.84375,-6.25,-3.125,14.96875,4,0.0660705414803775,2.310344827586207,65.25,-2.5555555555555554,63.5859375,2.85,64.0,0.0660705414803775
2529,2000-02-22,61.96875,63.53125,60.625,63.28125,61144400.0,-0.014903129657228065,2.206896551724138,0.5384615384615384,56.85794261721483,67.63794696847697,2.574664220681541,-2.5960866908859686,-2.8783159680435517,0.7075408333308815,20.162924741646528,2.90625,5.423264705720214,1.4050781250000028,-8.041387797021471,10.851544047021477,-3.3181548360107342,6.12831108601074,6.049374999999998,28.104575163398692,-41.650145749468535,4.723232961010737,2,2.40625,-2.90625,-5.3125,-2.1875,14.09375,1,0.136535552193646,1.048780487804878,62.90625,2.310344827586207,65.25,-2.5555555555555554,63.5859375,0.136535552193646
2530,2000-02-23,69.3125,69.5,63.15625,63.5,105707800.0,0.11850731215330312,1.0505050505050506,-4.428571428571429,72.33502538071066,68.40268212959262,-4.207229653293993,-9.377049519691212,-10.222065968043552,-6.6362091666691185,21.261359561570163,7.53125,5.616993919989341,8.086328125000001,-1.875419584567382,18.048075834567378,3.1054542702163133,13.06720197978369,-8.6875,97.88732394366197,27.794732987934466,4.980873854783689,2,-4.25,-9.5625,-12.65625,-9.53125,4.3125,2,0.041478809738503264,2.206896551724138,61.96875,1.048780487804878,62.90625,2.310344827586207,65.25,0.041478809738503264
2531,2000-02-24,68.625,68.875,66.25,68.625,74976000.0,-0.009918845807033394,9.5,0.0,68.39148432879954,68.44521315343094,-3.1942797499790174,-7.911324868299644,-9.534565968043552,-5.9487091666691185,22.419155164068574,3.0625,5.689326396547315,6.647265625000003,-3.1567598952192526,16.45129114521926,1.7452528648903751,11.54927838510963,-8.0,90.14084507042254,22.317870801069873,4.902012760109626,2,-3.5625,-8.875,-11.96875,-8.84375,8.6875,3,0.13387978142076506,1.0505050505050506,69.3125,2.206896551724138,61.96875,1.048780487804878,62.90625,0.13387978142076506
2532,2000-02-25,66.375,68.625,65.53125,68.3125,46451200.0,-0.032786885245901676,1.4146341463414633,-100.0,60.75766338924233,67.4800152584085,-1.3344606118213278,-4.882886907860062,-7.284565968043552,-3.6987091666691185,23.52735251450711,3.09375,5.6972110238438916,3.744140625,-5.343538318966409,12.83181956896641,-0.7996988469832047,8.287980096983205,-5.572499999999998,64.7887323943662,0.2520600245261875,4.543839471983204,2,-1.3125,-6.625,-9.71875,-6.59375,6.5625,4,0.19585687382297556,9.5,68.625,1.0505050505050506,69.3125,2.206896551724138,61.96875,0.19585687382297556
2533,2000-02-28,65.28125,66.59375,63.8125,65.3828125,52048400.0,-0.016478342749529196,1.2043343653250773,0.05241935483870968,55.152786099460755,66.14889514358556,-0.30184693228746085,-2.886175624535724,-6.190815968043552,-2.6049591666691185,24.440033661951972,2.78125,5.483930459366377,1.9832031250000028,-5.640263669395779,9.606669919395785,-1.828530272197895,5.794936522197894,-4.3048,52.46478873239436,-7.416436909243558,3.8117333971978917,2,-0.21875,-5.53125,-8.625,-5.5,7.84375,0,0.22642412637625653,1.4146341463414633,66.375,9.5,68.625,1.0505050505050506,69.3125,0.22642412637625653
2534,2000-02-29,66.09375,66.96875,64.6328125,66.1796875,41688600.0,0.012446146481570164,1.807511737089202,0.8461538461538461,55.996472663139336,64.55631762508212,-1.097486895146588,-2.956855632696339,-7.003315968043552,-3.4174591666691185,25.43769891892603,2.3359375,4.87021770435706,2.228515625,-4.330844673042137,8.787875923042137,-1.0511645240210754,5.508195774021068,-4.946829000000001,46.30541871921182,-9.918373299487989,3.2796801490210687,2,-1.03125,-6.34375,-9.4375,-6.3125,6.03125,1,0.1782505910165484,1.2043343653250773,65.28125,1.4146341463414633,66.375,9.5,68.625,0.1782505910165484
2535,2000-03-01,65.84375,67.6875,65.0,66.34375,39469400.0,-0.00378250591016549,-1.457142857142857,5.818181818181818,52.837754472547815,62.65311303211049,-0.624075136137364,-2.277221149219848,-6.753315968043552,-3.1674591666691185,26.702297239204594,2.6875,4.37012458898721,1.6316406250000028,-4.5461854012797005,7.809466651279699,-1.4572723881398417,4.7205536381398545,-4.529767419999999,40.123456790123456,-13.78681740563227,3.088913013139849,3,-0.78125,-6.09375,-9.1875,-6.0625,5.96875,2,0.15519696250593262,1.807511737089202,66.09375,1.2043343653250773,65.28125,1.4146341463414633,66.375,0.15519696250593262
2536,2000-03-02,66.375,66.75,64.96875,65.5625,31939200.0,0.008068343616516316,1.28,-1.625,46.4260686755431,59.41316670877244,-0.8024803964925837,-2.176790679970111,-7.284565968043552,-3.6987091666691185,28.03028022352337,1.78125,3.990600975434738,1.6910156250000057,-3.5120426343119675,6.894073884311986,-0.9105135046559809,4.292544754655992,-4.897297071600001,53.246753246753244,4.738081679131241,2.6015291296559893,3,-1.3125,-6.625,-9.71875,-6.59375,8.5625,3,0.10922787193973638,-1.457142857142857,65.84375,1.807511737089202,66.09375,1.2043343653250773,65.28125,0.10922787193973638
2537,2000-03-03,68.71875,69.46875,66.9375,67.25,38053800.0,0.035310734463276816,-1.4179104477611941,1.8076923076923077,57.339449541284395,58.45496079643809,-2.9082801424568885,-3.9502519633827546,-9.628315968043552,-6.0424591666691185,29.51981480370319,3.09375,3.6817059323648067,3.544140624999997,-1.194812929589645,8.283094179589632,1.174663847705176,5.913617402294818,-7.080601130167999,86.74033149171271,38.18985064039734,2.3694767772948184,3,-3.65625,-8.96875,-12.0625,-8.9375,3.84375,4,0.12505684402000905,1.28,66.375,-1.457142857142857,65.84375,1.807511737089202,66.09375,0.12505684402000905
2538,2000-03-06,68.0625,69.0,67.21875,68.59375,33787600.0,-0.009549795361528002,1.6511627906976745,-0.3617021276595745,56.22837370242215,58.38500869479445,-1.6133602055408858,-2.8494016789254033,-8.972065968043552,-5.3862091666691185,30.432128775414036,1.78125,3.4032053763491206,2.512890624999997,-1.8623950652727217,6.888176315272709,0.32524777986364484,4.7005334701363495,-6.2671141075646375,70.92084006462036,22.134867731215238,2.187642845136356,3,-1.734375,-8.3125,-11.40625,-8.28125,1.9375,0,0.07162534435261714,-1.4179104477611941,68.71875,1.28,66.375,-1.457142857142857,65.84375,0.07162534435261714
2539,2000-03-07,66.03125,68.90625,65.375,68.875,42309600.0,-0.029843893480257067,1.4301075268817205,5.352941176470588,54.34782608695652,56.386430995488446,1.1787115403933939,-0.5770016672730094,-6.940815968043552,-3.3549591666691185,30.658566693939544,3.53125,2.7572305200934437,0.30976562499999716,-3.840919692517801,4.460450942517795,-1.7655770337589018,2.385108283758896,-4.081771825413348,23.61111111111111,-27.071362189414014,2.075342658758898,3,0.609375,-6.28125,-9.375,-6.25,-1.03125,1,0.10743019403691445,1.6511627906976745,68.0625,-1.4179104477611941,68.71875,1.28,66.375,0.10743019403691445
2540,2000-03-08,66.1875,67.5,65.0,66.625,48042400.0,0.0023663038334122977,1.2857142857142858,0.15384615384615385,55.63070679742983,54.96856682533624,0.5951497096350238,-0.5004846419043929,-7.097065968043552,-3.5112091666691185,30.469970759007108,2.5,2.6077361191582753,0.30195312499999716,-3.6340398085746983,4.237946058574693,-1.6660433417873435,2.269949591787345,-4.087011388905083,27.083333333333332,-26.708888929394075,1.967996466787347,3,0.453125,-4.046875,-9.53125,-6.40625,-5.0625,2,0.08970727101038722,1.4301075268817205,66.03125,1.6511627906976745,68.0625,-1.4179104477611941,68.71875,0.08970727101038722
2541,2000-03-09,69.65625,69.9921875,66.0625,66.9375,67248600.0,0.05240793201133154,1.3179723502304148,-6.214285714285714,58.84567126725219,54.75612325622623,-3.030637836017789,-3.747908443530463,-10.565815968043552,-6.9799591666691185,29.672871694096226,3.9296875,2.9630128907041637,3.5082031249999943,-0.7030337125689101,7.719439962568899,1.4025847062155492,5.613821543784439,-7.4077711611269805,93.27073552425665,38.892273747405596,2.105618418784451,3,-2.75390625,-6.41015625,-13.0,-9.875,-12.65625,3,0.030955585464333746,1.2857142857142858,66.1875,1.4301075268817205,66.03125,1.6511627906976745,68.0625,0.030955585464333746
2542,2000-03-10,68.1875,70.9375,68.03125,69.5625,48013600.0,-0.021085688649618683,-2.4444444444444446,-0.5057471264367817,60.98829648894669,55.40451329950245,-1.427906515876188,-2.3841674741090912,-9.097065968043552,-5.5112091666691185,28.78334723895737,2.90625,2.1614637026096375,2.028515624999997,-2.2037157433278054,6.2607469933278,-0.08760005916390412,4.144631309163898,-5.629272814681904,53.68421052631579,-6.464738215532634,2.116115684163903,3,-0.40234375,-4.09375,-11.53125,-8.40625,-1.6875,4,0.0989917506874427,1.3179723502304148,69.65625,1.2857142857142858,66.1875,1.4301075268817205,66.03125,0.0989917506874427
2543,2000-03-13,68.09375,70.015625,67.0,67.5,47557200.0,-0.001374885426214445,-2.784313725490196,-0.4318181818181818,63.20754716981132,56.205743800243766,-0.9982218442490307,-2.1962801951834763,-9.003315968043552,-5.4174591666691185,27.792494942177022,3.015625,1.5339453725083416,1.8035156250000028,-2.500786493817614,6.107817743817627,-0.3486354344088056,3.9556666844088113,-5.032766445800988,52.10526315789473,-11.597365296418424,2.1521510594088107,3,-0.140625,-2.96875,-11.4375,-8.3125,1.15625,0,0.06562643414410285,-2.4444444444444446,68.1875,1.3179723502304148,69.65625,1.2857142857142858,66.1875,0.06562643414410285
2544,2000-03-14,65.875,69.0625,65.84375,68.46875,58617400.0,-0.03258375401560354,-1.423529411764706,-4.368421052631579,40.48442906574394,54.83315208837667,1.3256405488713625,0.07556845462779904,-6.784565968043552,-3.1987091666691185,26.877836978639824,3.21875,1.2406819826896935,-0.44648437499999716,-4.728002311655175,3.835033561655173,-2.587243343327586,1.6942745933275916,-2.341425459052928,14.736842105263156,-42.797551668723266,2.1407589683275865,3,2.078125,-0.09375,-9.21875,-6.09375,0.25,1,0.06261859582542684,-2.784313725490196,68.09375,-2.4444444444444446,68.1875,1.3179723502304148,69.65625,0.06261859582542684
2545,2000-03-15,64.3125,67.5,63.3125,66.75,62863600.0,-0.02371916508538896,1.126984126984127,0.9397590361445783,38.61386138613861,53.96512905622062,2.9592915627535348,1.752533886185418,-5.222065968043552,-1.6362091666691185,25.979383931397898,4.1875,1.1810222333783713,-2.024609374999997,-6.272605210862508,2.223386460862514,-4.14860729293126,0.09938854293126553,6.625,13.114754098360656,-38.6305920910657,2.123997917931256,3,2.8125,1.46875,-7.65625,-4.53125,0.8125,2,0.010689990281826933,-1.423529411764706,65.875,-2.784313725490196,68.09375,-2.4444444444444446,68.1875,0.010689990281826933
2546,2000-03-16,65.8359375,66.6875,62.15625,64.875,75486200.0,0.023688046647230232,2.401759530791789,-0.3942307692307692,48.519948519948514,52.98518449829441,1.5101556236628682,0.4282607126656899,-6.40630135441679,-3.1596466666691185,24.888746794262328,4.53125,1.0670571140402672,-0.6136718749999943,-4.669728490265868,3.4423847402658865,-2.641700182632931,1.4143564326329425,4.949062499999997,41.903914590747334,-7.85314727128889,2.02802830763294,3,0.7109375,-0.0546875,-9.1796875,-6.0546875,-2.3984375,3,-0.07155571377714487,1.126984126984127,64.3125,-1.423529411764706,65.875,-2.784313725490196,68.09375,-0.07155571377714487
2547,2000-03-17,67.5,67.96875,65.5,65.5,53047600.0,0.02527589889640436,-1.46875,2.0813008130081303,55.906821963394336,52.94945652729133,-0.3855073870530532,-1.1158023784215203,-7.699794401201004,-4.8237091666691185,23.72677672400335,2.46875,1.1256039755217273,0.9378906249999943,-3.1028547550961605,4.978636005096149,-1.082482065048083,2.9582633150480717,2.9398499999999927,67.9920477137177,17.81007793114189,2.0203726900480787,3,-0.953125,-1.71875,-9.09375,-7.71875,-1.5,4,-0.15555555555555556,2.401759530791789,65.8359375,1.126984126984127,64.3125,-1.423529411764706,65.875,-0.15555555555555556
2548,2000-03-20,67.0625,68.375,66.28125,67.5,39242200.0,-0.0064814814814815325,-1.09375,-0.21875,52.63157894736841,52.75876240067042,-0.11708784241720593,-0.36992773011036206,-6.861967650910103,-4.3862091666691185,23.100282565332442,2.09375,1.3343030848160566,0.2925781250000057,-3.3659396258136383,3.9510958758136425,-1.5366807504068163,2.1218370004068277,3.0460059999999913,71.04072398190046,19.526999109661347,1.829258875406819,3,-0.515625,-1.28125,-8.34375,-7.28125,-0.3125,0,-0.008387698042870428,-1.46875,67.5,2.401759530791789,65.8359375,1.126984126984127,64.3125,-0.008387698042870428
2549,2000-03-21,70.4296875,70.6875,66.46875,67.25,57357400.0,0.050209692451071763,1.2832980972515857,-7.267857142857143,60.653357531760435,53.31683470448493,-3.123179324373538,-3.2366891434771503,-9.876146410534254,-7.7533966666691185,23.72265597095165,4.21875,1.1508312519092527,3.2367187499999943,-0.01874895896477824,6.49218645896476,1.608984895517608,4.864452604482381,-8.2734375,96.97802197802197,42.204939225507815,1.6277338544823836,3,-3.8828125,-4.6484375,-10.34375,-10.6484375,-1.4296875,1,-0.01674986134220746,-1.09375,67.0625,-1.46875,67.5,2.401759530791789,65.8359375,-0.01674986134220746
2550,2000-03-22,72.1875,73.375,69.4375,70.8125,59111600.0,0.024958402662229595,1.1,0.43243243243243246,62.77472527472528,53.753396260870836,-4.403457965195798,-5.025742691681728,-11.316714366979298,-9.511209166669119,23.006787039061606,3.9375,1.0826630806065793,4.850781249999997,1.0015029592842524,8.700059540715735,2.9261421046421248,6.7754203953578696,-9.860624999999999,89.41504178272982,33.02584055908046,1.9246391453578704,3,-4.421875,-5.1875,-11.578125,-12.40625,-2.859375,2,-0.08398268398268394,1.2832980972515857,70.4296875,-1.09375,67.0625,-1.46875,67.5,-0.08398268398268394
2551,2000-03-23,77.8125,78.9375,72.0,73.125,76967200.0,0.07792207792207795,1.0,3.409090909090909,67.46698679471788,54.47325073928985,-9.778094847689005,-10.463622062784253,-16.499171879901887,-15.136209166669119,22.640127212653073,6.9375,1.3757830374876932,10.016406250000003,3.959790947821233,16.07302155217878,6.988098598910611,13.044713901089395,-15.043700000000001,91.62790697674419,37.46365105919587,3.0283076510893885,3,-7.265625,-8.03125,-16.9375,-18.03125,-6.375,3,-0.16305220883534133,1.1,72.1875,1.2832980972515857,70.4296875,-1.09375,67.0625,-0.16305220883534133
2552,2000-03-24,79.375,81.3125,78.25,80.125,64910400.0,0.02008032128514059,-1.0416666666666667,-0.16,70.99767981438515,55.33882103313139,-10.713386392629204,-11.596834086943261,-17.548529032416376,-16.69870916666912,22.707347382083974,3.5,1.7104569680015658,10.928906249999997,3.010322380548743,18.84749011945126,6.96961431527437,14.888198184725624,-15.636077999999998,87.11018711018711,33.61700566807878,3.9592919347256292,3,-7.640625,-8.40625,-17.984375,-19.59375,-11.375,4,-0.20078740157480313,1.0,77.8125,1.1,72.1875,1.2832980972515857,70.4296875,-0.20078740157480313
2553,2000-03-27,80.0625,82.0,79.0625,81.4375,47360000.0,0.008661417322834541,1.35,1.8333333333333333,77.41147741147742,59.441826404879556,-10.643895704081302,-11.7211298018711,-17.74260001226054,-17.38620916666912,23.546454649141545,2.9375,1.728711652980195,10.877343749999994,1.5658426500496745,20.188844849950307,6.2215932000248415,15.533094299975147,-14.917691759999997,87.5251509054326,29.002405963612702,4.655750549975157,3,-7.984375,-8.75,-18.1796875,-20.28125,-14.0,0,-0.17564402810304447,-1.0416666666666667,79.375,1.0,77.8125,1.1,72.1875,-0.17564402810304447
2554,2000-03-28,77.875,80.5,77.5,79.5625,42658000.0,-0.02732240437158473,-1.4615384615384615,1.2272727272727273,71.15384615384616,63.05738026795818,-7.347896506308089,-9.070818936694394,-15.099080066485215,-15.198709166669119,24.116671839310357,3.0,1.7769701163895917,8.100781249999997,-1.8555544710850995,18.057116971085087,3.122613389457456,13.078949110542538,-11.044672583999997,67.16417910447761,4.471871873277188,4.978167860542546,3,-5.796875,-6.5625,-15.8515625,-18.09375,-14.25,1,-0.1428571428571429,1.35,80.0625,-1.0416666666666667,79.375,1.0,77.8125,-0.1428571428571429
2555,2000-03-29,76.0625,78.734375,75.0,77.9375,54776100.0,-0.0232744783306581,1.1531531531531531,1.1111111111111112,62.33453670276775,64.59233451049364,-4.127421847721621,-6.802258329176411,-12.913747273085463,-13.386209166669119,24.20839705386849,3.734375,1.7657847035649468,5.77734375,-4.376563494979109,15.93125099497911,0.7003901275104454,10.854297372489555,-7.715205325599996,40.625,-17.447545671497913,5.076953622489556,3,-2.3125,-3.984375,-14.34375,-16.28125,-8.3125,2,-0.09285127362366474,-1.4615384615384615,77.875,1.35,80.0625,-1.0416666666666667,79.375,-0.09285127362366474
2556,2000-03-30,73.625,76.75,70.75,74.875,67081600.0,-0.032046014790468313,1.4,0.6666666666666666,60.09280742459398,65.0574440061825,-0.5239495216790004,-3.9987767906949045,-10.129088613276338,-10.948709166669119,23.86746340529927,6.0,2.5027911567356966,2.977343750000003,-7.106210479153077,13.060897979153083,-2.06443336457653,8.019120864576536,-3.912434793039992,25.555555555555554,-31.705911281774693,5.041777114576539,3,0.515625,-1.546875,-11.21875,-13.84375,-10.875,3,-0.05836162988115445,1.1531531531531531,76.0625,-1.4615384615384615,77.875,1.35,80.0625,-0.05836162988115445
2557,2000-03-31,77.3125,77.8125,72.25,74.359375,53212600.0,0.05008488964346358,1.8142292490118577,-2.3625,65.09723643807575,66.44251706070551,-2.98731759285738,-7.38824287684335,-13.420430656802019,-14.636209166669119,22.878173495918997,5.5625,3.589502924228256,6.235156250000003,-4.227586159197429,16.697898659197435,1.0037850454012869,11.466527454598719,-6.5625,58.333333333333336,0.4023064543879187,5.231371204598715,3,-3.078125,-5.234375,-14.90625,-17.53125,-14.5625,4,-0.07599029911075184,1.4,73.625,1.1531531531531531,76.0625,-1.4615384615384615,77.875,-0.07599029911075184
2558,2000-04-03,72.9375,77.0,72.0,76.875,61832400.0,-0.05658852061438968,1.3880597014925373,-1.3333333333333333,60.803059273422555,66.45915058755688,2.5800062019018526,-2.7713843077609113,-8.738284675270208,-10.261209166669119,21.809978566233212,5.3125,4.317079340327595,1.6164062499999972,-8.777521796430591,12.010334296430585,-3.580557773215304,6.813370273215298,-2.1875,22.435897435897438,-39.266933272635846,5.196964023215294,4,2.78125,-0.859375,-10.53125,-13.15625,-14.4375,0,-0.06769494430162815,1.8142292490118577,77.3125,1.4,73.625,1.1531531531531531,76.0625,-0.06769494430162815
2559,2000-04-04,73.125,74.5,64.0,74.0,10846100.0,0.0025706940874035134,10.2,0.2222222222222222,64.07185628742515,66.60327625563464,3.1458646596819335,-2.5298986786441446,-8.510391174178466,-10.448709166669119,21.46347296174896,10.5,4.8248690738434306,1.44921875,-8.66503208751206,11.563469587512053,-3.60790666875603,6.50634416875603,8.875,61.93001060445387,-5.674381986252897,5.057125418756027,4,-0.125,-1.046875,-10.71875,-13.34375,-12.875,1,-0.09658119658119657,1.3880597014925373,72.9375,1.8142292490118577,77.3125,1.4,73.625,-0.09658119658119657
2560,2000-04-05,72.125,74.875,70.125,70.25,64975400.0,-0.013675213675213627,-3.4705882352941178,-2.142857142857143,60.213143872113676,65.79729370867862,4.622133402441364,-1.1196749447147312,-7.1474175630008006,-9.448709166669119,21.231907972736746,4.75,5.487317185678904,0.15234375,-9.626620823466524,9.931308323466524,-4.737138536733269,5.041826036733269,9.515,58.82352941176471,-11.534779519956047,4.889482286733263,4,0.875,-0.046875,-9.71875,-12.34375,-12.1875,2,-0.11785095320623917,10.2,73.125,1.3880597014925373,72.9375,1.8142292490118577,77.3125,-0.11785095320623917
2561,2000-04-06,71.8125,74.25,70.75,73.875,43823900.0,-0.004332755632582286,1.488888888888889,-1.1,57.324840764331206,64.27808936978373,4.463403451564005,-0.6717946616642791,-6.388504131849118,-9.136209166669119,20.304945702029865,3.5,5.721331094811461,-0.2679687499999943,-9.986763834723732,9.450826334723743,-5.127366292361856,4.591428792361867,9.474699999999999,56.56108597285068,-13.514225600014,4.859397542361868,4,1.1875,0.265625,-9.40625,-12.03125,-11.8125,3,-0.056570931244560474,-3.4705882352941178,72.125,10.2,73.125,1.3880597014925373,72.9375,-0.056570931244560474
2562,2000-04-07,74.9375,75.0,71.625,73.0,44893800.0,0.04351610095735414,2.272727272727273,-0.9393939393939394,62.25680933852141,62.594237361677514,0.7182831852828144,-3.4416271437540047,-9.01250693446147,-12.261209166669119,19.023778778896645,3.375,5.855959618951189,2.51953125,-7.09832978690244,12.13739228690244,-2.28939926845122,7.32846176845122,6.003956000000002,84.13461538461539,13.595602074796062,4.808930518451221,4,-2.6875,-2.859375,-12.53125,-15.15625,-14.375,4,-0.16263552960800665,1.488888888888889,71.8125,-3.4705882352941178,72.125,10.2,73.125,-0.16263552960800665
2563,2000-04-10,72.5625,76.0,72.5,75.4375,42264200.0,-0.03169307756463724,-1.3333333333333333,-1.4838709677419355,53.425345043914675,60.624403905018454,2.142873603428626,-0.7532958714714937,-6.109450826149455,-9.886209166669119,18.05254123996925,3.5,5.302516388535224,-0.07890625000000284,-9.47895078573761,9.321138285737604,-4.778928517868806,4.6211160178688,8.040126880000003,71.35416666666666,3.9876850671864474,4.7000222678688015,4,-1.1953125,-0.484375,-10.15625,-12.78125,-14.5625,0,-0.13522825150732132,2.272727272727273,74.9375,1.488888888888889,71.8125,-3.4705882352941178,72.125,-0.13522825150732132
2564,2000-04-11,70.0,73.6875,68.5,72.125,58865900.0,-0.03531438415159349,-1.024390243902439,0.7391304347826086,46.57534246575342,58.87338232312797,3.8787189191854736,2.2494125017485374,-3.128452971770713,-7.3237091666691185,17.84560102825703,5.1875,4.373339098310211,-2.84765625,-11.792586825333416,6.097274325333416,-7.320121537666708,1.624809037666708,10.270574342399996,20.0,-42.73603701545332,4.472465287666709,4,0.90625,2.078125,-6.9609375,-10.21875,-14.625,1,-0.16428571428571426,-1.3333333333333333,72.5625,2.272727272727273,74.9375,1.488888888888889,71.8125,-0.16428571428571426
2565,2000-04-12,65.0,70.6875,64.75,69.75,94231500.0,-0.0714285714285714,-1.2619047619047619,2.235294117647059,29.540918163672657,55.47872796080338,7.9840919200022995,7.698252550405584,2.1065841053723204,-2.3237091666691185,18.87082444104805,5.9375,3.007805245697881,-7.882031249999997,-16.69313850859892,0.9290760085989263,-12.287584879299459,-3.4764776207005355,14.945162855551999,2.2222222222222223,-54.510393166186596,4.405553629299462,4,5.90625,7.078125,-1.8046875,-5.21875,-11.5625,2,-0.07307692307692304,-1.024390243902439,70.0,-1.3333333333333333,72.5625,2.272727272727273,74.9375,-0.07307692307692304
2566,2000-04-13,61.125,66.5,61.125,66.109375,104047300.0,-0.059615384615384626,-1.1567398119122256,1.049342105263158,22.86245353159852,50.785974304528125,11.062879123326013,11.807607183510328,6.239907706500574,1.5512908333308815,20.567413923577217,5.375,1.7447632742304364,-11.521484375,-21.322019837334707,-1.7209489126652855,-16.42175210616736,-6.621216643832639,18.501259598440953,0.0,-50.70522317497954,4.900267731167356,4,7.9375,10.4375,3.265625,-1.34375,-5.875,3,-0.01942740286298572,-1.2619047619047619,65.0,-1.024390243902439,70.0,-1.3333333333333333,72.5625,-0.01942740286298572
2567,2000-04-14,57.0,61.0625,55.0625,60.875,14575300.0,-0.06748466257668717,1.8235294117647058,0.7774294670846394,18.887015177065763,46.1286360715996,13.414185901799712,15.921967932312555,10.517156113123946,5.6762908333308815,22.2223688804191,6.0625,0.7379980833454738,-15.121484374999994,-26.989650772466533,-3.253317977533456,-21.05556757373327,-9.187401176266718,21.88620921450331,9.253731343283581,-35.27409564788426,5.934083198733269,4,8.53125,11.53125,8.07421875,2.78125,-6.453125,4,0.05263157894736836,-1.1567398119122256,61.125,-1.2619047619047619,65.0,-1.024390243902439,70.0,0.05263157894736836
2568,2000-04-17,66.5,66.625,56.671875,56.9375,12074800.0,0.16666666666666674,1.0286624203821657,-2.467741935483871,37.183098591549296,43.140996327613394,3.2463880327135968,6.722323140985054,1.2295403252672799,-3.8237091666691185,23.359547331563665,9.953125,0.1249881248936191,-5.593359375000006,-17.514552075305716,6.327833325305711,-11.55395572515286,0.36723697515284925,10.956786661633117,61.40939597315436,18.929273202643785,5.9605963501528585,4,-0.96875,2.03125,-0.560546875,-6.71875,-11.375,0,-0.0892857142857143,1.8235294117647058,57.0,-1.1567398119122256,61.125,-1.2619047619047619,65.0,-0.0892857142857143
2569,2000-04-18,69.25,69.5,67.0,68.125,80723900.0,0.041353383458646586,2.076923076923077,0.11764705882352941,42.48275862068966,41.17095352189962,-0.12414040087141132,4.089060702007956,-1.3372245971838623,-6.5737091666691185,23.651103239312018,3.0,-1.0060508552369498,-2.784374999999997,-14.751811285604433,9.183061285604431,-8.768093142802215,3.1993431428022205,6.863129461935131,90.8,46.09886597553019,5.983718142802215,4,-3.71875,-0.71875,-2.7109375,-9.46875,-14.75,1,-0.16245487364620936,1.0286624203821657,66.5,1.8235294117647058,57.0,-1.1567398119122256,61.125,-0.16245487364620936
2570,2000-04-19,66.125,70.0,65.875,69.75,51863900.0,-0.045126353790613694,1.0,-3.2222222222222223,41.84782608695653,39.451285224413546,2.3023743517285027,7.100639276186627,1.9284012673553548,-3.4487091666691185,23.3262815072638,4.125,-1.8310648384091621,-5.606250000000003,-17.86102216391538,6.6485221639153735,-11.733636081957684,0.5211360819576782,8.725091694219017,74.05857740585773,25.8229722828097,6.127386081957688,4,-0.59375,2.40625,0.7421875,-6.34375,-11.1875,2,-0.16257088846880907,2.076923076923077,69.25,1.0286624203821657,66.5,1.8235294117647058,57.0,-0.16257088846880907
2571,2000-04-20,65.125,67.6875,64.5625,66.75,36551400.0,-0.015122873345935761,-1.2727272727272727,0.4482758620689655,35.930735930735935,36.526165956881826,2.5188793143277195,7.485155509604255,3.01194956357007,-2.4487091666691185,21.941487523394773,3.125,-2.874337721755168,-5.971874999999997,-18.214721662761733,6.270971662761738,-12.093298331380865,0.14954833138087054,8.537836192565877,67.36401673640168,19.562767641508458,6.121423331380866,4,0.40625,3.40625,1.328125,-5.34375,-5.25,3,-0.17946257197696736,1.0,66.125,2.076923076923077,69.25,1.0286624203821657,66.5,-0.17946257197696736
2572,2000-04-24,63.4375,63.75,59.25,61.5625,58933700.0,-0.025911708253358978,2.6,-1.1538461538461537,38.307692307692314,34.84642676396823,2.68601743770256,8.345306193435746,4.650263953313782,-0.7612091666691185,20.356781051025706,5.875,-3.8048099629974814,-6.862499999999997,-18.90980260265762,5.184802602657626,-12.886151301328809,-0.8388486986711854,9.10931602101192,50.76201641266119,-0.2375435769610732,6.023651301328811,4,0.9375,5.09375,2.7265625,-3.65625,-6.5,0,-0.12906403940886702,-1.2727272727272727,65.125,1.0,66.125,2.076923076923077,69.25,-0.12906403940886702
2573,2000-04-25,66.0,66.0625,63.0625,65.125,54357600.0,0.040394088669950756,5.0,0.4666666666666667,41.715116279069775,34.306401632114486,-1.011655081545797,4.9279182689371055,2.1479355189543554,-3.3237091666691185,18.403046470510283,3.0,-4.5982365536525975,-3.596874999999997,-14.86115504508993,7.667405045089943,-9.22901502254497,2.0352650225449764,5.497757059751208,62.7906976744186,12.629571484214395,5.63214002254497,4,-3.125,2.53125,0.1640625,-6.21875,-5.0625,1,-0.23413825757575757,2.6,63.4375,-1.2727272727272727,65.125,1.0,66.125,-0.23413825757575757
2574,2000-04-26,66.75,69.0,65.875,66.3125,51055200.0,0.011363636363636465,-3.761904761904762,0.5,43.71345029239767,35.88112742419504,-2.5380525273355943,3.4801566688774983,1.4751148026978456,-4.0737091666691185,16.737290547230398,3.125,-5.915874754039663,-2.2906250000000057,-12.914214302634662,8.332964302634643,-7.602419651317334,3.0211696513173223,3.7616416361661322,69.76744186046511,19.846871030124674,5.311794651317325,4,-4.21875,1.78125,-0.5859375,-6.96875,-2.375,2,-0.1741573033707865,5.0,66.0,2.6,63.4375,-1.2727272727272727,65.125,-0.1741573033707865
2575,2000-04-27,69.0,69.125,64.0,64.25,51540300.0,0.03370786516853941,1.05,10.857142857142858,46.85314685314686,38.54676001547819,-4.649977686158692,0.7103426677345936,-0.6296720459646679,-6.3237091666691185,15.972144730540904,5.125,-6.737806894229863,0.3125,-9.784806180623804,10.40980618062381,-4.736153090311902,5.361153090311902,0.5846931379961688,98.73417721518987,47.60244843455821,5.048653090311905,4,-6.46875,-0.46875,-2.8359375,-8.875,-5.75,3,-0.21014492753623193,-3.761904761904762,66.75,5.0,66.0,2.6,63.4375,-0.21014492753623193
2576,2000-04-28,69.328125,70.0,68.0625,69.375,34352200.0,0.004755434782608647,1.9879518072289157,-0.009868421052631578,43.3047370384185,41.25984022229517,-4.126014461061757,0.046168254176905066,-0.7924285586444313,-6.6518341666691185,16.395782668161473,1.9375,-7.149624025073507,0.85546875,-8.978922033607518,10.689859533607518,-4.061726641803759,5.772664141803759,-14.265625,93.75,44.85994739047844,4.917195391803759,4,-5.9921875,-0.796875,-1.9453125,-7.796875,-8.015625,4,-0.2075726842461122,1.05,69.0,-3.761904761904762,66.75,5.0,66.0,-0.2075726842461122
2577,2000-05-01,71.4375,71.875,69.5,69.875,40694200.0,0.030425963488843744,-1.054054054054054,-33.333333333333336,48.64864864864865,42.53379022863954,-4.438852642067388,-2.66241792629026,-2.7621603251330527,-8.761209166669119,16.473674490659644,2.546875,-6.478438209412019,3.258593750000003,-5.7830535101406895,12.300241010140695,-1.2622298800703362,7.779417380070349,-16.07625,95.0354609929078,46.96336662558156,4.520823630070345,5,-5.875,-2.90625,-1.2734375,-6.96875,-8.5625,0,-0.1618547681539807,1.9879518072289157,69.328125,1.05,69.0,-3.761904761904762,66.75,-0.1618547681539807
2578,2000-05-02,68.0,71.6875,67.625,71.0,31282300.0,-0.04811898512685919,-1.1666666666666667,-1.92,47.64705882352941,43.107601362288406,-0.856244803816665,0.4070820783418725,0.853475626592811,-5.3237091666691185,16.733404806533258,4.0625,-5.198999846124593,0.06796875000000568,-8.691842918801001,8.827780418801005,-4.311937084400498,4.447874584400509,-11.978200000000001,50.79365079365079,-0.7951141011158214,4.379905834400501,5,-2.4375,0.53125,3.3515625,-2.34375,-4.3125,1,-0.1626838235294118,-1.054054054054054,71.4375,1.9879518072289157,69.328125,1.05,69.0,-0.1626838235294118
2579,2000-05-03,66.0625,67.625,63.625,67.5625,47312400.0,-0.028492647058823484,3.923076923076923,0.5,51.347068145800314,44.163072702159944,0.649903329925138,1.8849930111022957,2.9804934875053277,-3.3862091666691185,17.427882188996545,4.375,-3.2444618958080014,-1.5164062500000028,-9.958434000797226,6.92562150079722,-5.737420125398614,2.7046076253986087,-9.406572000000004,29.545454545454547,-27.11930424941091,4.221013875398613,5,-0.5,1.71875,5.6328125,-0.0625,-1.6875,2,-0.07757805108798488,-1.1666666666666667,68.0,-1.054054054054054,71.4375,1.9879518072289157,69.328125,-0.07757805108798488
2580,2000-05-04,63.625,66.5,63.5,65.4375,40026500.0,-0.036896877956480556,-1.9090909090909092,1.2083333333333333,53.28947368421052,46.091821341434894,3.0122556470406323,3.8504586950371333,5.346347600129604,-0.9487091666691185,18.25840200137747,3.0,-2.703518880230476,-3.5289062500000057,-11.862429051437118,4.804616551437114,-7.695667650718562,0.6378551507185506,-6.360309120000004,1.4925373134328357,-59.7647340743433,4.16676140071856,5,1.9375,3.2734375,8.0703125,2.375,-1.5,3,0.011787819253438192,3.923076923076923,66.0625,-1.1666666666666667,68.0,-1.054054054054054,71.4375,0.011787819253438192
2581,2000-05-05,67.75,67.984375,63.5,63.8125,45085600.0,0.06483300589390972,1.0354609929078014,-2.1724137931034484,64.14473684210526,48.96260406748077,-0.7836377636667038,-0.6266261568741243,1.2183209609138288,-5.0737091666691185,19.0152285678396,4.484375,-2.547168681299624,0.7992187499999943,-7.2493672331479075,8.847804733147896,-3.2250742415739637,4.823511741573945,-9.900896755200002,50.74626865671642,-16.38316767571788,4.024292991573953,5,-0.28125,-1.3125,5.1640625,-1.75,-2.75,4,-0.06642066420664205,-1.9090909090909092,63.625,3.923076923076923,66.0625,-1.1666666666666667,68.0,-0.06642066420664205
2582,2000-05-08,62.75,64.625,62.125,64.0625,67640000.0,-0.07380073800738007,1.0512820512820513,-0.3333333333333333,44.40298507462687,49.261256155876,4.591421676887393,3.597971503981995,6.229666804581086,-0.07370916666911853,20.08538065373788,5.625,-2.2353812134414,-3.5914062500000057,-10.90593219376916,3.7231196937691493,-7.248669221884583,0.06585672188457181,-4.3398608849919995,6.535947712418301,-58.78409177931915,3.6572629718845784,5,4.25,3.6875,10.359375,3.25,2.4375,0,-0.02290836653386452,1.0354609929078014,67.75,-1.9090909090909092,63.625,3.923076923076923,66.0625,-0.02290836653386452
2583,2000-05-09,62.75,63.6875,60.8125,63.53125,70498200.0,0.0,4.257142857142857,0.5952380952380952,39.43089430894309,48.78541660215882,4.5616318953942425,2.9778260027473493,6.276506801168679,-0.07370916666911853,21.547337028817516,2.875,-1.540825495314067,-3.100781249999997,-9.960546629731766,3.758984129731779,-6.530663939865889,0.32910143986588736,-3.801266449592319,27.01525054466231,-33.63255459470008,3.4298826898658876,5,3.59375,3.28125,10.40625,3.25,3.75,1,0.0019920318725099584,1.0512820512820513,62.75,1.0354609929078014,67.75,-1.9090909090909092,63.625,0.0019920318725099584
2584,2000-05-10,58.5,61.5,58.125,60.5,91957600.0,-0.0677290836653387,-1.4545454545454546,2.56,38.03921568627452,47.806090916950794,8.401844394579257,6.663754594230298,10.498733854805991,4.1762908333308815,22.335874588238397,4.625,-0.9608249712677264,-6.775781249999994,-14.084367099369075,0.5328045993690864,-10.430074174684535,-3.121488325315454,13.375,3.8034865293185423,-52.86984134357687,3.654292924684541,5,6.5,7.03125,15.3984375,7.5,9.3125,2,0.08867521367521358,4.257142857142857,62.75,1.0512820512820513,62.75,1.0354609929078014,67.75,0.08867521367521358
2585,2000-05-11,60.25,61.125,58.0625,59.875,53912000.0,0.029914529914529808,1.8823529411764706,-0.1875,42.52873563218392,47.71986853848028,5.90064538857861,4.784978910643375,8.748782923623779,2.4262908333308815,22.466984152331715,3.0625,-0.6640161534616595,-4.788281249999997,-12.435469597203038,2.858907097203037,-8.611875423601518,-0.9646870763984765,11.349999999999994,22.04724409448819,-31.899277861067436,3.8235941736015175,5,4.71875,5.28125,12.2890625,5.75,8.6875,3,0.06846473029045641,-1.4545454545454546,58.5,4.257142857142857,62.75,1.0512820512820513,62.75,0.06846473029045641
2586,2000-05-12,59.9375,63.0,58.75,60.125,43915500.0,-0.005186721991701226,-2.317073170731707,-0.5,44.400000000000006,47.247796466408204,5.2981594193788055,5.274372733147459,9.040575331247567,2.7387908333308815,21.84942344265942,4.25,-0.5455031841116948,-5.041406249999994,-12.833592175181565,2.750779675181583,-8.93749921259078,-1.1453132874092091,11.120999999999995,28.57142857142857,-24.713052967355765,3.8960929625907887,5,4.9375,5.59375,12.6015625,6.0625,7.1875,4,0.03649635036496357,1.8823529411764706,60.25,-1.4545454545454546,58.5,4.257142857142857,62.75,0.03649635036496357
2587,2000-05-15,60.0,60.125,57.0,59.4375,50519100.0,0.0010427528675704956,6.6923076923076925,-3.0,39.56521739130435,46.34981408504986,3.847206993349971,5.742573709340448,8.882109421059482,2.6762908333308815,20.488060185721473,3.125,-0.7822204283279461,-5.12890625,-12.370421496931769,2.112608996931769,-8.749663873465892,-1.5081486265341155,10.538659999999993,44.85981308411215,-6.923854577784766,3.6207576234658854,5,2.4921875,5.53125,12.5390625,6.0,7.4375,0,0.08333333333333326,-2.317073170731707,59.9375,1.8823529411764706,60.25,-1.4545454545454546,58.5,0.08333333333333326
2588,2000-05-16,60.5625,62.265625,58.75,61.125,50845600.0,0.009374999999999911,1.4725274725274726,-1.0,39.16849015317287,44.9966387525357,2.367742770331077,4.96710996974744,8.249357336557779,2.1137908333308815,20.231542005353422,3.515625,-0.902571977148952,-4.26953125,-11.757026822389022,3.2179643223890224,-8.013279036194504,-0.5257834638054888,9.163840399999998,59.375,9.458597982192458,3.7437477861945103,5,1.9296875,4.96875,11.6015625,5.4375,4.0,1,0.07636738906088758,6.6923076923076925,60.0,-2.317073170731707,59.9375,1.8823529411764706,60.25,0.07636738906088758
2589,2000-05-17,58.0,59.625,58.0,59.25,43334300.0,-0.042311661506707954,-1.6,2.2222222222222223,30.95238095238095,42.5147395601102,4.097166267642464,7.002601083256636,10.775863609607654,4.6762908333308815,20.622955877553757,2.5625,-1.5897276147615855,-6.26953125,-14.044354048740047,1.505291548740054,-10.156942649370023,-2.3821198506299766,10.962759976000001,16.666666666666664,-25.956190685683566,3.887411399370027,5,4.4921875,6.375,13.72265625,8.0,4.625,2,0.14655172413793105,1.4725274725274726,60.5625,6.6923076923076925,60.0,-2.317073170731707,59.9375,0.14655172413793105
2590,2000-05-18,55.375,58.3125,55.125,58.0,75639200.0,-0.04525862068965514,-1.04,2.1,27.61904761904762,38.45632964643713,6.066826712085955,9.255477726396975,13.328587865464229,7.3012908333308815,21.028851679916794,3.1875,-2.1126333608678465,-8.357031249999999,-17.026629398230853,0.3125668982308625,-12.691830324115429,-4.022232175884568,12.869994377439994,3.1746031746031744,-31.61860279562362,4.33479907411543,5,4.5,8.09375,16.1171875,10.625,7.4375,3,0.22460496613995495,-1.6,58.0,1.4725274725274726,60.5625,6.6923076923076925,60.0,0.22460496613995495
2591,2000-05-19,53.4375,55.0625,52.4375,53.984375,82841000.0,-0.03498871331828446,-1.0613496932515338,0.20833333333333334,20.967741935483872,35.85241374208791,6.4375725738471345,10.827622737999505,15.057982743955307,9.238790833330881,21.398450369628506,2.9375,-2.802476555440009,-9.710156249999997,-19.489041195069802,0.06872869506981516,-14.599598722534907,-4.8207137774650946,13.757894827244797,10.174880763116057,-16.295911738413043,4.889442472534905,5,4.625,8.71875,18.0546875,12.5625,8.8125,4,0.2900584795321637,-1.04,55.375,-1.6,58.0,1.4725274725274726,60.5625,0.2900584795321637
2592,2000-05-22,55.25,55.5,50.0,53.1875,92259800.0,0.03391812865497079,3.292682926829268,-3.7714285714285714,28.297872340425528,34.61541130114151,3.8546774544457065,8.822626140218205,13.10149780062359,7.4262908333308815,21.17723741822723,5.5,-3.4220076386045477,-7.48828125,-17.882242180661777,2.905679680661777,-12.685261715330881,-2.2913007846691116,10.469605344520318,42.80254777070064,18.606690904327294,5.196980465330887,5,1.25,5.6875,15.0625,13.140625,8.3125,0,0.21493212669683248,-1.0613496932515338,53.4375,-1.04,55.375,-1.6,58.0,0.21493212669683248
2593,2000-05-23,50.546875,55.625,50.25,55.125,67684700.0,-0.0851244343891403,-1.0785498489425982,-2.2196969696969697,25.862907146329604,33.26248813003653,7.425634897216824,12.97385889511861,17.606040781365692,12.129415833330881,21.444212172573607,5.375,-5.074204698750073,-11.418750000000003,-23.019250322411153,0.18175032241114764,-17.21900016120557,-5.618499838794428,13.286377703177877,5.681818181818182,-17.100508004462732,5.800250161205575,5,5.953125,10.390625,16.484375,17.984375,10.640625,1,0.3341576506955177,3.292682926829268,55.25,-1.0613496932515338,53.4375,-1.04,55.375,0.3341576506955177
2594,2000-05-24,55.125,55.5,50.1875,50.5,97110300.0,0.09057187017001556,-1.0238095238095237,-1.0102389078498293,37.60255241567913,32.71513443931377,2.590878405056408,7.884400809610426,12.949965530978332,7.5512908333308815,22.341977791038094,5.3125,-5.441490761196093,-6.259374999999999,-18.014436724691777,5.4956867246917795,-12.136905862345884,-0.38184413765411307,7.0482623787965295,61.65413533834586,34.684285379322546,5.877530862345889,5,1.375,5.8125,11.90625,13.40625,8.4375,2,0.17120181405895685,-1.0785498489425982,50.546875,3.292682926829268,55.25,-1.0613496932515338,53.4375,0.17120181405895685
2595,2000-05-25,54.5,58.4375,54.0625,56.0625,76771500.0,-0.0113378684807256,-2.58974358974359,-0.33783783783783783,28.477157360406096,30.94592970158111,2.586459612195725,7.76554239866725,13.538517312400828,8.176290833330881,22.718145641201286,4.375,-5.705308834614556,-6.159374999999997,-17.723806737637233,5.4050567376372385,-11.941590868818608,-0.37715913118137934,6.212470893340949,53.333333333333336,28.15775305018477,5.782215868818616,5,1.6328125,6.4375,12.53125,14.03125,10.125,3,0.1490825688073394,-1.0238095238095237,55.125,-1.0785498489425982,50.546875,3.292682926829268,55.25,0.1490825688073394
2596,2000-05-26,54.9375,55.9375,52.625,54.625,36022200.0,0.008027522935779796,1.864864864864865,-0.2,35.101311084624555,30.449940111950024,1.5255504504891846,6.529421673137108,13.019788940812617,7.880227214427052,23.381289932962346,3.3125,-5.601116749632332,-5.002343750000001,-16.076110848083474,6.071423348083471,-10.539227299041741,0.5345397990417382,4.489474386140039,58.51851851851851,29.705185486440577,5.536883549041737,5,1.1953125,6.0,12.09375,13.59375,6.9375,4,0.14334470989761083,-2.58974358974359,54.5,-1.0238095238095237,55.125,-1.0785498489425982,50.546875,0.14334470989761083
2597,2000-05-30,59.875,60.0,57.0,57.484375,51328600.0,0.08987485779294646,1.272189349112426,7.65,45.38615847542628,31.14079214775596,-3.834817505515929,0.7180905561555591,8.003114081971106,3.1168056742149446,24.099923430537338,5.0625,-5.693351425345298,0.5132812499999986,-9.150629306766078,10.177191806766075,-4.318674028383043,5.34523652838304,-9.875,98.72611464968153,66.80670691613453,4.831955278383038,5,-4.875,1.0625,7.15625,8.65625,4.875,1,0.039665970772442494,1.864864864864865,54.9375,-2.58974358974359,54.5,-1.0238095238095237,55.125,0.039665970772442494
2598,2000-05-31,56.9375,60.25,56.375,58.9375,49611300.0,-0.04906054279749483,-1.48,-0.8366013071895425,47.382198952879584,32.96632748114469,-1.6378352713492745,2.934790152820945,10.839776892888395,6.22654227544615,24.596984738816253,3.875,-5.943322479547163,-1.87109375,-10.6819247964699,6.939737296469893,-6.27650927323495,2.53432177323495,-6.737499999999997,67.08074534161491,30.29929839088797,4.4054155232349475,5,-1.8125,4.0,9.515625,11.59375,8.4375,2,0.11635565312843021,1.272189349112426,59.875,1.864864864864865,54.9375,-2.58974358974359,54.5,0.11635565312843021
2599,2000-06-01,60.9375,61.125,57.875,58.578125,52127600.0,0.07025246981339195,1.3771428571428572,-1.1796875,51.071080817916254,35.572108947685656,-5.78576609687709,-1.5482268107748638,6.674789883933258,2.376883762162315,24.45134653105661,4.1875,-5.970568630834926,2.3851562500000014,-5.814276816439204,10.584589316439207,-1.7145602832195976,6.4848727832196005,-10.335499999999996,97.79411764705883,56.705513366640986,4.099716533219603,6,-5.375,0.0,4.765625,7.59375,2.1875,3,0.004102564102564044,-1.48,56.9375,1.272189349112426,59.875,1.864864864864865,54.9375,0.004102564102564044
2600,2000-06-02,64.375,65.75,63.4375,64.5625,61997000.0,0.05641025641025643,-1.2424242424242424,-0.07947019867549669,56.299911268855375,39.49790554028249,-8.73046052996834,-5.192900458486562,3.0521770299094015,-0.9201948838976506,23.905853483551603,4.8125,-5.958815888272298,5.78515625,-2.5181620058772864,14.088474505877286,1.6334971220613568,9.936815377938643,-13.141619999999996,89.52380952380953,44.9164644145778,4.151659127938644,6,-6.5,-3.4375,1.15625,4.15625,-2.25,4,-0.012621359223300987,1.3771428571428572,60.9375,-1.48,56.9375,1.272189349112426,59.875,-0.012621359223300987
2601,2000-06-05,63.25,65.0625,62.4375,63.6875,36758700.0,-0.01747572815533982,-1.5454545454545454,2.3333333333333335,54.47889750215331,42.406908336030014,-6.780189614140497,-4.661302200197973,3.793836645367591,0.36655582531535913,23.74349692617958,2.625,-5.478646841372267,4.885156250000001,-2.573999770091632,12.344312270091628,1.1555782399541883,8.614734260045815,-10.855290399999994,73.33333333333333,27.569963560311407,3.7295780100458145,6,-5.28125,-2.3125,2.28125,5.28125,0.625,0,0.021739130434782705,-1.2424242424242424,64.375,1.3771428571428572,60.9375,-1.48,56.9375,0.021739130434782705
2602,2000-06-06,61.3125,63.8125,61.125,62.75,30704100.0,-0.03063241106719372,-1.9655172413793103,3.2857142857142856,50.995850622406635,45.19945761114969,-4.349705103709219,-2.990333869038821,5.267206941520371,2.4776380477901085,23.454159949680804,2.6875,-4.6284333540474165,3.01953125,-4.287870221270907,10.326932721270914,-0.6341694856354536,6.673231985635454,-7.8493671679999935,52.666666666666664,8.268783557390854,3.6537007356354567,6,-3.34375,-0.375,4.62109375,7.21875,3.9375,1,0.00917431192660545,-1.5454545454545454,63.25,-1.2424242424242424,64.375,1.3771428571428572,60.9375,0.00917431192660545
2603,2000-06-07,62.875,63.5,61.125,61.625,32483900.0,0.025484199796126372,-1.1111111111111112,-0.8695652173913043,56.649616368286445,47.31579805032828,-4.4472305872034354,-4.788497797908072,3.2270007043688196,1.0806073834379646,22.94824025967656,2.375,-3.273043184976146,4.575781249999999,-2.7478668747010744,11.899429374701072,0.9139571876494585,8.237605312350539,-8.428917794559993,63.49206349206349,14.942511221652858,3.661824062350538,6,-3.6875,-2.03125,4.171875,5.65625,5.375,2,0.02982107355864816,-1.9655172413793103,61.3125,-1.5454545454545454,63.25,-1.2424242424242424,64.375,0.02982107355864816
2604,2000-06-08,63.6875,65.0,62.75,63.8125,36633200.0,0.012922465208747624,-1.25,-0.1,61.92825112107624,51.0325862459583,-4.377779896505899,-5.473042543463919,2.0069069728395164,0.4290038295788463,21.8950737101408,2.25,-2.2777425916810117,5.12890625,-2.5818914794294585,12.839703979429459,1.2735073852852707,8.98430511471473,-8.337104370995192,55.4054054054054,1.0701170432259488,3.85539886471473,6,-4.5,-4.6953125,3.359375,4.84375,5.9375,3,0.026496565260058835,-1.1111111111111112,62.875,-1.9655172413793103,61.3125,-1.5454545454545454,63.25,0.026496565260058835
2605,2000-06-09,64.375,65.0,64.0,64.5,23956400.0,0.01079489695780178,-1.2857142857142858,1.0,66.27906976744185,54.49678165516022,-3.930539907021256,-6.15102918354026,0.9698295835825093,-0.12739560404786232,20.77596489214928,1.3125,-0.6401854278964549,5.610156250000003,-2.5013930604757633,13.721705560475769,1.5543815947621198,9.665930905237886,-8.192636021315579,82.53968253968253,21.684056855994214,4.055774655237883,6,-3.3125,-5.3828125,2.296875,4.15625,2.875,4,-0.01941747572815533,-1.25,63.6875,-1.1111111111111112,62.875,-1.9655172413793103,61.3125,-0.01941747572815533
2606,2000-06-12,62.125,64.75,62.125,64.5,22663400.0,-0.03495145631067964,-1.2105263157894737,19.0,60.101010101010104,56.13176516911398,-0.6188531066154326,-3.9302504102719595,2.915479401936409,2.239457413944905,20.236122558993635,2.625,0.2698275260109142,3.250781250000003,-4.985379359852132,11.486941859852138,-0.8672990549260646,7.36886155492607,-5.177225139610336,25.806451612903224,-35.790588916865325,4.118080304926068,6,-1.0625,-3.1328125,4.10546875,6.40625,4.6875,0,0.0,-1.2857142857142858,64.375,-1.25,63.6875,-1.1111111111111112,62.875,0.0
2607,2000-06-13,65.0,65.0,61.5,62.375,33430700.0,0.046277665995975825,1.6666666666666667,-1.105263157894737,72.44056283357594,58.91602782252468,-3.006595753577706,-6.757939769485844,-0.355615404016973,-0.5012842417964123,19.440498943301154,3.5,1.6803195520086902,5.875781250000003,-2.7962662233913704,14.547828723391376,1.5397575133043162,10.21180498669569,-7.348047128441507,100.0,30.035847438800516,4.336023736695687,6,-3.1875,-7.125,1.953125,3.53125,4.5,1,-0.017307692307692357,-1.2105263157894737,62.125,-1.2857142857142858,64.375,-1.25,63.6875,-0.017307692307692357
2608,2000-06-14,65.1875,66.5,64.125,64.8125,33894400.0,0.0028846153846153744,-1.7142857142857142,0.14285714285714285,68.08988764044943,60.807006358361704,-2.124140636752692,-6.936835748052701,-0.8041571556307474,-0.5750253532453939,19.008835125712473,2.375,2.8301722702110723,5.83203125,-3.238988310534296,14.903050810534296,1.296521469732852,10.367541030267148,-6.887703358166185,73.75,2.621719084400709,4.53550978026715,6,-1.375,-6.9375,1.53125,3.34375,2.9375,2,0.0009587727708533222,1.6666666666666667,65.0,-1.2105263157894737,62.125,-1.2857142857142858,64.375,0.0009587727708533222
2609,2000-06-15,66.5,66.625,64.625,65.5,38430500.0,0.020134228187919545,2.2,2.6666666666666665,71.05263157894737,62.44619750392748,-2.866013849302888,-7.989512892954934,-2.3738742682099314,-1.7155810721589262,18.41495054430855,2.0,3.4108663298311015,6.719531250000003,-2.8659914040761265,16.305053904076125,1.9267699229619382,11.512292577038068,-7.38018302234957,97.5609756097561,23.18283020992314,4.792761327038062,6,-2.625,-8.1875,-0.3125,2.03125,-0.4375,3,0.026315789473684292,-1.7142857142857142,65.1875,1.6666666666666667,65.0,-1.2105263157894737,62.125,0.026315789473684292
2610,2000-06-16,67.8125,67.9375,65.796875,66.75,49657300.0,0.019736842105263053,2.261904761904762,1.0625,71.91489361702128,64.38353040557948,-4.067351290907197,-8.772206590895024,-3.9014053546777205,-2.871208751781097,17.23573517327688,2.140625,4.229913863773845,7.41015625,-2.5773249919541428,17.397637491954136,2.4164156290229357,12.403896870977071,-7.792061059667624,98.05825242718447,20.778641508932708,4.993740620977069,6,-3.28125,-8.84375,-2.546875,0.71875,0.3125,4,0.026728110599078425,2.2,66.5,-1.7142857142857142,65.1875,1.6666666666666667,65.0,0.026728110599078425
2611,2000-06-19,68.9375,69.25,66.25,67.0,34616900.0,0.01658986175115218,1.3414634146341464,1.8235294117647058,67.72616136919316,66.24245382188909,-4.806155162161417,-9.145331963027424,-5.222722967699319,-3.7917831140972282,15.713403067006098,3.0,4.7057136797135115,7.760156250000001,-2.35641489943319,17.876727399433193,2.701870675283402,12.818441824716594,-7.808672511314157,95.96774193548387,20.516917528333067,5.058285574716595,6,-3.75,-9.3125,-3.6875,-0.40625,-0.375,0,-0.024478694469628248,2.261904761904762,67.8125,2.2,66.5,-1.7142857142857142,65.1875,-0.024478694469628248
2612,2000-06-20,67.125,69.5625,66.625,68.6875,34001500.0,-0.026291931097008114,-1.2926829268292683,-0.8064516129032258,70.84398976982098,67.81960642205959,-2.327171489566709,-6.743304594900529,-3.7323931364155314,-1.7788309454647617,13.801906785823368,2.9375,4.6760223337664755,5.353906250000001,-4.691561288723335,15.39937378872333,0.3311724806383296,10.376640019361666,-4.69678490950389,55.172413793103445,-20.45575286869247,5.022733769361666,6,-1.59375,-7.34375,-1.921875,1.40625,0.875,1,-0.004655493482309092,1.3414634146341464,68.9375,2.261904761904762,67.8125,2.2,66.5,-0.004655493482309092
2613,2000-06-21,67.4375,67.75,65.75,65.8125,27600800.0,0.004655493482309092,-1.2857142857142858,-1.04,65.66265060240964,68.2345396977633,-2.1505762089427662,-6.034934385621568,-4.293509416189984,-1.8650717450774863,11.731975355172397,2.0,4.8243485090268265,4.821874999999999,-4.018101761549502,13.661851761549507,0.4018866192252517,9.241863380774753,-3.725113625793192,56.9620253164557,-15.207042468185016,4.419988380774753,6,-1.90625,-7.65625,-3.42578125,1.09375,-4.625,2,0.030583873957367835,-1.2926829268292683,67.125,1.3414634146341464,68.9375,2.261904761904762,67.8125,0.030583873957367835
2614,2000-06-22,64.5625,67.125,64.4375,67.0625,27506900.0,-0.04263206672845232,1.0476190476190477,-1.5384615384615385,50.46439628482972,66.47735375525085,0.9628491568234665,-2.5472474263923175,-1.623049703453347,1.176858892872474,9.519847581471453,3.0,5.233779832248068,1.4750000000000014,-6.6609137228255975,9.610913722825593,-2.5929568614128016,5.542956861412797,5.0,2.4390243902439024,-64.74499296555192,4.067956861412797,6,0.96875,-4.78125,-0.55078125,3.96875,0.875,3,0.055179090029041644,-1.2857142857142858,67.4375,-1.2926829268292683,67.125,1.3414634146341464,68.9375,0.055179090029041644
2615,2000-06-23,62.625,65.9375,62.5,64.5625,25132300.0,-0.030009680542110395,-2.142857142857143,0.775,48.51190476190476,65.18967538423915,2.9346119758261295,0.031797662314872355,0.24436851786693836,3.205354313770556,8.223253398718645,3.4375,5.249459628278757,-0.8687499999999986,-7.941085373239716,6.203585373239719,-4.404917686619854,2.6674176866198565,6.834999999999994,1.7699115044247788,-61.96620156208969,3.5361676866198577,6,2.90625,-2.84375,0.80859375,5.90625,0.5625,4,0.05489021956087825,1.0476190476190477,64.5625,-1.2857142857142858,67.4375,-1.2926829268292683,67.125,0.05489021956087825
2616,2000-06-26,62.8125,63.625,61.0625,63.078125,40313100.0,0.0029940119760478723,2.7701149425287355,0.13709677419354838,53.8961038961039,63.12917994674225,3.1903935398929804,0.4896261703532474,0.11244251536741956,3.142299165553993,6.749322028646845,2.5625,4.998900862381646,-1.0750000000000028,-6.910265970576432,4.760265970576434,-3.9926329852882247,1.842632985288219,6.369099999999989,20.588235294117645,-42.70785272034167,2.9176329852882184,6,2.5,-3.03125,-1.140625,5.71875,-1.875,0,0.08457711442786064,-2.142857142857143,62.625,1.0476190476190477,64.5625,-1.2857142857142858,67.4375,0.08457711442786064
2617,2000-06-27,62.25,65.25,62.125,62.5625,31635200.0,-0.008955223880596996,-10.11111111111111,1.1764705882352942,48.28767123287672,60.92893367923416,3.712156002035954,1.3061449197876414,0.8581074536964977,3.7958011719452713,6.085044968143672,3.125,4.508328276281375,-1.7562499999999943,-7.338897575063939,3.8263975750639574,-4.547573787531974,1.035073787531978,6.444453999999993,17.75700934579439,-43.63414075546886,2.7913237875319754,6,3.0625,-2.46875,-2.140625,4.96875,2.125,1,0.10140562248995977,2.7701149425287355,62.8125,-2.142857142857143,62.625,1.0476190476190477,64.5625,0.10140562248995977
2618,2000-06-28,63.5625,64.4375,62.125,62.8125,29624000.0,0.02108433734939763,-1.1764705882352942,-2.4,49.666666666666664,58.55271535564742,2.396976650114965,0.5432756319211052,-0.5584600294997344,2.5564135820782496,5.27121676782412,2.3125,4.467749376962345,-0.7750000000000057,-5.272331079885532,3.722331079885528,-3.023665539942769,1.4736655399427576,4.674036759999993,41.23711340206185,-20.047373328153334,2.248665539942767,6,1.75,-3.6875,-4.84375,2.4375,2.0,2,0.06981317600786618,-10.11111111111111,62.25,2.7701149425287355,62.8125,-2.142857142857143,62.625,0.06981317600786618
2619,2000-06-29,61.1875,63.515625,60.5,62.6875,36168100.0,-0.03736479842674534,-1.0978260869565217,-2.0,42.201834862385326,55.251264382910094,4.402074952117772,3.096736614750796,1.594074850714705,4.959024463859038,4.789437758627261,3.0625,3.6754494580418893,-3.1624999999999943,-7.6212657603043255,1.2962657603043368,-5.391882880152167,-0.9331171198478287,6.618594554399991,12.643678160919542,-44.05393253805944,2.229382880152167,6,3.84375,-1.3125,-2.46875,4.8125,5.0625,3,0.026557711950970342,-1.1764705882352942,63.5625,-10.11111111111111,62.25,2.7701149425287355,62.8125,0.026557711950970342
2620,2000-06-30,63.5625,63.6875,60.125,60.8125,34402600.0,0.03881511746680277,1.375,-1.8333333333333333,53.49544072948329,53.670073200720104,1.5207349527792928,0.6932904985062578,-0.879635806985064,2.620736431926943,5.3884600705635055,3.5625,3.167727072641881,-0.7468750000000028,-5.219466052587222,3.7257160525872237,-2.9831705262936197,1.489420526293614,3.659106990047988,67.07317073170732,6.200848261735686,2.2362955262936133,6,1.28125,-2.46875,-4.84375,2.4375,1.9375,4,0.029498525073746285,-1.0978260869565217,61.1875,-1.1764705882352942,63.5625,-10.11111111111111,62.25,0.029498525073746285
2621,2000-07-03,64.625,64.875,63.125,63.375,14879800.0,0.01671583087512296,1.0,0.45454545454545453,49.00000000000001,51.24296322629555,-0.24342307346257996,-0.27501646372712685,-1.9982974006838958,1.5775487697287645,5.669145059213526,1.75,2.436778692652375,0.24687500000000284,-4.199345119974069,4.693095119974082,-1.976235059987033,2.4699850599870388,1.8869462910431878,87.8048780487805,30.564933432334044,2.2231100599870386,7,-0.6875,-3.53125,-6.08984375,1.375,3.1875,0,-0.022243713733075432,1.375,63.5625,-1.0978260869565217,61.1875,-1.1764705882352942,63.5625,-0.022243713733075432
2622,2000-07-05,61.875,64.75,61.4375,63.8125,27383000.0,-0.04255319148936165,-1.3555555555555556,-1.55,42.22873900293255,48.6391952707981,1.8813969738734997,2.65543064024169,0.716829326805879,4.274183087031105,5.8551746840420416,3.3125,1.4344172410860665,-2.53125,-6.902300849202618,1.8398008492026179,-4.716775424601309,-0.34572457539869106,3.998251661938866,36.84210526315789,-17.553084784020726,2.18552542460131,7,1.75,1.09375,-3.33984375,4.125,1.5,2,-0.015151515151515138,1.0,64.625,1.375,63.5625,-1.0978260869565217,61.1875,-0.015151515151515138
2623,2000-07-06,64.75,64.875,60.875,62.25,34561900.0,0.04646464646464654,1.9090909090909092,-1.2903225806451613,46.17486338797814,48.162580504481255,-1.581195009032399,-0.0757820998801435,-2.2429648786686016,1.4019114819342207,6.103484678099147,4.0,0.5873867781298827,0.25,-4.0628098668232155,4.562809866823208,-1.9064049334116078,2.4064049334116078,0.5484264957449767,97.36842105263158,46.43267825869899,2.156404933411604,7,-1.71875,-1.78125,-6.78125,1.25,-0.4375,3,-0.00579150579150578,-1.3555555555555556,61.875,1.0,64.625,1.375,63.5625,-0.00579150579150578
2624,2000-07-07,65.375,65.9375,63.625,64.625,30196900.0,0.009652509652509744,1.4666666666666666,0.3,44.50704225352113,47.71759578132751,-2.323122646666299,-0.5985654805206053,-2.9714232431913814,0.7867947343342081,6.592971252914341,2.3125,-0.2361482719720911,0.7906250000000057,-3.521283807684668,5.1025338076846865,-1.3653294038423383,2.9465794038423425,-5.25,90.32258064516128,43.47425919385284,2.1559544038423395,7,-2.34375,-1.65625,-7.34375,0.625,-0.875,4,0.002868068833651982,1.9090909090909092,64.75,-1.3555555555555556,61.875,1.0,64.625,0.002868068833651982
2625,2000-07-10,63.125,65.625,63.0,64.25,29138500.0,-0.03441682600382412,-2.8181818181818183,-1.5,37.53351206434317,45.899530022243,0.00587933740312252,1.6369113856946456,-0.9256952141252768,3.053653619131893,7.17111782007096,2.625,-0.9634407089270383,-1.3968749999999943,-5.757523453408012,2.963773453408024,-3.5771992267039963,0.7834492267040147,-2.883749999999999,44.44444444444444,3.6520369795128858,2.1803242267040086,7,-0.09375,1.71875,-4.875,2.875,0.0625,0,0.04950495049504955,1.4666666666666666,65.375,1.9090909090909092,64.75,-1.3555555555555556,61.875,0.04950495049504955
2626,2000-07-11,62.125,64.5625,61.625,63.0,33011500.0,-0.015841584158415856,-2.1333333333333333,0.7777777777777778,38.888888888888886,44.85522087291101,1.0036458174632514,2.779413353582072,-0.15637698582133908,4.071480104959761,7.476371227778027,2.9375,-1.1471884364499445,-2.3968749999999943,-6.757523453408012,1.9637734534080238,-4.577199226703996,-0.21655077329598527,-1.7698249999999973,24.691358024691358,-13.692097550537408,2.1803242267040086,7,0.90625,2.71875,-2.71875,3.875,0.9375,1,0.05432595573440646,-2.8181818181818183,63.125,1.4666666666666666,65.375,1.9090909090909092,64.75,0.05432595573440646
2627,2000-07-12,63.875,64.625,62.09375,63.375,32863700.0,0.028169014084507005,1.53125,-0.5714285714285714,42.55874673629243,44.06545199175832,-0.5493803404389723,0.9916522938014793,-2.1894816278530485,2.3230933999995216,7.647002840501832,2.53125,-1.0995929190217595,-0.5906250000000028,-4.954327518624737,3.7730775186247243,-2.77247625931237,1.5912262593123643,-3.4081784999999982,59.25925925925925,22.266431166814577,2.1818512593123645,7,-0.84375,0.96875,-4.421875,2.125,-0.4375,2,0.06164383561643838,-2.1333333333333333,62.125,-2.8181818181818183,63.125,1.4666666666666666,65.375,0.06164383561643838
2628,2000-07-13,65.25,67.109375,63.875,64.0625,58366200.0,0.021526418786692814,-3.14,2.375,51.532033426183844,45.10214072106926,-1.8548976241952317,-0.3988758572223787,-3.7266278004117908,0.9951416362690679,7.905359270011505,3.234375,-1.158279765032809,0.78125,-3.584718120769793,5.147218120769793,-1.4017340603848965,2.9642340603848965,-4.673764929999997,66.0968660968661,23.711510657482194,2.182984060384897,7,-1.6328125,-0.40625,-5.796875,0.75,-1.75,3,-0.028735632183908066,1.53125,63.875,-2.1333333333333333,62.125,-2.8181818181818183,63.125,-0.028735632183908066
2629,2000-07-14,68.25,68.75,66.0625,66.5625,58353300.0,0.04597701149425282,1.0,1.4210526315789473,61.96808510638297,46.04354565183589,-4.18815720891763,-3.437279141775008,-6.794795841559463,-1.9249184288995878,8.044265166440644,3.5,-0.9545556440106111,3.6937499999999943,-0.90743334321661,8.294933343216599,1.3931583283916922,5.9943416716082965,-7.412439332799998,92.98245614035088,43.58163431137949,2.300591671608304,7,-3.4375,-3.40625,-8.234375,-2.25,-2.75,4,-0.05769230769230771,-3.14,65.25,1.53125,63.875,-2.1333333333333333,62.125,-0.05769230769230771
2630,2000-07-17,69.625,69.75,67.375,67.625,41995400.0,0.020146520146520075,1.1111111111111112,1.1851851851851851,63.797468354430386,47.68770880232816,-5.154841379283255,-4.921876060744353,-8.144811807233722,-3.328430118569486,8.547159183451603,2.375,-0.8227248406328656,4.978125000000006,0.047308404076886745,9.908941595923125,2.512716702038446,7.443533297961565,-8.312692972831996,98.46153846153847,43.54002521643625,2.4654082979615595,7,-4.3125,-4.6875,-10.53515625,-3.625,-4.8125,0,-0.07360861759425497,1.0,68.25,-3.14,65.25,1.53125,63.875,-0.07360861759425497
2631,2000-07-18,67.25,69.125,67.0625,68.25,29673200.0,-0.03411131059245964,-2.0,-0.5,59.43396226415094,49.59940027579688,-2.6466504800265085,-2.824600162617429,-5.904891788277631,-0.9850643589351904,8.695780025359316,2.5625,-0.3466382434892239,2.6875,-1.9851739217440212,7.360173921744014,0.3511630391279965,5.023836960872011,-5.262677535005437,67.3469387755102,7.405280152707249,2.3363369608720075,7,-1.9375,-2.3125,-7.22265625,-2.0,-0.0625,1,-0.06040892193308545,1.1111111111111112,69.625,1.0,68.25,-3.14,65.25,-0.06040892193308545
2632,2000-07-19,66.8125,67.9375,66.25,67.125,24010200.0,-0.006505576208178487,-1.3478260869565217,0.3125,56.34146341463414,50.729022500980875,-1.603764304230424,-2.542044198415482,-5.449151008639703,-0.5461377128885943,8.69845560699658,1.6875,-0.31448367749409556,2.265625,-2.372935312889666,6.904185312889659,-0.053655156444833096,4.584905156444833,-4.204163332204999,50.0,-11.799241149668276,2.3192801564448295,7,-1.125,-1.875,-6.78515625,-2.4453125,-0.3125,2,-0.05612722170252571,-2.0,67.25,1.1111111111111112,69.625,1.0,68.25,-0.05612722170252571
2633,2000-07-20,69.5,69.75,67.1875,67.25,43828700.0,0.04022450888681006,-1.1578947368421053,-7.2,66.02409638554217,53.11980629342766,-3.963414439597898,-5.3409368980805425,-8.086805158835531,-3.1991048329417993,9.144203315287674,2.9375,-0.16883701919098826,4.849999999999994,-0.13771517145659118,9.83771517145658,2.3561424142717016,7.343857585728287,-6.3203302656285985,93.22033898305084,24.16212945846236,2.493857585728294,7,-3.8125,-4.5625,-9.65625,-5.59375,-4.0,3,-0.08723021582733814,-1.3478260869565217,66.8125,-2.0,67.25,1.1111111111111112,69.625,-0.08723021582733814
2634,2000-07-21,68.125,69.625,67.734375,68.625,29126500.0,-0.01978417266187049,-1.951219512195122,-0.2222222222222222,59.147869674185465,55.52140158341013,-2.410828402304844,-3.884520240355755,-6.5398980510496045,-1.8101902346360816,9.67520952934096,1.890625,0.3667761123415545,3.296875,-1.9265658086603423,8.52031580866035,0.6851545956698288,5.908595404330171,-4.419703844378311,53.57142857142857,-15.087759627559947,2.6117204043301747,7,-2.4375,-3.1875,-7.09375,-4.21875,-2.0625,4,-0.06788990825688068,-1.1578947368421053,69.5,-1.3478260869565217,66.8125,-2.0,67.25,-0.06788990825688068
2635,2000-07-24,66.0625,68.875,65.875,67.9375,29325800.0,-0.03027522935779814,-1.6666666666666667,3.75,52.7710843373494,57.06386774435019,0.12535869352115014,-1.6351205331619099,-4.3823293832205295,0.2583640777177578,9.548357810522731,3.0,0.5745353114930225,1.0625,-4.081319745961821,6.206319745961828,-1.5094098729809104,3.6344098729809104,-1.873627536828053,4.838709677419355,-58.862361483776304,2.5719098729809136,7,-0.140625,-1.125,-4.96875,-2.5625,0.5,0,-0.008514664143803197,-1.951219512195122,68.125,-1.1578947368421053,69.5,-1.3478260869565217,66.8125,-0.008514664143803197
2636,2000-07-25,68.125,68.875,65.9375,66.625,32776100.0,0.03122043519394513,-1.0434782608695652,-0.8,62.37623762376238,59.265811176291294,-1.1136488759228769,-3.4564275354822342,-6.313759824862942,-1.794509356229696,9.047736639723919,2.9375,0.8453666782340719,2.859375,-2.35697628453633,8.075726284536323,0.251199357731835,5.467550642268165,-3.491237333881813,58.06451612903226,-8.660846972544157,2.6081756422681623,7,-1.3125,-3.1875,-6.375,-5.125,-1.5625,1,-0.04862385321100915,-1.6666666666666667,66.0625,-1.951219512195122,68.125,-1.1578947368421053,69.5,-0.04862385321100915
2637,2000-07-26,68.5625,69.125,66.375,67.0625,44805400.0,0.006422018348623881,1.0952380952380953,1.0,58.35616438356164,60.02404794933327,-0.9122326090866579,-3.580328246316313,-6.6144189779887625,-2.2571640230384418,8.99473560528719,2.75,1.5413430267848582,2.981250000000003,-2.230720659730764,8.193220659730777,0.3752646701346123,5.587235329865393,-3.519438347171274,69.35483870967742,6.236876051264524,2.605985329865387,7,-0.75,-3.625,-6.15625,-5.5625,0.0625,2,-0.020054694621695512,-1.0434782608695652,68.125,-1.6666666666666667,66.0625,-1.951219512195122,68.125,-0.020054694621695512
2638,2000-07-27,68.0,69.0,66.75,67.859375,34568500.0,-0.008204193254329972,1.102189781021898,0.09375,55.769230769230774,59.33528635631637,0.09094123213742478,-2.8125365238446847,-5.936926899049624,-1.7128665337027087,8.93887032909085,2.25,2.3089934968941037,2.1968750000000057,-3.0310351377026876,7.424785137702692,-0.41708006885133386,4.810830068851352,-2.580383279397566,56.666666666666664,-2.8857508680443615,2.6139550688513444,7,-0.1875,-3.0625,-5.34375,-5.0,0.5625,3,-0.022058823529411797,1.0952380952380953,68.5625,-1.0434782608695652,68.125,-1.6666666666666667,66.0625,-0.022058823529411797
2639,2000-07-28,62.8125,69.0,61.9375,67.25,56395700.0,-0.07628676470588236,-1.2828282828282829,-31.555555555555557,49.39172749391728,57.73464848292602,4.946159957817869,2.6382087729762276,-0.6097334629577915,3.458514371559744,8.995772020650827,7.0625,2.7808906522654837,-3.0718750000000057,-8.041896146571546,1.8981461465715341,-5.5568855732857685,-0.5868644267142358,6.9375,12.173913043478262,-47.25346053848891,2.48501057328577,7,3.03125,2.125,-0.15625,0.1875,3.1875,4,0.042786069651741254,1.102189781021898,68.0,1.0952380952380953,68.5625,-1.0434782608695652,68.125,0.042786069651741254
2640,2000-07-31,65.4375,66.0,62.5625,62.890625,51109200.0,0.04179104477611939,-1.146341463414634,-0.573943661971831,56.06407322654463,57.360216367636426,1.860329965656419,0.16957565239556516,-2.977032578598468,0.8300010125425388,8.956393134943767,3.4375,2.9756958981701302,-0.5406250000000057,-5.395640549598383,4.314390549598372,-2.9681327747991872,1.886882774799183,4.15625,48.69565217391305,-14.500771086496584,2.427507774799188,7,0.40625,-0.5,-2.78125,-2.4375,-1.1875,0,0.009551098376313183,-1.2828282828282829,62.8125,1.102189781021898,68.0,1.0952380952380953,68.5625,0.009551098376313183
2641,2000-08-01,63.1875,65.625,62.3125,64.75,34942900.0,-0.034383954154727836,1.0,-0.6134969325153374,48.764044943820224,56.518280981990436,3.8816603889894026,2.4309985138280297,-0.427702684704542,3.007982297844208,9.34702675769143,3.3125,2.5800137633465,-2.71875,-7.699056611782879,2.261556611782879,-5.20890330589144,-0.22859669410856043,6.253124999999997,17.391304347826086,-44.3904085770012,2.4901533058914413,8,2.65625,1.75,-0.53125,-1.34375,3.0625,1,0.05341246290801194,-1.146341463414634,65.4375,-1.2828282828282829,62.8125,1.102189781021898,68.0,0.05341246290801194
2642,2000-08-02,60.9375,64.5,60.75,63.25,45361900.0,-0.035608308605341255,-1.7906976744186047,1.48,42.48366013071896,53.90267695367674,5.823002757182451,4.856138959628396,2.0432223145994897,5.195600544380397,9.450047966057232,3.75,1.9086291731096168,-4.921875,-10.076534842521625,0.23278484252163167,-7.499204921260812,-2.3445450787391877,8.353062499999993,2.272727272727273,-56.527440983225574,2.5773299212608145,8,4.25,4.0,1.609375,0.0,2.9375,2,0.0923076923076922,1.0,63.1875,-1.146341463414634,65.4375,-1.2828282828282829,62.8125,0.0923076923076922
2643,2000-08-03,64.375,64.875,58.5,59.625,61286400.0,0.05641025641025643,1.2173913043478262,-2.054054054054054,43.347639484978544,52.14709582154264,1.7679931032396468,1.4641733596129427,-0.9772346681936739,1.7165712940318656,9.608050173980923,6.375,1.5691106133857744,-1.4656250000000028,-6.639966268778991,3.7087162687789785,-4.052795634389497,1.1215456343894914,4.573939999999993,55.952380952380956,1.4150684425301066,2.587170634389492,8,-0.5625,-0.25,-1.828125,-3.4375,-3.1875,3,0.06601941747572826,-1.7906976744186047,60.9375,1.0,63.1875,-1.146341463414634,65.4375,0.06601941747572826
2644,2000-08-04,65.5625,66.875,64.5625,65.53125,41593000.0,0.01844660194174752,-1.3492063492063493,0.006578947368421052,42.980561555075596,51.05925995684556,0.19978625391942728,0.3071904378499113,-1.872883506180571,0.5294527963281723,9.852372581297894,2.5,1.3818062478349162,-0.2874999999999943,-5.458967774952114,4.883967774952126,-2.8732338874760615,2.2982338874760657,2.759503599999988,84.32835820895522,33.88700995441495,2.5857338874760614,8,-1.75,-1.4375,-2.96875,-4.625,-6.6875,4,0.0457578646329837,1.2173913043478262,64.375,-1.7906976744186047,60.9375,1.0,63.1875,0.0457578646329837
2645,2000-08-07,66.25,67.25,65.25,66.203125,39458000.0,0.01048617731172552,-1.048,1.5,48.1651376146789,49.480248844725175,-0.5121811778040097,-0.14144019526722218,-2.2343774946820076,-0.1287153794492042,9.877094969798094,2.0,0.6649659060414876,0.24375000000000568,-4.76740531904359,5.254905319043594,-2.261827659521785,2.7493276595218035,1.4826833839999836,88.57142857142857,38.60507263973415,2.5055776595217956,8,-2.4375,-2.125,-3.796875,-5.3125,-4.9375,0,-0.0037735849056603765,-1.3492063492063493,65.5625,1.2173913043478262,64.375,-1.7906976744186047,60.9375,-0.0037735849056603765
2646,2000-08-08,65.5,66.9375,64.875,66.0,46360200.0,-0.01132075471698113,-1.3571428571428572,-10.666666666666666,47.61904761904762,48.28723587089028,-0.19410820069043666,0.9216226424182423,-1.1744691014510948,0.6222280607024544,9.558728929351044,2.0625,0.22229253320041664,-0.6749999999999972,-5.352001401032837,4.0020014010328495,-3.013500700516417,1.6635007005164226,1.75,80.0,28.7970651599866,2.338500700516422,8,-1.75,-1.375,-2.53125,-4.5625,-4.25,1,-0.01908396946564883,-1.048,66.25,-1.3492063492063493,65.5625,1.2173913043478262,64.375,-0.01908396946564883
2647,2000-08-09,67.8125,70.0,67.25,68.875,94337400.0,0.035305343511450316,-1.5142857142857142,2.125,46.89655172413793,47.30138264365774,-2.9325753962506553,-1.139170670357629,-3.3029743518824546,-1.7024421798892888,8.822811125239788,4.5,0.1662006042985098,1.4406249999999972,-3.1595886320530155,6.040838632053017,-0.8594818160265163,3.7407318160265106,-9.3125,80.97826086956522,33.64070324230112,2.3001068160265095,8,-3.5625,-3.5625,-5.296875,-6.875,-5.0625,2,-0.02304147465437789,-1.3571428571428572,65.5,-1.048,66.25,-1.3492063492063493,65.5625,-0.02304147465437789
2648,2000-08-10,63.375,66.625,63.125,66.625,59673700.0,-0.06543778801843314,1.1538461538461537,3.0588235294117645,42.14876033057851,46.49660851439788,0.8715255146702248,3.3209220841786475,1.3654487263678732,2.703945806378428,9.3740324010493,4.6875,-0.4732389091431486,-2.903125000000003,-7.672902903634522,1.8666529036345096,-5.288013951817263,-0.518236048182743,-4.645000000000003,3.6363636363636362,-41.1399738842622,2.3848889518172576,8,0.875,0.875,-0.078125,-2.4375,-3.3125,3,0.007889546351084853,-1.5142857142857142,67.8125,-1.3571428571428572,65.5,-1.048,66.25,0.007889546351084853
2649,2000-08-11,64.3125,64.875,62.0,62.8125,48999400.0,0.014792899408283988,1.1904761904761905,-0.46153846153846156,46.99570815450644,45.489012395282515,0.18905812282223167,2.185353747307744,0.5455750857623229,1.6867050705140798,10.526895621117422,2.875,-1.0204933785046109,-1.7687499999999972,-6.5208444136022194,2.983344413602225,-4.144797206801115,0.607297206801114,-5.357100000000003,28.90625,-20.057665547046334,2.3760472068011116,8,-0.0625,-0.0625,-1.3125,-3.375,-2.3125,4,-0.048590864917395504,1.1538461538461537,63.375,-1.5142857142857142,67.8125,-1.3571428571428572,65.5,-0.048590864917395504
2650,2000-08-14,64.5,64.5625,62.375,64.0,29087500.0,0.00291545189504383,6.0,0.3333333333333333,43.34862385321101,44.88729894077039,-0.1624999356776442,1.680368546495714,0.3694875584807704,1.3916778406892973,11.424494255473098,2.1875,-1.493193033575679,-1.3250000000000028,-5.818160006287911,3.1681600062878985,-3.57158000314395,0.9215800031439514,-5.323708000000003,31.25,-15.878560628772604,2.246580003143952,8,-0.25,-0.25,-1.125,-3.5625,-1.375,0,-0.08720930232558144,1.1904761904761905,64.3125,1.1538461538461537,63.375,-1.5142857142857142,67.8125,-0.08720930232558144
2651,2000-08-15,63.1875,64.8125,62.9375,64.1875,33757400.0,-0.02034883720930236,-1.5,-2.0,40.44444444444445,44.660719420073214,1.285147000934586,2.81735858301397,1.7146516282285944,2.4981116381556916,12.443416304116868,1.875,-1.4435044114225946,-2.434375000000003,-7.022595580149243,2.1538455801492375,-4.728485290074616,-0.14026470992538265,-3.7947338400000064,14.84375,-28.25582282716968,2.2941102900746198,8,1.0625,1.0625,0.75,-2.25,-2.0625,1,-0.029673590504451064,6.0,64.5,1.1904761904761905,64.3125,1.1538461538461537,63.375,-0.029673590504451064
2652,2000-08-16,63.0625,64.25,62.3125,63.5,35195300.0,-0.001978239366963397,1.0,0.4375,41.083521444695265,44.40915074893064,1.9481461432642107,2.7900611751614974,1.933997621543682,2.3892778720538104,13.781231570924085,1.9375,-1.8256113963622056,-2.371875000000003,-7.060620448579897,2.316870448579884,-4.716247724289943,-0.027502275710055812,-3.457589163200005,22.972972972972975,-17.64993687492248,2.344372724289944,8,2.9375,1.1875,0.875,-2.125,-2.75,2,-0.0287413280475719,-1.5,63.1875,6.0,64.5,1.1904761904761905,64.3125,-0.0287413280475719
2653,2000-08-17,63.4375,64.5,62.265625,62.875,34739500.0,0.005946481665014769,-1.5087719298245614,-1.2857142857142858,51.36612021857924,45.340879489319924,1.5937796453725497,2.0422958517119127,1.6092746059082117,1.76927337133408,14.628542839100634,2.234375,-1.7919574362163502,-1.6937499999999943,-6.047722022007093,2.6602220220071047,-3.870736011003544,0.4832360110035552,-3.624687379936006,50.0,5.539780199132686,2.176986011003549,8,2.5625,0.8125,0.5,-2.5,-6.25,3,-0.010837438423645374,1.0,63.0625,-1.5,63.1875,6.0,64.5,-0.010837438423645374
2654,2000-08-18,63.5,64.3125,63.0,63.5625,41693400.0,0.0009852216748769127,-1.4705882352941178,-0.1111111111111111,45.23076923076923,45.01483855777441,1.3499036344656332,1.7028422626938493,1.5726211373443846,1.4945731088142935,15.521643861071476,1.3125,-1.3398773084122126,-1.4000000000000057,-5.571961547988451,2.7719615479884396,-3.4859807739942283,0.685980773994217,-3.483443632337284,48.466257668711656,4.35417485292335,2.0859807739942244,8,2.5,0.75,0.73046875,-2.5625,-8.3125,4,-0.05413385826771655,-1.5087719298245614,63.4375,1.0,63.0625,-1.5,63.1875,-0.05413385826771655
2655,2000-08-21,65.5,65.5,64.125,64.125,41781800.0,0.03149606299212593,1.0,-22.0,55.7632398753894,45.919748808479056,-0.8578880191187608,-0.3599124289503237,-0.39992282774909427,-0.6792110931904745,16.731162110380648,2.0,-1.0964645030231566,0.6281249999999972,-3.5183452411238534,4.774595241123855,-1.4451101205619352,2.7013601205619295,-5.283774759690537,100.0,50.338870469218946,2.073235120561929,8,0.5,-1.25,-0.671875,-4.65625,-8.1875,0,-0.05343511450381677,-1.4705882352941178,63.5,-1.5087719298245614,63.4375,1.0,63.0625,-0.05343511450381677
2656,2000-08-22,64.8125,66.4375,64.5,65.5625,40985800.0,-0.010496183206106902,-1.8181818181818181,-0.5454545454545454,60.47297297297297,47.42824005834961,-0.31085538338854235,0.07030373616436236,0.3801458035265739,-0.13233744068756437,17.865175773873297,1.9375,-0.9389915459768332,0.10625000000000284,-3.747383794362406,3.959883794362405,-1.8205668971811946,2.0330668971812074,-4.4005992644967264,61.04868913857678,5.170456022726725,1.9268168971812019,8,-0.5,-0.5625,0.3125,-4.9375,-5.375,1,-0.026036644165863043,1.0,65.5,-1.4705882352941178,63.5,-1.5087719298245614,63.4375,-0.026036644165863043
2657,2000-08-23,67.1875,67.25,64.1875,64.5,43615700.0,0.03664416586306651,1.1777777777777778,-3.5833333333333335,58.064516129032256,49.19665736928892,-3.1109887185816376,-2.5433904917340158,-1.965463316207547,-2.6944598064152387,19.03552238416018,3.0625,-0.9674653987579802,2.549999999999997,-1.0550038323943909,6.155003832394392,0.747498083802796,4.352501916197191,-6.58383727920679,98.7460815047022,41.1060135484733,1.8025019161971965,8,-2.5625,-2.9375,-2.0625,-7.3125,-11.9375,2,-0.0902325581395349,-1.8181818181818181,64.8125,1.0,65.5,-1.4705882352941178,63.5,-0.0902325581395349
2658,2000-08-24,66.5,67.5,65.625,67.3125,26958500.0,-0.01023255813953483,2.1578947368421053,-0.3023255813953488,52.76752767527675,49.83797064937451,-2.1608242970859806,-2.0807075687533256,-1.2619998799315368,-2.1301233786580838,20.2325359572099,1.875,-0.939913915072097,1.9375,-1.4273727198888082,5.302372719888808,0.2550636400555959,3.619936359944404,-5.708410533622654,77.77777777777779,22.542276527153817,1.682436359944404,8,-1.6171875,-2.25,-1.1875,-6.625,-11.0,3,-0.09304511278195493,1.1777777777777778,67.1875,-1.8181818181818181,64.8125,1.0,65.5,-0.09304511278195493
2659,2000-08-25,65.5,67.0,65.5,66.375,21182500.0,-0.015037593984962405,-2.4285714285714284,1.0769230769230769,47.82608695652174,50.33546654974237,-1.0892044751047365,-0.9160076280028591,-0.2996396709922635,-1.2633461234132568,19.919735930672918,1.5,-1.1001743562098198,0.8031249999999943,-2.4811765259195226,4.087426525919504,-0.8390257629597642,2.445275762959753,-4.524242322950201,40.74074074074074,-9.853416740394259,1.6421507629597558,8,-0.6171875,-1.25,-0.1875,-5.625,-9.25,4,-0.12690839694656486,2.1578947368421053,66.5,1.1777777777777778,67.1875,-1.8181818181818181,64.8125,-0.12690839694656486
2660,2000-08-28,66.0625,67.03125,65.625,65.75,25397800.0,0.00858778625954204,-4.0,-0.35714285714285715,51.64835164835165,51.580345127954274,-1.5720759674509281,-1.5065236637633888,-0.9363314853040805,-1.941183313004231,19.58503666696137,1.53125,-0.72541360707514,1.3343749999999943,-1.9912321368919663,4.659982136891955,-0.328428568445986,2.9971785684459746,-4.906257476491199,56.60377358490566,9.327351828420781,1.6628035684459785,8,-1.1796875,-1.8125,-0.75,-6.1875,-7.5,0,-0.16461684011352884,-2.4285714285714284,65.5,2.1578947368421053,66.5,1.1777777777777778,67.1875,-0.16461684011352884
2661,2000-08-29,66.5625,67.375,65.75,66.0625,25801700.0,0.007568590350047311,-1.8888888888888888,1.6,45.9016393442623,52.115691561239494,-1.724316201993588,-1.834783186196745,-1.5425105916593225,-2.549794218940093,19.102369105178525,1.625,-0.5751525877888213,1.6656250000000057,-1.6733087547217735,5.004558754721785,-0.0038418773608839274,3.3350918773608953,-5.229382326961371,71.69811320754717,27.49981011268079,1.669466877360889,8,-1.6796875,-2.3125,-1.1328125,-6.6875,-9.0,1,-0.1389671361502347,-4.0,66.0625,-2.4285714285714284,65.5,2.1578947368421053,66.5,-0.1389671361502347
2662,2000-08-30,66.5625,66.9375,66.1875,66.375,24561800.0,0.0,-1.6666666666666667,0.375,64.73988439306359,53.60166535840443,-1.3137892104014526,-1.466977966721572,-1.5924476491829864,-2.7094051040018883,18.149290949143758,0.75,-0.30847978290637457,1.3843750000000057,-1.461523190933292,4.230273190933303,-0.038574095466643143,2.8073240954666545,-5.056044680422147,53.125,3.6390802915717018,1.422949095466649,8,-1.3125,-2.3125,-0.6875,-6.6875,-10.375,2,-0.10704225352112673,-1.8888888888888888,66.5625,-4.0,66.0625,-2.4285714285714284,65.5,-0.10704225352112673
2663,2000-08-31,68.625,68.9375,66.8125,66.9375,46835300.0,0.030985915492957705,-1.1935483870967742,9.0,68.06282722513089,56.13856069111127,-2.8642664465867824,-3.3674017370038314,-3.692022220800226,-4.883221075194598,16.62048636658747,2.375,0.24421877669803393,3.234375,0.02899429553977484,6.439755704460225,1.6316846477698874,4.837065352230113,-6.948673786813707,90.9090909090909,37.21636800151808,1.602690352230112,8,-2.09375,-4.375,-2.25,-8.75,-14.9375,3,-0.19489981785063748,-1.6666666666666667,66.5625,-1.8888888888888888,66.5625,-4.0,66.0625,-0.19489981785063748
2664,2000-09-01,68.5625,69.625,68.125,68.875,33141800.0,-0.0009107468123861207,-1.5263157894736843,-0.18518518518518517,67.19576719576719,57.40884150448659,-2.244125124950017,-3.2344578360519733,-3.5754034220715027,-4.892614763962342,15.983124499060274,1.5,0.8226391777863142,3.0218749999999943,-0.48405864507714114,6.52780864507713,1.2689081774614266,4.774841822538562,-6.719700311077432,73.4375,16.207557316603513,1.7529668225385695,9,-1.65625,-4.3125,-2.1875,-8.6875,-17.4375,4,-0.1905195989061076,-1.1935483870967742,68.625,-1.6666666666666667,66.5625,-1.8888888888888888,66.5625,-0.1905195989061076
2665,2000-09-05,66.0,68.3125,65.625,67.5625,32365000.0,-0.037374658158614404,-1.3243243243243243,5.0,60.76555023923445,57.44135008962676,0.4433852832862186,-0.7290250139367913,-0.9249843127029465,-2.337803400536586,15.293902345115226,2.9375,1.0026096635291282,0.47187499999999716,-3.0251808575825407,3.968930857582528,-1.2766529287912647,2.220402928791266,-3.9940563048558815,9.375,-51.01819181856396,1.7485279287912656,9,0.90625,-1.75,-0.609375,-6.125,-14.8125,1,-0.1477272727272727,-1.5263157894736843,68.5625,-1.1935483870967742,68.625,-1.6666666666666667,66.5625,-0.1477272727272727
2666,2000-09-06,64.25,66.9375,63.5,66.375,37317100.0,-0.02651515151515149,1.1153846153846154,1.36,54.042553191489354,56.994465318788656,2.352605178584369,0.9723810356888123,0.8883677351421824,-0.5438735569963598,14.738783740639072,3.4375,1.3195557566158982,-1.2156250000000028,-4.759168749219313,2.3279187492193003,-2.987396874609658,0.5561468746096523,-2.0841751787587626,12.244897959183673,-50.69721140407705,1.771771874609653,9,2.3125,0.0,1.140625,-4.375,-14.4375,2,-0.08852140077821014,-1.3243243243243243,66.0,-1.5263157894736843,68.5625,-1.1935483870967742,68.625,-0.08852140077821014
2667,2000-09-07,66.25,66.6875,64.25,65.0,30302700.0,0.03112840466926059,1.2941176470588236,-0.5882352941176471,58.62068965517241,57.64481664988817,0.2298018431622353,-1.2128636541489612,-1.0056000296672636,-2.4220033380964523,15.371396042969202,2.4375,1.2872033994835874,0.8624999999999972,-2.5288104903716686,4.253810490371656,-0.8331552451858357,2.55815524518583,-3.927491675183589,44.89795918367347,-18.86822825150569,1.69565524518583,9,0.3125,-2.0,-0.859375,-6.375,-10.1875,3,-0.13113207547169814,1.1153846153846154,64.25,-1.3243243243243243,66.0,-1.5263157894736843,68.5625,-0.13113207547169814
2668,2000-09-08,63.875,65.9375,63.3125,65.75,35967700.0,-0.03584905660377358,1.3333333333333333,-1.5,51.00671140939597,57.998219366874196,2.4510404606275387,1.2664471209524777,1.4077083815742384,-0.08939429066456483,15.020405775660507,2.9375,1.1544967104169928,-1.5374999999999943,-4.8732611772395416,1.798261177239553,-3.205380588619761,0.1303805886197793,-1.398941841679914,8.91089108910891,-54.444672030323034,1.667880588619773,9,2.59375,0.375,1.1875,-4.0,-9.375,4,-0.12035225048923681,1.2941176470588236,66.25,1.1153846153846154,64.25,-1.3243243243243243,66.0,-0.12035225048923681
2669,2000-09-11,61.1875,63.875,60.875,63.5,53535500.0,-0.04207436399217224,-1.0425531914893618,1.2333333333333334,38.83495145631068,56.574508234425195,4.986907579095373,3.908201568320038,4.179642707074848,2.4957470550651237,14.653472593798197,3.0,0.8290830693819515,-4.068749999999994,-7.88028460598629,-0.2572153940136914,-5.974517302993149,-2.1629826970068464,8.8125,4.201680672268908,-52.2665001861733,1.9057673029931508,9,4.0625,4.25,2.78125,-1.3125,-6.625,0,-0.12257405515832487,1.3333333333333333,63.875,1.2941176470588236,66.25,1.1153846153846154,64.25,-0.12257405515832487
2670,2000-09-12,58.875,62.875,58.125,61.515625,76982100.0,-0.037793667007150145,-1.2943396226415094,1.1418918918918919,35.82089552238807,55.45442558755028,6.898044874895476,6.089916828121034,6.4748813708083475,4.7412995005909835,14.517437074380274,4.75,0.5846317461903112,-6.099999999999994,-10.85889057172821,-1.3411094282717784,-8.479445285864102,-3.7205547141358863,10.942499999999995,8.51063829787234,-45.4209970155131,2.3794452858641075,9,5.0,5.1875,5.09375,1.09375,-6.625,1,-0.13163481953290868,-1.0425531914893618,61.1875,1.3333333333333333,63.875,1.2941176470588236,66.25,-0.13163481953290868
2671,2000-09-13,61.3125,61.859375,58.0,58.25,75426600.0,0.04140127388535042,-1.1666666666666667,-1.1597633136094674,36.01190476190476,52.262427850754854,4.064993415874056,3.694144911061315,4.013835314975296,2.2663133736322933,14.485372747044789,3.859375,0.5578021050537387,-3.5687499999999943,-8.544827640492556,1.4073276404925679,-6.056788820246268,-1.0807111797537132,8.037300000000002,38.1294964028777,-9.714812029871311,2.4880388202462793,9,2.5,2.6875,2.65625,-1.34375,-3.0625,2,-0.1651376146788991,-1.2943396226415094,58.875,-1.0425531914893618,61.1875,1.3333333333333333,63.875,-0.1651376146788991
2672,2000-09-14,61.25,63.3125,60.546875,62.625,48069600.0,-0.0010193679918450993,1.0113636363636365,-0.4489795918367347,37.11656441717792,48.82395420542675,3.681852648369116,3.8091940444804493,4.140231818039894,2.3175278091270215,14.036028792551065,2.765625,0.3903174028135936,-3.5406250000000057,-8.718112166112789,1.6368621661127776,-6.129368583056404,-0.9518814169436141,7.418812000000003,40.94488188976378,-2.9844473495296455,2.5887435830563925,9,2.5625,2.75,2.6875,-0.0625,-3.9375,3,-0.18673469387755104,-1.1666666666666667,61.3125,-1.2943396226415094,58.875,-1.0425531914893618,61.1875,-0.18673469387755104
2673,2000-09-15,62.75,63.75,59.8125,61.375,75803700.0,0.02448979591836742,1.3333333333333333,-1.0,43.4131736526946,46.18144381175202,1.4090172891750399,2.3769129710277497,2.6301918364745376,0.7739342795645712,13.740763547515018,3.9375,0.3135632636116128,-2.0062499999999943,-7.230481875042486,3.217981875042497,-4.618365937521233,0.6058659375212514,5.278683279999996,80.85106382978722,35.00986217241022,2.612115937521244,9,0.40625,1.0625,1.5,-1.4375,-6.875,4,-0.10657370517928288,1.0113636363636365,61.25,-1.1666666666666667,61.3125,-1.2943396226415094,58.875,-0.10657370517928288
2674,2000-09-18,60.0625,62.5625,58.5,61.5625,59433800.0,-0.042828685258964105,1.3214285714285714,-1.0909090909090908,36.95652173913044,43.53599620062935,3.088816266121249,5.052736195970041,5.256067166747158,3.3897951369455654,13.549382748012134,4.25,-0.13277222628796892,-4.521874999999994,-10.132056504475344,1.088306504475355,-7.326965752237669,-1.7167842477623196,7.364462283199998,35.869565217391305,-8.254563197504652,2.805090752237674,9,2.40625,3.75,4.1875,3.125,-5.1875,0,-0.09261186264308008,1.3333333333333333,62.75,1.0113636363636365,61.25,-1.1666666666666667,61.3125,-0.09261186264308008
2675,2000-09-19,62.0,62.0625,59.0625,59.9375,50635000.0,0.032258064516129004,1.7428571428571429,-1.375,40.66496163682864,42.04959713900038,0.5858555662666589,2.9930350505933063,3.3507211715762395,1.3552690829568306,13.882517200802724,3.0,-0.8092566313387977,-2.409374999999997,-8.116808259171236,3.298058259171242,-5.263091629585617,0.4443416295856224,4.861344546208002,69.56521739130434,27.733984936718073,2.853716629585621,9,0.34375,1.8125,2.25,1.1875,-11.375,1,-0.11995967741935487,1.3214285714285714,60.0625,1.3333333333333333,62.75,1.0113636363636365,61.25,-0.11995967741935487
2676,2000-09-20,63.125,63.625,61.0,61.3125,61998200.0,0.01814516129032251,-1.1538461538461537,0.8787878787878788,43.2762836185819,40.34466313493478,-0.7995935866745825,1.8288982311092639,2.3038486417199806,0.13356060074803366,14.359700151898691,2.625,-1.5025102438303435,-1.2000000000000028,-6.932180626676157,4.532180626676151,-4.06609031333808,1.6660903133380742,3.2046638734355213,88.09523809523809,45.722459530193014,2.866090313338076,9,-1.15625,0.6875,1.125,0.8125,-9.5625,2,-0.17227722772277232,1.7428571428571429,62.0,1.3214285714285714,60.0625,1.3333333333333333,62.75,-0.17227722772277232
2677,2000-09-21,61.125,62.875,60.0625,61.5625,48728100.0,-0.03168316831683171,-1.1951219512195121,-0.2413793103448276,35.294117647058826,38.59881938356398,0.4436253406831554,3.532538418985439,4.303930394391259,1.9905597081592603,15.29807266970111,3.0625,-2.0306240073151542,-2.8968749999999943,-8.63288128417581,2.839131284175828,-5.764878142087909,-0.028871857912086796,4.704884041029388,50.0,13.198048752769765,2.8680031420879106,9,-0.1875,2.6875,3.125,3.125,-10.4375,3,-0.04703476482617586,-1.1538461538461537,63.125,1.7428571428571429,62.0,1.3214285714285714,60.0625,-0.04703476482617586
2678,2000-09-22,60.3125,60.5,58.4375,58.5,55306500.0,-0.013292433537832271,-1.1290322580645162,-4.142857142857143,34.28571428571429,38.09334858683105,0.779627583900151,4.06619459323835,5.062745370126905,2.7087694681356567,16.5464364094997,2.6875,-2.3866796896613067,-3.3999999999999986,-9.23974584883166,2.439745848831656,-6.319872924415833,-0.48012707558417134,5.047590998567628,36.144578313253014,3.812501014228779,2.919872924415828,9,0.5625,3.5,4.8125,3.9375,-12.25,4,-0.049740932642487024,-1.1951219512195121,61.125,-1.1538461538461537,63.125,1.7428571428571429,62.0,-0.049740932642487024
2679,2000-09-25,57.1875,61.359375,56.875,60.71875,59634900.0,-0.051813471502590636,-1.1578947368421053,-1.9482758620689655,33.566433566433574,37.84285281394722,3.6627334660673796,6.8897537813883645,7.99992694063279,5.7512866030724865,17.949383594163816,4.484375,-3.120415853259871,-6.109375,-12.5642888513962,0.3455388513961992,-9.336831925698093,-2.8819180743019004,7.73098553865357,4.62962962962963,-29.342046244971296,3.2274569256980983,9,3.125,6.0625,7.9375,7.0625,-3.3125,0,-0.022950819672131195,-1.1290322580645162,60.3125,-1.1951219512195121,61.125,-1.1538461538461537,63.125,-0.022950819672131195
2680,2000-09-26,55.1875,59.1875,55.125,58.1875,72577600.0,-0.03497267759562839,-1.6,0.8495575221238938,33.25635103926098,37.5366801780979,5.682197370137459,8.467379368765094,9.74066878573845,7.695256378251408,19.57935395908362,4.0625,-3.636553203059215,-7.565624999999997,-14.822028138825516,-0.30922186117447836,-11.193826569412764,-3.9374234305872378,9.087506695561288,0.7352941176470588,-34.49818331757808,3.628201569412761,9,4.25,7.1875,9.9375,9.0625,-3.0625,1,-0.005662514156285381,-1.1578947368421053,57.1875,-1.1290322580645162,60.3125,-1.1951219512195121,61.125,-0.005662514156285381
2681,2000-09-27,57.3125,57.625,55.3125,56.5,56557200.0,0.03850509626274068,2.217391304347826,-0.2708333333333333,33.56321839080461,37.141863952945315,3.2744735771305002,5.917240996996426,7.4523230375830565,5.460149606375424,21.459826317726073,2.4375,-3.6436128272005135,-4.978124999999999,-12.389695235467116,2.4334452354671186,-8.68391011773356,-1.2723398822664436,6.047506026005159,28.225806451612907,-5.546199261335563,3.7057851177335577,9,2.125,5.0625,7.8125,6.9375,-1.5625,2,-0.11668484187568162,-1.6,55.1875,-1.1578947368421053,57.1875,-1.1290322580645162,60.3125,-0.11668484187568162
2682,2000-09-28,59.4375,59.75,54.625,56.375,90508900.0,0.037077426390403456,1.7796610169491525,3.769230769230769,41.76334106728538,36.95854922123318,0.9670257173485837,3.405696781206217,5.199406230091981,3.3161175237502505,23.063590921412597,5.125,-3.3211397485106957,-2.496875000000003,-9.726596526812912,4.7328465268129065,-6.1117357634064575,1.1179857634064518,3.099005423404641,71.46171693735499,33.1179312811405,3.614860763406455,9,-0.3125,2.6875,4.84375,4.8125,-2.6875,3,-0.09884332281808628,2.217391304347826,57.3125,-1.6,55.1875,-1.1578947368421053,57.1875,-0.09884332281808628
2683,2000-09-29,55.25,59.3125,55.1875,58.859375,44248700.0,-0.07045215562565721,-1.209205020920502,-1.1785714285714286,39.56043956043956,37.247873423600865,4.446351438313911,6.8932174026492135,9.121053526320807,7.460042115446868,24.621928611577363,4.25,-3.283800560636436,-6.015625,-13.112681816774469,1.0814318167744759,-9.564153408387241,-2.4670965916127656,6.337124772596084,9.280742459396752,-32.00282255297135,3.548528408387237,9,3.875,6.875,9.1875,9.0,-0.125,4,-0.08257918552036203,1.7796610169491525,59.4375,2.217391304347826,57.3125,-1.6,55.1875,-0.08257918552036203
2684,2000-10-02,55.5,58.96875,54.59375,57.375,76637400.0,0.004524886877828038,-1.3728813559322033,0.5194805194805194,43.60189573459716,37.574199434464035,3.89019573559586,5.9178421348575085,8.646951679060109,7.23533844086613,26.035026692212494,4.375,-3.2927214283440307,-5.112499999999997,-11.772919221830179,1.5479192218301776,-8.442709610915088,-1.7822903890849062,5.251669799884553,17.575757575757574,-26.702768591539627,3.3302096109150887,10,3.609375,6.609375,9.06640625,8.75,1.25,0,-0.13400900900900903,-1.209205020920502,55.25,1.7796610169491525,59.4375,2.217391304347826,57.3125,-0.13400900900900903
2685,2000-10-03,56.25,59.375,55.9375,57.0,65208200.0,0.013513513513513598,-4.0,0.4,39.74683544303797,37.182038526070265,2.5018827859002712,4.637722828587577,7.743435114967667,6.487310282724934,27.948213439230113,3.875,-3.5812641269217522,-3.875,-10.298128439270613,2.548128439270606,-7.0865642196353065,-0.6634357803646935,3.6395610279007187,32.121212121212125,-12.400788287500525,3.211564219635304,10,2.484375,5.859375,8.31640625,8.0,-4.125,1,-0.04222222222222227,-1.3728813559322033,55.5,-1.209205020920502,55.25,1.7796610169491525,59.4375,-0.04222222222222227
2686,2000-10-04,58.5625,59.0625,55.25,56.5625,56870600.0,0.0411111111111111,1.5416666666666667,-2.6666666666666665,45.011600928074245,38.261758890627526,-0.5876681413272706,1.9787331414396547,5.234634111656355,4.195238951774172,29.23937280250395,3.8125,-3.433430959390755,-1.2781250000000028,-7.430183250998823,4.87393325099881,-4.354154125499413,1.7979041254994073,0.8125,76.96969696969697,30.67352579278949,3.0760291254994074,10,-0.5859375,3.546875,6.00390625,5.6875,-5.3125,2,-0.10992529348986124,-4.0,56.25,-1.3728813559322033,55.5,-1.209205020920502,55.25,-0.10992529348986124
2687,2000-10-05,57.5625,58.875,56.25,57.8125,47457200.0,-0.01707577374599789,1.2105263157894737,-0.125,40.189125295508276,38.917693447271304,-0.1633277223265992,2.4185150661814703,6.008561629047769,5.209062118695385,30.60030802215314,2.625,-3.5597947537221373,-1.84375,-7.274913125402804,3.5874131254028043,-4.559331562701402,0.8718315627014022,-2.96875,62.091503267973856,19.33324482885901,2.715581562701402,10,0.4140625,4.546875,7.00390625,6.6875,-7.5,3,-0.03148751357220414,1.5416666666666667,58.5625,-4.0,56.25,-1.3728813559322033,55.5,-0.03148751357220414
2688,2000-10-06,56.1875,58.25,54.625,57.3125,54803700.0,-0.023887079261672106,1.4166666666666667,4.5,42.288557213930346,39.88681829699317,0.6314057377370048,3.3603437843987933,7.154984232067491,6.581048542059179,31.86354417434015,3.625,-3.9148541419090748,-2.8343750000000014,-8.016307649778497,2.3475576497784942,-5.425341324889246,-0.24340867511075714,2.6875,33.33333333333333,-9.87096900020535,2.590966324889246,10,0.984375,5.921875,8.5625,8.0625,-5.8125,4,0.010011123470522909,1.2105263157894737,57.5625,1.5416666666666667,58.5625,-4.0,56.25,0.010011123470522909
2689,2000-10-09,53.6875,55.5625,52.875,55.4375,45976900.0,-0.04449388209121241,1.6875,1.5555555555555556,33.819951338199516,39.94944055243078,2.8862385980218335,5.554431800864457,9.559878061600308,9.104382811559262,32.57715989089564,3.3125,-3.973885909200675,-4.959375000000001,-10.550762144293145,0.6320121442931352,-7.75506857214657,-2.163681427853433,5.1875,12.5,-26.23920467506761,2.7956935721465697,10,2.625,7.5625,11.703125,10.5625,-0.5625,0,0.02677532013969741,1.4166666666666667,56.1875,1.2105263157894737,57.5625,1.5416666666666667,58.5625,0.02677532013969741
2690,2000-10-10,51.125,54.375,50.6875,53.0,61859800.0,-0.047729918509895275,-1.6818181818181819,1.0714285714285714,27.88018433179724,39.317992323652184,5.3773575574265,7.912214896302416,11.910909991155322,11.717466928077627,32.7792768987316,3.6875,-4.0256663625213776,-7.134374999999999,-13.65600840756207,-0.6127415924379278,-10.395191703781038,-3.8735582962189596,7.509999999999998,5.223880597014925,-26.145534735360485,3.260816703781036,10,4.09375,8.375,14.453125,13.125,2.4375,1,0.11002444987775051,1.6875,53.6875,1.4166666666666667,56.1875,1.2105263157894737,57.5625,0.11002444987775051
2691,2000-10-11,51.1875,53.375,48.21875,48.75,93499900.0,0.0012224938875304847,-1.9464285714285714,-1.3,30.272952853598014,38.04128252213137,4.866412372803758,7.433396714351154,11.705843485128149,11.737364369638215,33.12314919743274,5.15625,-3.83236691006762,-6.565624999999997,-13.638027233701152,0.5067772337011576,-10.101826116850575,-3.02942388314942,6.970649999999999,27.859237536656888,-1.1058828282431818,3.5362011168505783,10,2.609375,6.390625,14.390625,13.0625,-0.125,2,0.01831501831501825,-1.6818181818181819,51.125,1.6875,53.6875,1.4166666666666667,56.1875,0.01831501831501825
2692,2000-10-12,49.8125,53.625,49.25,52.625,78347800.0,-0.026862026862026878,-1.2222222222222223,-1.1538461538461537,29.611650485436897,36.93586151379773,5.288688021355476,8.334929746457192,12.991895268924523,13.158662311318402,34.16070248245302,4.375,-3.5103975611743508,-7.368749999999999,-15.07212204018289,0.334622040182893,-11.22043602009144,-3.5170639799085563,7.5504979999999975,15.887850467289718,-11.666423091555236,3.851686020091444,10,3.984375,7.640625,15.59375,14.4375,2.9375,3,0.06900878293600998,-1.9464285714285714,51.1875,-1.6818181818181819,51.125,1.6875,53.6875,0.06900878293600998
2693,2000-10-13,56.0625,56.1875,49.0625,49.0625,73929500.0,0.12547051442910906,-1.0357142857142858,-2.488888888888889,48.05194805194806,37.43031177128117,-0.9319421218546822,1.6424393567436226,6.612920825467825,7.066869220280836,34.58268324241829,7.125,-3.2019160604643204,-0.7843749999999972,-8.037377440913176,6.468627440913174,-4.410876220456586,2.842126220456592,0.5689581600000011,98.4313725490196,65.16921415785419,3.626501220456586,10,-2.265625,1.015625,9.34375,8.1875,-4.8125,4,-0.1070234113712375,-1.2222222222222223,49.8125,-1.9464285714285714,51.1875,-1.6818181818181819,51.125,-0.1070234113712375
2694,2000-10-16,54.5,55.75,53.875,55.1875,51407200.0,-0.027870680044593144,1.0689655172413792,-0.09821428571428571,48.791208791208796,38.43524214330015,0.5294698739536727,2.9163675146334427,7.9873482905611155,8.706996813010448,34.68410234601248,2.1875,-3.3865407216213583,-2.0687500000000014,-9.228567974016535,5.091067974016532,-5.648658987008268,1.5111589870082653,1.6875,78.82352941176471,39.73481104843971,3.5799089870082677,10,-0.859375,1.546875,10.859375,9.75,-0.8125,0,-0.07568807339449546,-1.0357142857142858,56.0625,-1.2222222222222223,49.8125,-1.9464285714285714,51.1875,-0.07568807339449546
2695,2000-10-17,54.5625,56.0,53.375,55.4375,52349400.0,0.0011467889908256534,1.625,1.2727272727272727,44.786729857819914,38.41025646882745,0.2262136369139256,2.3906702530220514,7.711460792105527,8.73325539879589,34.833692939591884,2.625,-3.1791961029018267,-1.6343749999999986,-8.366231097181178,5.097481097181181,-5.000303048590588,1.731553048590591,-6.34375,79.6078431372549,37.52799827278045,3.365928048590589,10,-1.015625,1.421875,10.78125,9.6875,-4.0,1,-0.026345933562428425,1.0689655172413792,54.5,-1.0357142857142858,56.0625,-1.2222222222222223,49.8125,-0.026345933562428425
2696,2000-10-18,52.25,54.765625,50.0,52.75,66281300.0,-0.04238258877434131,1.103448275862069,0.5714285714285714,36.470588235294116,37.99708568435921,1.7311703705305561,4.0545476643114995,9.803480694469869,11.114982377021889,36.04192014575428,4.765625,-3.2078035567149925,-3.403125000000003,-9.506197322716908,2.699947322716902,-6.454661161358459,-0.3515888386415469,-3.8756249999999994,44.73684210526316,6.110319345096094,3.0515361613584533,10,0.984375,3.734375,11.71875,11.8125,0.4375,2,0.02511961722488043,1.625,54.5625,1.0689655172413792,54.5,-1.0357142857142858,56.0625,0.02511961722488043
2697,2000-10-19,58.25,59.125,54.25,55.0625,72023700.0,0.1148325358851674,-1.025974025974026,-6.375,55.2863436123348,39.44128417307081,-4.6500549892042,-2.2892550240479466,3.573625106513731,5.140964071681971,36.372748062296075,6.875,-3.0473966185676744,2.7406250000000014,-2.9406396560517294,8.421889656051732,-0.10000732802586043,5.581257328025863,-9.7231125,91.30434782608695,46.94305530703882,2.840632328025864,10,-4.578125,-2.265625,5.65625,5.75,-7.0,3,-0.12339055793991416,1.103448275862069,52.25,1.625,54.5625,1.0689655172413792,54.5,-0.12339055793991416
2698,2000-10-20,57.3125,59.4375,56.75,57.625,51194000.0,-0.016094420600858417,-2.739130434782609,-0.09803921568627451,53.11827956989247,41.585542865481145,-3.9517615930169256,-1.673850442690572,4.408692337231663,6.146161520244966,36.236899878322795,2.6875,-3.242372203453506,1.953125,-3.3392905948814757,7.245540594881476,-0.6930827974407379,4.599332797440738,-8.361688000000001,77.48344370860927,28.50568189826025,2.646207797440737,10,-3.484375,-1.328125,6.59375,6.6875,-6.3125,4,-0.07960741548527805,-1.025974025974026,58.25,1.103448275862069,52.25,1.625,54.5625,-0.07960741548527805
2699,2000-10-23,55.875,57.75,54.9375,56.25,45486800.0,-0.025081788440567077,-1.5,1.2,49.36974789915966,43.97327215074364,-2.426505882834853,-0.3580802569409087,5.694720699520538,7.579818659414073,35.86191891575544,2.8125,-3.267505470486057,0.5812499999999972,-4.64789089250629,5.810390892506284,-2.0333204462531427,3.195820446253137,-6.294986720000004,62.251655629139066,10.681403430720572,2.6145704462531434,10,-2.046875,0.046875,7.609375,8.125,-4.1875,0,-0.08277404921700227,-2.739130434782609,57.3125,-1.025974025974026,58.25,1.103448275862069,52.25,-0.08277404921700227
2700,2000-10-24,54.875,57.25,54.0625,56.5625,46524900.0,-0.017897091722595126,1.0816326530612246,4.5,43.51648351648351,45.44477555773091,-0.9371828551686647,0.650667706799112,6.522461347193072,8.515234760151912,35.145318540532145,3.1875,-3.313311347240166,-0.40312500000000284,-5.6354692152480155,4.82921921524801,-3.0192971076240056,2.213047107624,-4.703537516800004,51.65562913907284,3.1619891606771517,2.616172107624006,10,-0.625,1.046875,8.265625,9.125,-7.0,1,-0.021640091116173155,-1.5,55.875,-2.739130434782609,57.3125,-1.025974025974026,58.25,-0.021640091116173155
2701,2000-10-25,50.625,53.5625,50.5,51.5625,68796400.0,-0.07744874715261962,-4.157894736842105,0.5555555555555556,39.05325443786983,46.49384266355679,3.6035916300182365,4.610343295275328,10.589577280304567,12.693244692033993,34.64714861696904,4.375,-3.005343527120388,-4.318750000000001,-9.849896854524196,1.2123968545241937,-7.084323427262099,-1.5531765727379039,8.8125,1.3986013986013985,-43.5006058666029,2.7655734272620984,10,3.625,5.296875,12.453125,13.375,-2.125,2,-0.0012345679012345512,1.0816326530612246,54.875,-1.5,55.875,-2.739130434782609,57.3125,-0.0012345679012345512
2702,2000-10-26,53.5625,54.125,50.0,51.375,83351700.0,0.05802469135802468,1.490566037735849,-2.3333333333333335,46.05263157894736,46.271696388778935,1.4013347686464641,1.2755329014143015,7.503586286917326,9.731041536372274,35.12538068961517,4.125,-2.178940989377608,-1.0874999999999986,-6.223704056037903,4.048704056037906,-3.655602028018947,1.48060202801895,5.696249999999999,37.74834437086093,-8.258038153230139,2.5681020280189513,10,1.15625,1.984375,9.328125,10.4375,-7.75,3,-0.016336056009334854,-4.157894736842105,50.625,1.0816326530612246,54.875,-1.5,55.875,-0.016336056009334854
2703,2000-10-27,50.6875,54.625,50.3125,54.625,71866300.0,-0.0536756126021003,1.1904761904761905,-1.8,45.539033457249076,45.91034357389452,3.837236287133422,3.9960770752660295,10.181536759319613,12.539420934770888,35.55688628645998,4.3125,-1.5096469910340602,-3.734375,-9.155743994664796,1.686993994664796,-6.4450594973323945,-1.0236905026676055,8.200899999999997,8.870967741935484,-39.66464002408384,2.7106844973323976,10,4.03125,4.1015625,11.6875,13.3125,1.4375,4,0.011097410604192337,1.490566037735849,53.5625,-4.157894736842105,50.625,1.0816326530612246,54.875,0.011097410604192337
2704,2000-10-30,48.0625,49.6875,45.25,49.1875,7360400.0,-0.051787916152897684,3.176470588235294,0.2857142857142857,45.45454545454546,45.98454530686403,6.093882926439086,6.361464499414936,12.572906897912645,15.06888643238544,36.17316902040163,5.4375,-0.7226919404617576,-5.987499999999997,-12.076694484796903,0.10169448479690857,-9.03209724239845,-2.9429027576015443,10.470363999999996,23.4375,-29.313655963758293,3.044597242398454,10,4.28125,5.2421875,14.28125,15.9375,3.375,0,0.061118335500650156,1.1904761904761905,50.6875,1.490566037735849,53.5625,-4.157894736842105,50.625,0.061118335500650156
2705,2000-10-31,53.875,54.5,48.1875,48.375,87881100.0,0.12093628088426533,-1.148936170212766,-4.888888888888889,53.40729001584785,47.86640106025889,0.19400726297591575,0.38147067927695844,6.525026010503893,9.182704034058645,36.44512512694911,6.4375,-0.8290203352176064,-0.05624999999999858,-6.0567845156645035,5.944284515664506,-3.0565172578322546,2.9440172578322574,3.860892159999999,92.0,34.60892241017232,3.0002672578322525,10,-1.53125,-1.375,7.90625,9.5625,-3.9375,1,-0.040603248259860836,3.176470588235294,48.0625,1.1904761904761905,50.6875,1.490566037735849,53.5625,-0.040603248259860836
2706,2000-11-01,52.125,54.875,51.0625,52.875,76320300.0,-0.0324825986078886,-1.6521739130434783,-0.13636363636363635,52.904238618524325,47.601722727613286,2.1505663637958676,1.7122491608596278,8.036620496954953,10.884023517468933,36.49045554707857,3.8125,-0.9016286217641039,-1.484375,-7.118340807819656,4.149590807819656,-4.301357903909825,1.3326079039098246,4.861738630399998,71.42857142857143,8.42460743351765,2.816982903909827,11,0.21875,0.375,8.78125,10.4375,0.25,2,-0.08153477218225424,-1.148936170212766,53.875,3.176470588235294,48.0625,1.1904761904761905,50.6875,-0.08153477218225424
2707,2000-11-02,55.75,56.0,52.625,52.8125,57679400.0,0.0695443645083933,-1.0377358490566038,-3.9166666666666665,49.57983193277311,47.20856187904447,-2.085684151100338,-2.1665828968068155,4.133857332270274,7.185022432240672,36.41459929035919,3.875,-0.7665936330854635,2.231250000000003,-3.189242913107563,7.651742913107569,-0.4789964565537801,4.941496456553786,0.5325343125759971,97.67441860465115,37.5344637365337,2.7102464565537834,11,-4.25,-3.25,5.15625,6.8125,-0.9375,3,-0.1300448430493274,-1.6521739130434783,52.125,-1.148936170212766,53.875,3.176470588235294,48.0625,-0.1300448430493274
2708,2000-11-03,56.75,57.125,54.0625,55.375,59242000.0,0.017937219730941756,1.8823529411764706,0.46808510638297873,53.0716723549488,47.619886818576596,-3.5468555795549364,-3.2910130530458304,2.8841509509645675,6.1130911842099,35.74773160043443,3.0625,-0.13466469713048923,3.203125,-2.2811340237397104,8.68738402373971,0.4609954881301448,5.945254511869855,-11.5,96.84210526315789,37.45174153941832,2.742129511869854,11,-5.5,-4.40625,3.875,5.5625,-2.375,4,-0.19273127753303965,-1.0377358490566038,55.75,-1.6521739130434783,52.125,-1.148936170212766,53.875,-0.19273127753303965
2709,2000-11-06,55.125,57.0,54.875,55.9375,72645200.0,-0.028634361233480177,-2.238095238095238,-0.5909090909090909,50.73649754500819,48.422110599523776,-2.2791031916349382,-1.6367124552387224,4.267651444131985,7.635023497518297,34.60037254365803,2.125,-0.6224322019546733,1.5062500000000014,-4.023261137618711,7.035761137618714,-1.2585055688093547,4.2710055688093576,-9.637500000000003,77.62237762237763,19.930600855872072,2.764755568809356,11,-3.9375,-2.78125,5.5,7.1875,-4.0,0,-0.05442176870748294,1.8823529411764706,56.75,-1.0377358490566038,55.75,-1.6521739130434783,52.125,-0.05442176870748294
2710,2000-11-07,56.75,57.625,53.0,54.1875,97458000.0,0.02947845804988658,1.144927536231884,-3.1538461538461537,56.00000000000001,50.30508232864935,-4.034427427702148,-2.9710202665531895,2.3969215519783376,5.894401860342498,33.06396239393074,4.625,-0.9663748772625524,2.8500000000000014,-2.7175280350483604,8.417528035048363,0.06623598247582407,5.633764017524179,-11.02975,86.66666666666667,26.206948485871237,2.7837640175241805,11,-5.3125,-4.40625,3.859375,5.546875,-5.8125,1,-0.09361233480176212,-2.238095238095238,55.125,1.8823529411764706,56.75,-1.0377358490566038,55.75,-0.09361233480176212
2711,2000-11-08,52.125,56.6875,52.0,55.875,59053700.0,-0.08149779735682816,-1.34375,-1.4634146341463414,41.52249134948097,49.8017334142642,0.9227619792474684,1.8211893839212365,6.701263377133984,10.357749217783976,31.06231508956334,4.75,-1.209979957415129,-1.8218749999999986,-7.308442778387409,3.664692778387412,-4.565158889193704,0.9214088891937067,-5.928559999999997,2.2222222222222223,-52.09129951582777,2.7432838891937044,11,-0.6875,0.21875,8.296875,10.171875,-3.953125,2,-0.04196642685851315,1.144927536231884,56.75,-2.238095238095238,55.125,1.8823529411764706,56.75,-0.04196642685851315
2712,2000-11-09,53.25,53.5,50.5,50.9375,70492400.0,0.021582733812949728,1.1333333333333333,-0.6166666666666667,44.406196213425126,49.67586260939487,-0.2807519004965471,1.0191762683176506,5.262066523646837,9.104937722847964,29.20878409277254,3.0,-1.1674719088868386,-0.8687499999999986,-6.0147915292775735,4.277291529277576,-3.4417707646387896,1.7042707646387925,-6.596417599999995,38.59649122807017,-12.258006838138115,2.5730207646387893,11,-1.8125,-0.90625,6.79296875,9.046875,-10.3125,3,-0.016431924882629123,-1.34375,52.125,1.144927536231884,56.75,-2.238095238095238,55.125,-0.016431924882629123
2713,2000-11-10,50.0625,53.125,50.0,51.9375,58042300.0,-0.059859154929577496,-2.125,-0.8108108108108109,42.364532019704434,49.33252778330142,3.1388523174623373,3.9359204861122805,8.025361870920115,12.139803769395428,28.64248501866209,3.25,-0.6732825260716027,-3.7562500000000014,-9.120130787756189,1.607630787756186,-6.438190393878095,-1.0743096061219077,-2.9700608959999926,0.819672131147541,-46.585828750108234,2.681940393878095,11,2.84375,2.28125,9.98046875,12.234375,-8.3125,4,0.09488139825218478,1.1333333333333333,53.25,-1.34375,52.125,1.144927536231884,56.75,0.09488139825218478
2714,2000-11-13,50.375,52.375,48.0,48.8125,75162400.0,0.006242197253433224,-1.7450980392156863,-0.8333333333333334,43.979933110367895,48.28504368269254,3.563630823266145,3.4767978976022675,7.2855571845675655,11.720842970733095,28.190235394620693,4.375,-0.6488115503781984,-3.237499999999997,-8.804466716359038,2.3294667163590432,-6.020983358179521,-0.4540166418204734,-2.861258460159995,24.675324675324674,-21.27581165635913,2.783483358179521,11,2.4375,1.96875,9.265625,11.921875,-13.875,0,0.07940446650124078,-2.125,50.0625,1.1333333333333333,53.25,-1.34375,52.125,0.07940446650124078
2715,2000-11-14,53.125,53.5625,51.8125,52.3125,59774300.0,0.05459057071960305,1.0740740740740742,0.52,53.48432055749129,48.34949723146664,0.7778550258017134,0.6467409457339386,4.214007314321236,8.910228827509314,27.436003172123623,3.1875,-0.30943696503544516,-0.4156249999999986,-5.968047864934675,5.136797864934678,-3.1918364324673334,2.3605864324673362,-5.206808121753596,58.992805755395686,7.10013613614958,2.7762114324673366,11,-0.3125,-0.78125,5.65625,8.3125,-14.25,1,-0.03764705882352937,-1.7450980392156863,50.375,-2.125,50.0625,1.1333333333333333,53.25,-0.03764705882352937
2716,2000-11-15,53.5625,54.359375,51.4375,52.9375,51065300.0,0.008235294117647118,1.6338028169014085,0.7692307692307693,50.0,48.39618257226964,0.6321896885280367,0.3295057290826975,3.509827932461633,8.411049518303315,25.80737929426502,2.921875,0.28670671631657285,-0.04375000000000284,-5.562870472454868,5.475370472454863,-2.803310236227439,2.7158102362274334,-5.5625,87.46928746928747,32.391730884415466,2.7595602362274336,11,-0.75,-1.21875,3.796875,6.78125,-12.0625,2,-0.04900816802800467,1.0740740740740742,53.125,-1.7450980392156863,50.375,-2.125,50.0625,-0.04900816802800467
2717,2000-11-16,51.0625,53.1875,50.8125,52.875,32594500.0,-0.046674445740956805,-1.054054054054054,-2.9,50.56818181818182,48.11801695707331,2.6790758656320506,2.385745667763665,5.644124138826697,10.843188171684886,26.058363787767163,2.75,0.053986786385408436,-2.184375000000003,-7.355377619618551,2.9866276196185453,-4.769876309809277,0.4011263098092712,-2.677500000000002,48.157248157248155,-12.237816757811466,2.585501309809275,11,1.75,1.28125,4.625,8.046875,-10.3125,3,-0.05660954712362298,1.6338028169014085,53.5625,1.0740740740740742,53.125,-1.7450980392156863,50.375,-0.05660954712362298
2718,2000-11-17,52.75,53.6875,50.5,51.25,49838500.0,0.03304773561811514,-1.125,-0.8275862068965517,57.30994152046784,48.84839962101327,0.4073426226715213,0.3572239497251033,3.679554285225862,9.07599373075115,26.375930171293042,3.1875,0.011788998730494882,-0.26874999999999716,-5.074191679683423,4.536691679683429,-2.67147083984171,2.133970839841716,-3.9954000000000036,74.69287469287468,9.225413208358873,2.402720839841714,11,0.0625,-0.40625,2.875,6.359375,-12.0,4,-0.18601895734597151,-1.054054054054054,51.0625,1.6338028169014085,53.5625,1.0740740740740742,53.125,-0.18601895734597151
2719,2000-11-20,51.25,52.6875,49.9375,50.0625,51552800.0,-0.028436018957345932,-2.8260869565217392,0.7916666666666666,45.27027027027027,47.65620742882107,1.4526282585354195,1.5736464228168359,4.965981133351903,10.524689767504782,26.31629132828479,2.8125,-0.1860924836764113,-1.5375000000000014,-6.207427588754143,3.1324275887541404,-3.872463794377069,0.7974637943770659,-2.140584000000004,29.681978798586574,-31.08967428048462,2.334963794377069,11,1.09375,1.09375,4.1875,7.859375,-11.6875,0,-0.18536585365853664,-1.125,52.75,-1.054054054054054,51.0625,1.6338028169014085,53.5625,-0.18536585365853664
2720,2000-11-21,53.6875,54.1875,50.5,50.9375,57419900.0,0.04756097560975614,-1.0344827586206897,2.3157894736842106,52.74725274725275,48.90340313968459,-1.637134098985257,-1.0091175698240988,2.4133787212472484,8.011616921663645,25.845319320559422,3.6875,-0.5924978974354715,0.9593750000000014,-3.628271993198908,5.547021993198911,-1.3344484965994567,3.2531984965994596,-4.237460640000002,84.80565371024736,24.333523689080963,2.2938234965994564,11,-2.5078125,-1.34375,1.15625,5.421875,-15.4375,1,-0.32013969732246794,-2.8260869565217392,51.25,-1.125,52.75,-1.054054054054054,51.0625,-0.32013969732246794
2721,2000-11-22,50.5625,54.5,50.375,52.5625,48342200.0,-0.05820721769499415,-2.473684210526316,-0.7272727272727273,40.71588366890381,48.493368412515565,1.3889832367098762,2.2250389105169504,5.306010441040421,11.025140027298264,24.570225547735724,4.125,-0.8843058489058819,-2.1625000000000014,-6.7562600698059825,2.4312600698059796,-4.459380034902992,0.1343800349029891,-0.785462214399999,13.698630136986301,-40.32988891383135,2.296880034902991,11,0.6875,1.78125,4.203125,8.546875,-17.25,2,-0.2311495673671199,-1.0344827586206897,53.6875,-2.8260869565217392,51.25,-1.125,52.75,-0.2311495673671199
2722,2000-11-24,52.6875,52.6875,51.5625,51.875,21082300.0,0.04202719406674915,1.7692307692307692,-0.40625,43.01075268817205,48.56517070901197,-0.9210574684761212,0.032807042455331725,2.970558785996303,8.843797827804181,23.457337119729004,2.125,-1.5347964351645302,0.006250000000001421,-4.570561548159361,4.583061548159364,-2.2821557740796834,2.2946557740796862,-2.5965437258239987,60.273972602739725,11.179376906782963,2.2884057740796813,11,-1.4375,-0.34375,1.921875,6.421875,-11.375,4,-0.21233689205219453,-2.473684210526316,50.5625,-1.0344827586206897,53.6875,-2.8260869565217392,51.25,-0.21233689205219453
2723,2000-11-27,51.25,54.515625,51.03125,53.6875,40198100.0,-0.027283511269276417,-1.423913043478261,-3.0,43.290043290043286,48.48851628453146,0.7851731892349747,1.5964601802954803,4.128207316478594,10.170119086223195,22.244117285368894,3.484375,-1.2395182647918332,-1.4593750000000014,-5.9912930542013925,3.0725430542013896,-3.7253340271006934,0.8065840271006905,-0.875,28.668941979522184,-16.122384887803552,2.265959027100694,11,0.9765625,1.09375,3.578125,7.859375,-9.375,0,-0.20487804878048776,1.7692307692307692,52.6875,-2.473684210526316,50.5625,-1.0344827586206897,53.6875,-0.20487804878048776
2724,2000-11-28,51.0,53.1875,50.625,51.9375,52037000.0,-0.004878048780487809,-2.037037037037037,0.38461538461538464,39.54545454545455,46.93975339430514,1.2663198901823591,2.1901016449344723,4.176320307004687,10.29637843034368,20.080770566306843,2.5625,-1.1619151928543374,-1.8562500000000028,-5.920313464329979,2.2078134643299734,-3.888281732164991,0.17578173216498527,6.625,15.09433962264151,-23.39209797181336,2.03203173216499,11,1.2265625,0.5,3.90625,8.109375,-14.375,1,-0.2009803921568627,-1.423913043478261,51.25,1.7692307692307692,52.6875,-2.473684210526316,50.5625,-0.2009803921568627
2725,2000-11-29,51.6875,53.0,50.3125,51.3125,55316000.0,0.013480392156862697,-1.263157894736842,-0.4,49.07161803713527,46.83659984287573,0.3950058075933569,1.402208867213517,3.2282986626741206,9.523805398472383,19.52740086816549,2.6875,-0.7098916422738881,-1.0593750000000028,-5.125739558629824,3.0069895586298188,-3.092557279314917,0.9738072793149115,5.797499999999999,32.71375464684015,-9.931907075618845,2.0331822793149112,11,0.5390625,-0.25,3.1875,7.234375,-15.140625,2,-0.23458282950423215,-2.037037037037037,51.0,-1.423913043478261,51.25,1.7692307692307692,52.6875,-0.23458282950423215
2726,2000-11-30,47.875,50.9375,45.1875,50.1875,10840500.0,-0.07376058041112454,2.0163934426229506,-6.166666666666667,39.76190476190476,45.63590239217828,3.705571554793913,5.143704609412467,6.6943363820664175,13.244166335590968,19.56172698742987,6.5,-0.43292361738399165,-4.659374999999997,-9.270302202965695,-0.048447797034299356,-6.964838601482846,-2.3539113985171483,9.323099999999997,28.8107202680067,-13.754468971569896,2.305463601482849,11,1.9765625,3.53125,7.2109375,11.046875,-10.75,3,-0.2010443864229765,-1.263157894736842,51.6875,-2.037037037037037,51.0,-1.423913043478261,51.25,-0.2010443864229765
2727,2000-12-01,48.5,51.625,47.25,49.1875,70468000.0,0.01305483028720622,-1.7450980392156863,0.2972972972972973,46.70184696569921,44.45722521942622,2.9936715968819527,4.161042519207314,5.787469196567265,12.501783692990841,19.855851896135075,4.375,-0.7891859665365573,-3.671875,-8.35770803693125,1.0139580369312498,-6.014791518465628,-1.3289584815343716,7.977463999999998,35.5108877721943,-11.825289579384155,2.342916518465625,12,1.3515625,2.90625,6.5859375,10.421875,-12.25,4,-0.3131443298969072,2.0163934426229506,47.875,-1.263157894736842,51.6875,-2.037037037037037,51.0,-0.3131443298969072
2728,2000-12-04,45.8125,49.5625,45.0,49.0625,9501200.0,-0.055412371134020644,1.1470588235294117,4.7272727272727275,41.247002398081534,44.01019545584969,5.133432951752532,6.310670078219587,8.182254846391984,15.033126847733271,20.6966423999306,4.5625,-1.1246195621354929,-5.8125,-10.79239378453591,-0.8326062154640894,-8.302446892267952,-3.3225531077320483,9.98756616,9.923664122137405,-38.61507645482552,2.4899468922679553,12,3.9453125,5.5,9.3203125,13.109375,-6.6875,0,-0.09822646657571621,-1.7450980392156863,48.5,2.0163934426229506,47.875,-1.263157894736842,51.6875,-0.09822646657571621
2729,2000-12-05,52.125,52.125,47.3125,47.75,90848900.0,0.1377899045020463,1.2,-1.3461538461538463,48.31223628691982,43.51741584914603,-1.1643381532749828,-0.25097371049062644,1.7451006653666639,8.551690100723576,21.243166379256195,6.3125,-1.1639921488078642,0.6499999999999986,-4.05938313090796,5.359383130907958,-1.7046915654539774,3.0046915654539745,2.8110608671999984,89.0625,40.11750796295071,2.3546915654539777,12,-2.3671875,-0.8125,2.62890625,6.796875,-14.0625,1,-0.19664268585131894,1.1470588235294117,45.8125,-1.7450980392156863,48.5,2.0163934426229506,47.875,-0.19664268585131894
2730,2000-12-06,51.4375,53.5625,51.265625,52.0,71419200.0,-0.013189448441247031,-4.068965517241379,-0.12857142857142856,46.44351464435147,44.153819290862444,-0.9270545313314997,0.019099706693751273,2.3618634172950195,9.04258566603793,21.201295390623784,2.296875,-1.6272123794343116,0.22812499999999858,-3.774808751439963,4.23105875143996,-1.7733418757199857,2.229591875719983,2.703675997824,75.18248175182481,29.82540910129825,2.001466875719981,12,-1.6796875,-0.125,1.38671875,6.0,-12.9375,2,-0.2879708383961118,1.2,52.125,1.1470588235294117,45.8125,-1.7450980392156863,48.5,-0.2879708383961118
2731,2000-12-07,49.9375,51.0,49.0,50.3125,46448400.0,-0.02916160388821387,1.2857142857142858,0.6666666666666666,48.051948051948045,44.71395210905977,0.5307833748243524,1.4195985047306294,3.703732007014949,10.373184815692596,21.128218196619578,2.4375,-1.5778375506041442,-1.1625000000000014,-5.179609788470778,2.854609788470775,-3.1710548942353896,0.8460548942353867,3.625,57.66423357664233,12.138336396840472,2.0085548942353872,12,-0.1796875,1.375,2.484375,7.5,-10.9375,3,-0.2681476846057572,-4.068965517241379,51.4375,1.2,52.125,1.1470588235294117,45.8125,-0.2681476846057572
2732,2000-12-08,52.375,53.25,51.0,51.9375,55400200.0,0.04881101376720909,1.0571428571428572,-1.1666666666666667,49.36708860759494,45.389179366565514,-2.1855392432019016,-1.145548252003259,1.0646586502370567,7.785723745611499,20.464834816233484,3.3125,-1.9282256127441144,1.3187500000000014,-2.6180241603335332,5.255524160333536,-0.6496370801667695,3.2871370801667723,-7.375,86.13138686131386,42.46513888119381,1.9683870801667676,12,-3.09375,-1.0625,0.046875,5.0625,-10.5,4,-0.29116945107398573,1.2857142857142858,49.9375,-4.068965517241379,51.4375,1.2,52.125,-0.29116945107398573
2733,2000-12-11,54.8125,55.75,52.625,52.875,78621500.0,0.046539379474940246,-1.564102564102564,4.428571428571429,55.82822085889571,47.198375623614524,-4.542218072776933,-3.3823595441575875,-1.415250454930728,5.168002472525863,19.40130148951654,3.375,-1.571343842282758,3.518749999999997,-0.7266228681318339,7.764122868131828,1.3960635659340852,5.641436434065909,-9.6475,88.88888888888889,41.65869635464458,2.122686434065914,12,-4.4375,-3.5,-2.8125,2.625,-14.4375,0,-0.33865450399087804,1.0571428571428572,52.375,1.2857142857142858,49.9375,-4.068965517241379,51.4375,-0.33865450399087804
2734,2000-12-12,54.375,55.125,53.3125,54.75,39485300.0,-0.007981755986317007,2.2222222222222223,-0.1935483870967742,51.203501094091905,47.435251518831926,-3.995832514623011,-2.7719435498977134,-1.0341772124762514,5.442862345817346,17.86583657739212,1.8125,-1.4416407221941512,2.8812500000000014,-1.5544937221301751,7.316993722130178,0.6633781389349096,5.099121861065093,-8.7866,79.62962962962963,35.61774958966181,2.2178718610650896,12,-4.0,-3.0625,-2.578125,3.0625,-12.9375,1,-0.2804597701149425,-1.564102564102564,54.8125,1.0571428571428572,52.375,1.2857142857142858,49.9375,-0.2804597701149425
2735,2000-12-13,51.125,55.25,50.8125,55.1875,54330600.0,-0.05977011494252871,1.1194029850746268,10.833333333333334,50.98039215686275,48.6817501182717,-0.9320267577646675,0.33786128305260377,2.0962889076992326,8.542604717208377,16.927041141203684,4.4375,-1.2928425196381852,-0.26874999999999716,-4.639349290473895,4.101849290473901,-2.4540496452369496,1.9165496452369553,-5.130136,31.48148148148148,-15.688806935794332,2.1852996452369493,12,-0.75,0.1875,0.640625,6.3125,-8.5,2,-0.2555012224938875,2.2222222222222223,54.375,-1.564102564102564,54.8125,1.0571428571428572,52.375,-0.2555012224938875
2736,2000-12-14,50.9375,52.5625,50.875,51.0625,46244400.0,-0.003667481662591676,-12.5,0.03076923076923077,46.728971962616825,48.68476400681811,-0.29550170135700426,0.33583817431794927,2.0850615392921554,8.544299095884,16.23044399237862,1.6875,-1.0079529145593114,-0.32500000000000284,-4.5774373815738585,3.927437381573853,-2.4512186907869307,1.801218690786925,-4.552430559999998,2.5316455696202533,-41.205609404071936,2.1262186907869274,12,-0.5625,-0.09375,0.953125,6.5,-8.375,3,-0.24417177914110433,1.1194029850746268,51.125,2.2222222222222223,54.375,-1.564102564102564,54.8125,-0.24417177914110433
2737,2000-12-15,48.171875,50.1875,47.125,50.0625,100237900.0,-0.05429447852760738,1.8613138686131387,15.125,44.51864218141346,49.04827953829943,2.702925479702081,3.0291049625341415,4.647962960014432,11.099164537171688,15.666651776435032,3.8125,-1.1757458482063612,-2.946093750000003,-7.417982312449119,1.5257948124491136,-5.182038031224565,-0.710149468775441,-1.4122083375999992,12.13768115942029,-32.1215317122277,2.2359442812245587,12,3.265625,2.203125,3.71875,9.265625,-8.859375,4,-0.19039896204995133,-12.5,50.9375,1.1194029850746268,51.125,2.2222222222222223,54.375,-0.19039896204995133
2738,2000-12-18,42.9375,50.125,42.3125,49.0,126032400.0,-0.1086603957184561,-1.1367521367521367,3.206611570247934,37.80718336483931,47.88105143584605,8.366411726296029,7.895464335722224,9.658937906374376,16.099184191678752,15.587696400103926,7.8125,-0.8834473871715005,-7.689843750000001,-13.391769092462468,-1.987918407537535,-10.540806421231238,-4.838881078768765,12.8125,4.830917874396135,-41.33631771521166,2.8509626712312337,12,6.09375,6.09375,8.953125,14.5,-4.5625,0,-0.024745269286754024,1.8613138686131387,48.171875,-12.5,50.9375,1.1194029850746268,51.125,-0.024745269286754024
2739,2000-12-19,41.75,46.0,41.5,43.0,99018800.0,-0.027656477438136817,-4.142857142857143,0.20618556701030927,35.19553072625699,46.63127544494665,8.859076279963844,8.785176839541045,10.685227776569867,17.125873953860264,15.41280021957504,4.5,-0.9013458349828269,-8.40234375,-15.335692696289634,-1.4689948037103662,-11.86901822314482,-4.9356692768551795,13.731250000000003,1.8181818181818181,-44.148516402329136,3.466674473144818,12,6.875,6.875,10.875,15.6875,-4.5,1,-0.03293413173652693,-1.1367521367521367,42.9375,1.8613138686131387,48.171875,-12.5,50.9375,-0.03293413173652693
2740,2000-12-20,36.5,38.4375,35.703125,36.5,167411300.0,-0.12574850299401197,-2.4313725490196076,-0.0,33.75,45.042170105841315,13.150252514082368,13.366835510895058,15.79229805724178,22.14098887946679,16.114682614175084,6.046875,-0.6594365849757153,-12.79296875,-21.824579418221433,-3.7613580817785675,-17.308774084110716,-8.277163415889284,18.422000000000004,4.726598702502317,-41.6169841307192,4.5158053341107145,12,9.2265625,9.2265625,16.078125,20.9375,1.5,2,0.13527397260273966,-4.142857142857143,41.75,-1.1367521367521367,42.9375,1.8613138686131387,48.171875,0.13527397260273966
2741,2000-12-21,38.875,40.25,35.15625,36.0,17161000.0,0.06506849315068486,-1.2328767123287672,100.0,36.9047619047619,43.65746713885987,10.103504376809127,10.61561054723419,13.297004274158553,19.578455799169816,16.774690233246716,5.09375,-1.079725096946639,-9.833593749999999,-19.96483712944986,0.2976496294498645,-14.899215439724934,-4.7679720602750635,14.893867500000006,24.74012474012474,-22.02470044070516,5.065621689724933,12,6.578125,6.578125,13.703125,18.5625,-1.4375,3,0.09646302250803851,-2.4313725490196076,36.5,-4.142857142857143,41.75,-1.1367521367521367,42.9375,0.09646302250803851
2742,2000-12-22,41.5,42.0,39.796875,40.4375,61418800.0,0.067524115755627,1.1363636363636365,0.3695652173913043,44.12265758091993,42.35684899686256,6.4521737020956635,7.4937031401501315,10.624060164712162,16.815209177569685,17.28612108596109,3.125,-1.3687739868851807,-6.649218750000003,-17.086238490565904,3.7878009905658985,-11.867728620282954,-1.4307088797170522,10.779858100000006,42.379958246346554,-8.671385341417547,5.218509870282952,12,3.703125,3.953125,11.078125,15.28125,-3.25,4,0.025602409638554313,-1.2328767123287672,38.875,-2.4313725490196076,36.5,-4.142857142857143,41.75,0.025602409638554313
2743,2000-12-26,40.75,42.3125,39.5625,41.75,39582600.0,-0.01807228915662651,1.588235294117647,-0.9411764705882353,31.726907630522078,40.19278305646591,5.584948933839087,7.817545960280036,11.114925479192976,17.366310761817324,18.50336287110517,2.75,-1.669488672974687,-6.874218749999997,-17.703469137709163,3.955031637709169,-12.28884394385458,-1.459593556145414,10.159969452000006,51.5850144092219,5.121161126214375,5.414625193854581,12,4.453125,4.703125,11.828125,15.34375,-5.25,1,-0.03527607361963192,1.1363636363636365,41.5,-1.2328767123287672,38.875,-2.4313725490196076,36.5,-0.03527607361963192
2744,2000-12-27,40.75,41.9375,39.5,40.125,47381700.0,0.0,-1.6,-0.625,32.4435318275154,38.13313190876065,3.8543152951040796,7.389112458325627,10.900819749531372,17.14643210095666,19.65772818846398,2.4375,-2.2567912204593483,-6.361718750000001,-17.484488314073886,4.761050814073883,-11.923103532036947,-0.8003339679630557,8.899671895840008,78.16593886462883,33.875154843107744,5.561384782036942,12,3.109375,4.703125,11.828125,15.21875,-6.1875,2,-0.05828220858895705,1.588235294117647,40.75,1.1363636363636365,41.5,-1.2328767123287672,38.875,-0.05828220858895705
2745,2000-12-28,39.5625,41.5625,38.375,40.25,56407400.0,-0.02914110429447858,-1.0816326530612246,-1.1,32.780082987551864,36.58325535597566,3.6086836657570274,8.033546792220818,11.853985899715433,18.09393851918798,20.83936813587054,3.1875,-3.396235579824342,-6.942968749999999,-18.334130250974233,4.448192750974236,-12.638549500487116,-1.2473879995128812,8.927698144172808,61.572052401746724,18.189168060890232,5.695580750487118,12,3.109375,5.890625,12.78125,16.03125,-3.8125,3,-0.05845181674565558,-1.6,40.75,1.588235294117647,40.75,1.1363636363636365,41.5,-0.05845181674565558
2746,2000-12-29,38.25,39.5,37.0,38.875,72819200.0,-0.033175355450236976,1.6666666666666667,0.9090909090909091,25.64655172413792,34.486356416278376,3.2767861184967515,9.052099728165288,12.98661942141625,19.16835171324785,20.734376676577156,2.5625,-4.480220142995279,-7.774218750000003,-19.721456077063202,4.173018577063196,-13.747837413531599,-1.8006000864684069,9.173482292638987,23.52941176470588,-13.849322071598909,5.973618663531599,12,4.390625,7.203125,13.51171875,16.3125,-7.1875,4,-0.006535947712418277,-1.0816326530612246,39.5625,-1.6,40.75,1.588235294117647,40.75,-0.006535947712418277
2747,2001-01-02,33.3125,38.5,32.625,38.125,17384600.0,-0.12908496732026142,1.1123595505617978,7.7,15.873015873015873,32.04922669496466,6.576398866381204,13.484825287429047,17.489742777994508,23.799712449981257,21.131182567598213,5.875,-5.555872848226386,-11.952343749999997,-25.106679211238756,1.2019917112387617,-18.529511480619377,-5.375176019380618,13.129603709227865,7.096774193548387,-22.784511296614806,6.5771677306193785,1,6.0,10.875,18.484375,21.1875,-3.3125,1,0.12382739212007499,1.6666666666666667,38.25,-1.0816326530612246,39.5625,-1.6,40.75,0.12382739212007499
2748,2001-01-03,41.3125,41.75,31.9375,32.5625,161938600.0,0.2401500938086305,1.0389610389610389,-1.8181818181818181,33.28,31.836389947602775,-1.8755861036826147,5.407664715165609,9.169593979146015,15.607839032632022,20.66571227695453,9.8125,-6.39221041228916,-3.727343750000003,-16.995684903027353,9.540997403027347,-10.361514326513678,2.9068268265136723,3.747893338305076,93.75,67.26324439590213,6.634170576513675,1,-4.1875,2.53125,10.484375,13.1875,-13.125,2,-0.07413010590015123,1.1123595505617978,33.3125,1.6666666666666667,38.25,-1.0816326530612246,39.5625,-0.07413010590015123
2749,2001-01-04,41.875,44.5,40.90625,42.4375,108614900.0,0.013615733736762392,-1.875,-0.06428571428571428,37.28522336769759,32.22919254401362,-2.702708889747484,4.256100037268652,8.333222716319064,14.839819386585283,20.87869833415202,3.59375,-7.012606292068803,-2.65234375,-15.555185847381537,10.250498347381534,-9.103764798690769,3.7990772986907686,-9.9375,79.1044776119403,51.04983844540743,6.451421048690767,1,-3.65625,1.96875,10.41015625,12.625,-12.3125,3,-0.15223880597014927,1.0389610389610389,41.3125,1.1123595505617978,33.3125,1.6666666666666667,38.25,-0.15223880597014927
2750,2001-01-05,36.625,42.9375,36.5625,42.8125,17850700.0,-0.12537313432835817,-1.0198019801980198,11.0,32.73001508295626,31.765331786035212,2.8685452116962082,8.790162314259305,13.274937283742801,19.84869093023167,21.844767037234202,6.375,-7.113276794706785,-7.161718749999999,-20.094924539208385,5.771487039208388,-13.628321644604192,-0.6951158553958052,-4.6875,37.3134328358209,5.7812008850587375,6.466602894604194,1,1.59375,7.21875,15.23828125,17.875,-8.125,4,-0.05631399317406138,-1.875,41.875,1.0389610389610389,41.3125,1.1123595505617978,33.3125,-0.05631399317406138
2751,2001-01-08,36.546875,36.625,33.6875,34.9375,92042800.0,-0.00213310580204773,2.327433628318584,-0.2601010101010101,35.0,30.751703165932994,2.885094584550856,8.235918303684585,13.174524018721556,19.703742079799113,22.43939005010284,2.9375,-7.038278323381292,-6.5703125,-19.54916081950244,6.40853581950244,-13.059736659751216,-0.08088834024878366,-4.358125000000001,36.691542288557216,2.5942467867492667,6.489424159751219,1,1.671875,7.296875,15.28515625,17.890625,-7.171875,0,-0.02180418982471144,-1.0198019801980198,36.625,-1.875,41.875,1.0389610389610389,41.3125,-0.02180418982471144
2752,2001-01-09,37.125,38.859375,36.125,37.6875,77470000.0,0.015818725951261214,-1.1341463414634145,-0.34951456310679613,41.47571035747021,31.83490346892723,1.8116237194093827,6.805651740554822,12.326198651219514,18.905636201840395,23.598405126242643,2.734375,-6.4593260392308665,-5.229687499999997,-17.70037723172139,7.241002231721399,-11.465032365860694,1.0056573658606993,-4.690024999999999,41.29353233830846,3.349893572988826,6.235344865860698,1,1.09375,6.71875,13.50390625,17.28125,-6.3125,1,-0.16329966329966328,2.327433628318584,36.546875,-1.0198019801980198,36.625,-1.875,41.875,-0.16329966329966328
2753,2001-01-10,36.25,37.5,33.640625,34.4375,3324100.0,-0.023569023569023573,-1.2660550458715596,-3.2222222222222223,41.859389454209065,32.881109871893194,2.213995632288089,6.5547584014747855,13.007943784178323,19.5473462714762,25.680976997022455,3.859375,-6.166050444842064,-5.176562500000003,-16.448817990017496,6.09569299001749,-10.812690245008746,0.45956524500873996,-3.5737244999999973,24.028776978417266,-17.720913953646207,5.6361277450087455,1,1.96875,7.59375,14.37890625,18.15625,-8.0,2,-0.1724137931034483,-1.1341463414634145,37.125,2.327433628318584,36.546875,-1.0198019801980198,36.625,-0.1724137931034483
2754,2001-01-11,39.125,39.5625,34.765625,34.765625,33695100.0,0.07931034482758625,-1.200716845878136,2.4051724137931036,54.17910447761194,35.25877892634432,-1.023369676020799,2.6126388891560453,10.053736714492246,16.45240797361312,27.69017262842528,4.796875,-6.337609869700664,-1.5390625,-11.048723122126248,7.970598122126248,-6.293892811063124,3.215767811063124,-6.212250009999998,58.991596638655466,12.039945206944054,4.754830311063124,1,-0.90625,4.71875,11.41015625,14.8125,-13.0625,3,-0.2795527156549521,-1.2660550458715596,36.25,-1.1341463414634145,37.125,2.327433628318584,36.546875,-0.2795527156549521
2755,2001-01-12,38.0625,39.75,37.5,39.1875,66957400.0,-0.027156549520766737,1.0,-0.25806451612903225,48.650051921079964,37.814723392671205,-0.21905698501588233,2.7893649703851224,10.83566730739524,17.25462413559923,29.118082512330616,2.25,-6.056340690689012,-1.9484374999999972,-10.135272672886913,6.238397672886915,-6.041855086443455,2.1449800864434607,-4.918005009799998,72.37851662404093,21.682960913594854,4.093417586443456,1,0.15625,5.78125,12.47265625,15.1171875,-12.9375,4,-0.22331691297208534,-1.200716845878136,39.125,-1.2660550458715596,36.25,-1.1341463414634145,37.125,-0.22331691297208534
2756,2001-01-16,38.5,38.75,37.25,38.0,48381800.0,0.011494252873563315,2.0,-0.4444444444444444,44.62486002239642,41.00937274260239,-0.6899173057661372,1.4464640383927119,10.173313317060341,16.567719300557656,30.637467483188928,1.5,-5.813064185663819,-0.8890625000000014,-7.27199825341539,5.493873253415387,-4.080530376707699,2.3024053767076964,-5.128394909603998,79.53964194373401,26.644151177881596,3.1914678767076956,1,-0.28125,5.34375,12.03515625,14.6796875,-12.0625,1,-0.2597402597402597,1.0,38.0625,-1.200716845878136,39.125,-1.2660550458715596,36.25,-0.2597402597402597
2757,2001-01-17,39.0,41.296875,38.3125,39.9375,69477200.0,0.01298701298701288,-1.5810810810810811,-1.875,46.836158192090394,42.51561254172354,-0.3333588623858077,0.2362092414553345,9.332770904239737,15.780767955763878,31.099972930110848,2.984375,-5.489332870153156,0.06953124999999716,-4.793460824867253,4.9325233248672475,-2.361964787433628,2.5010272874336223,-5.405827011411915,70.0,16.239020796594154,2.431496037433625,1,0.0703125,4.84375,11.53515625,13.375,-12.0,2,-0.2467948717948718,2.0,38.5,1.0,38.0625,-1.200716845878136,39.125,-0.2467948717948718
2758,2001-01-18,41.875,42.75,38.375,39.0625,79187500.0,0.07371794871794868,-1.0895522388059702,-3.0,51.84237461617196,44.133073791554025,-3.4868575074973265,-2.869597691261127,6.111377074660858,12.643598823735246,30.535730529042414,4.375,-4.745210469588869,2.9976562499999986,-1.7014770665596188,7.696789566559616,0.6480895917201863,5.347222908279811,-8.062710471183678,89.04109589041096,36.78227132382412,2.349566658279809,1,-3.5859375,1.96875,8.421875,10.5,-15.8125,3,-0.26417910447761195,-1.5810810810810811,39.0,2.0,38.5,1.0,38.0625,-0.26417910447761195
2759,2001-01-19,40.375,44.0,40.1875,43.9375,78838600.0,-0.035820895522388096,1.0677966101694916,-1.2666666666666666,51.317122593718345,46.19830795941648,-2.483137019729895,-1.5577580303517777,7.292797845430897,13.886012820796765,29.695902836475202,3.8125,-3.1401583793129078,1.56640625,-2.993951427911327,6.126763927911327,-0.7137725889556634,3.8465850889556634,-6.3489562617600015,46.2962962962963,-4.586826163697886,2.280178838955663,1,-1.5546875,3.21875,10.46875,12.0,-16.375,4,-0.30030959752321984,-1.0895522388059702,41.875,-1.5810810810810811,39.0,2.0,38.5,-0.30030959752321984
2760,2001-01-22,41.4375,42.4375,39.9375,40.6875,59726300.0,0.026315789473684292,-1.2222222222222223,-0.21052631578947367,55.209397344228805,48.44379655321968,-3.1192123198181534,-2.351973636481361,5.865109923666637,12.56050861839202,27.973104562286043,2.5,-2.5730942925335896,2.382031249999997,-2.1866883188911714,6.950750818891166,0.09767146555441286,4.6663910344455815,-7.201977136524803,62.03703703703704,7.376028960639815,2.2843597844455847,1,-2.6171875,2.15625,9.40625,10.78125,-17.75,0,-0.37104072398190047,1.0677966101694916,40.375,-1.0895522388059702,41.875,-1.5810810810810811,39.0,-0.37104072398190047
2761,2001-01-23,42.625,42.875,40.4375,41.6875,55443000.0,0.02865761689291091,2.391304347826087,1.25,67.34575087310827,51.318245499401684,-3.7480029040972838,-3.4194450680885353,4.467791856885199,11.106256025587058,26.689968235536654,2.4375,-2.250257949624448,3.382031249999997,-1.4554006969398756,8.21946319693987,0.9633152765300608,5.8007472234699335,-8.184187593794306,75.82417582417582,14.520921130363462,2.418715973469936,1,-3.8046875,-0.375,8.21875,9.59375,-18.125,1,-0.4105571847507331,-1.2222222222222223,41.4375,1.0677966101694916,40.375,-1.0895522388059702,41.875,-0.4105571847507331
2762,2001-01-24,42.5625,43.375,41.5,43.125,70171600.0,-0.0014662756598240456,2.5294117647058822,-0.6,53.30578512396695,52.590067240485894,-3.1660210009032212,-3.450155149695533,4.279153879392354,10.898931873323562,25.819023174556154,1.875,-1.1900574139445723,3.266406250000003,-1.6970858269407358,8.229898326940742,0.7846602115296335,5.748152288470372,-7.920503841918418,74.44444444444444,16.53309162592197,2.4817460384703676,1,-3.1796875,-1.5,8.046875,9.65625,-20.375,2,-0.37885462555066074,2.391304347826087,42.625,-1.2222222222222223,41.4375,1.0677966101694916,40.375,-0.37885462555066074
2763,2001-01-25,39.3125,42.4375,39.1875,42.25,65082100.0,-0.07635829662261384,-1.0392156862745099,5.222222222222222,44.06657018813314,51.46645231943269,0.6303692804980869,-0.3303057960640814,7.337831070389775,13.824537577282761,25.178608406373304,3.375,-0.30930260079905736,0.08828125000000142,-4.8279712821321255,5.004533782132128,-2.3698450160660585,2.5464075160660613,-4.4733437650800525,2.5974025974025974,-50.4589408177176,2.458126266066062,1,1.3125,1.71875,11.59375,12.90625,-16.234375,3,-0.31319554848966613,2.5294117647058822,42.5625,2.391304347826087,42.625,-1.2222222222222223,41.4375,-0.31319554848966613
2764,2001-01-26,38.375,38.421875,36.1875,37.25,43833300.0,-0.02384737678855331,2.6666666666666665,-0.3829787234042553,55.0632911392405,52.17903445478386,1.6207308841368615,0.44284718938600065,8.059095417270434,14.429896396308834,24.70711417357723,3.125,0.18897992066510483,-0.73046875,-5.606110524135531,4.145173024135531,-3.1682896370677653,1.7073521370677653,-3.342626889778451,30.434782608695656,-23.59619823902524,2.4378208870677653,1,1.71875,0.59375,10.65625,12.5,-14.375,4,-0.3208469055374593,-1.0392156862745099,39.3125,2.5294117647058822,42.5625,2.391304347826087,42.625,-0.3208469055374593
2765,2001-01-29,37.25,38.0,35.5,36.125,12188100.0,-0.02931596091205213,-1.105263157894737,1.0,51.91815856777494,52.98940095982591,2.926064275365853,1.460603491233151,8.861674572095936,15.253757250948915,24.059274709208232,2.875,0.742883090151409,-1.7398437499999986,-6.679115948194109,3.199428448194112,-4.2094798490970575,0.7297923490970604,-2.02827435198288,22.22222222222222,-32.5974900968092,2.4696360990970567,1,2.5,0.96875,11.375,13.21875,-13.25,0,-0.3557046979865772,2.6666666666666665,38.375,-1.0392156862745099,39.3125,2.5294117647058822,42.5625,-0.3557046979865772
2766,2001-01-30,38.0,38.5625,37.3125,37.8125,74652700.0,0.020134228187919545,-1.105263157894737,0.16666666666666666,52.36486486486487,53.6037017012453,2.3441980331197243,0.7282516454341774,7.777217082590603,14.231864605184427,23.081852233002877,1.3125,0.6144643612427245,-0.9773437500000028,-5.925756438663612,3.971068938663606,-3.4515500943318074,1.4968625943318017,-2.5927088649432193,31.746031746031743,-23.760822989328265,2.4742063443318036,1,1.75,0.21875,7.7265625,9.5703125,-15.1875,1,-0.3766447368421053,-1.105263157894737,37.25,2.6666666666666665,38.375,-1.0392156862745099,39.3125,-0.3766447368421053
2767,2001-01-31,37.4375,39.5,37.3125,38.8125,83891100.0,-0.014802631578947345,-1.6923076923076923,-7.333333333333333,53.26460481099656,53.761727278448035,2.9745551996808715,1.7029422022429657,8.072422307779398,14.484506444075862,21.28863453238214,2.1875,0.7689379924414297,-1.74609375,-5.994737532737055,2.502550032737055,-3.870415641368531,0.3782281413685311,-1.9375,27.927927927927925,-30.256952312466453,2.124321891368529,1,2.3125,0.78125,8.015625,9.859375,-16.8125,2,-0.345575959933222,-1.105263157894737,38.0,-1.105263157894737,37.25,2.6666666666666665,38.375,-0.345575959933222
2768,2001-02-01,38.25,38.5625,37.4375,37.5,46785200.0,0.02170283806343898,-1.5714285714285714,-0.5454545454545454,47.286821705426355,53.313916068637816,1.7810720650965237,0.6843294724811884,6.9421563228770395,13.401649167795284,20.42182409720972,1.125,1.0610319070927474,-0.7804687499999972,-4.925536500599961,3.3645990005999664,-2.853002625299979,1.2920651252999846,-2.5700000000000003,68.75,10.226514418777839,2.0725338752999827,2,1.1875,-0.03125,7.078125,9.046875,-19.4375,3,-0.41993464052287577,-1.6923076923076923,37.4375,-1.105263157894737,38.0,-1.105263157894737,37.25,-0.41993464052287577
2769,2001-02-02,35.5,38.625,35.1875,38.3125,57600300.0,-0.07189542483660127,1.0,-3.75,42.80701754385965,51.9358738685968,4.209505362845682,3.090704497534084,9.384240333116395,15.90546776739641,20.454242087561703,3.4375,1.1817740532531715,-3.211718750000003,-7.415810915186142,0.9923734151861368,-5.313764832593073,-1.109672667406933,9.0,7.246376811594203,-47.47873283994288,2.1020460825930685,2,3.78125,2.71875,9.828125,11.796875,-14.125,4,-0.3499119718309859,-1.5714285714285714,38.25,-1.6923076923076923,37.4375,-1.105263157894737,38.0,-0.3499119718309859
2770,2001-02-05,34.5625,34.9375,33.5,34.5625,65876100.0,-0.026408450704225372,2.8333333333333335,-0.0,39.24914675767918,48.81402896688246,4.547441410515177,4.0746753069886665,9.918002018088572,16.62575959945392,19.906124211725785,2.0,0.8675204171348128,-4.046093749999997,-8.555785832260213,0.4635983322602186,-6.300939791130105,-1.7912477088698893,9.751249999999999,17.708333333333336,-32.47844356646487,2.2548460411301066,2,3.875,3.65625,10.09375,12.734375,-14.3125,0,-0.30560578661844484,1.0,35.5,-1.5714285714285714,38.25,-1.6923076923076923,37.4375,-0.30560578661844484
2771,2001-02-06,35.75,36.1875,34.5625,34.765625,91451300.0,0.03435804701627476,-1.3370786516853932,100.0,41.44736842105262,47.49642711100309,2.550363366724632,2.9770492972699927,8.432981850796509,15.186831620848437,18.775918239452295,1.625,0.6822191789148775,-2.8187500000000014,-7.418324494049102,1.7808244940490994,-5.118537247024548,-0.5189627529754546,8.1312,37.5,-9.759989929704787,2.299787247024549,2,2.21875,2.46875,8.3125,11.546875,-15.4375,1,-0.32867132867132864,2.8333333333333335,34.5625,1.0,35.5,-1.5714285714285714,38.25,-0.32867132867132864
2772,2001-02-07,31.0625,32.5625,29.875,31.9375,279312700.0,-0.13111888111888115,1.5294117647058822,-0.8888888888888888,24.024024024024015,45.269477537213184,6.07375867284297,7.575472834910059,12.69385272028559,19.594091458716278,18.48997129478821,5.875,0.11631625301681225,-7.203125,-12.876944579296833,-1.5293054207031673,-10.040034789648416,-4.366215210351584,12.403452000000001,13.571428571428571,-27.23021182228635,2.836909789648417,2,3.625,6.125,12.984375,16.234375,-11.125,2,-0.2655935613682092,-1.3370786516853932,35.75,2.8333333333333335,34.5625,1.0,35.5,-0.2655935613682092
2773,2001-02-08,30.0,31.75,29.9375,31.1875,101508200.0,-0.03420523138832998,-1.7619047619047619,1.3571428571428572,24.539877300613497,41.87798711069907,6.34344288112338,8.585936084000835,13.35492309004762,20.343377134358434,17.8302574032018,1.8125,-1.0209689374608573,-7.953125,-14.684321396941733,-1.2219286030582666,-11.31872319847087,-4.58752680152913,12.650494880000004,1.4285714285714286,-37.08028234470445,3.3655981984708676,2,4.6875,7.1875,11.75,16.03125,-9.1875,3,-0.3125,1.5294117647058822,31.0625,-1.3370786516853932,35.75,2.8333333333333335,34.5625,-0.3125
2774,2001-02-09,28.1875,30.453125,28.0,29.859375,134360900.0,-0.060416666666666674,-1.3969465648854962,1.4078947368421053,18.63905325443787,38.18030874255051,7.329667671504964,10.05240430232319,14.744714922357346,21.871855109430527,17.783398328541704,2.453125,-1.792302224263075,-9.21875,-17.208618172945236,-1.2288818270547672,-13.213684086472618,-5.223815913527382,13.696465187200005,2.2900763358778624,-31.869402128969533,3.9949340864726164,2,5.5625,8.0625,12.296875,17.5,-9.125,4,-0.33259423503325947,-1.7619047619047619,30.0,1.5294117647058822,31.0625,-1.3370786516853932,35.75,-0.33259423503325947
2775,2001-02-12,29.5625,29.875,27.8125,28.5625,97195000.0,0.04878048780487809,1.5384615384615385,-0.5981308411214953,19.354838709677423,34.5125280586408,5.307677096255453,8.440714803812682,12.932105477326346,20.187008844081504,17.79330148412454,2.0625,-2.122556964530702,-7.418750000000003,-16.133066336380992,1.2955663363809862,-11.775908168190497,-3.0615918318095083,11.210747972224006,20.8955223880597,-7.663442551094224,4.357158168190495,2,4.09375,6.34375,11.46875,16.125,-10.25,0,-0.2769556025369979,-1.3969465648854962,28.1875,-1.7619047619047619,30.0,1.5294117647058822,31.0625,-0.2769556025369979
2776,2001-02-13,28.5,30.6875,28.0,29.75,74303300.0,-0.03594080338266381,-1.3888888888888888,-1.25,18.4873949579832,30.648393630528204,5.454483877546416,9.186630682216347,13.658534204879444,20.912375530270452,17.658930230049368,2.6875,-2.732177262790316,-7.981250000000003,-17.44404939385862,1.481549393858618,-12.712649696929311,-3.2498503030706942,10.977173175001603,14.473684210526317,-7.9389934549626116,4.73139969692931,2,4.71875,7.40625,12.53125,16.34375,-8.75,1,-0.2894736842105263,1.5384615384615385,29.5625,-1.3969465648854962,28.1875,-1.7619047619047619,30.0,-0.2894736842105263
2777,2001-02-14,29.375,29.625,28.0,28.9375,73145200.0,0.030701754385964897,2.466666666666667,-0.35,25.07836990595611,28.18078787503151,3.705186516424824,7.961782486219207,12.430552746576936,19.733841952230236,18.191322064379275,1.625,-3.228614276395284,-6.625,-16.517680707418847,3.267680707418851,-11.571340353709424,-1.6786596462905763,8.935705857501446,39.682539682539684,14.153503690338535,4.9463403537094255,2,3.84375,6.53125,11.65625,15.40625,-10.6875,2,-0.3085106382978723,-1.3888888888888888,28.5,1.5384615384615385,29.5625,-1.3969465648854962,28.1875,-0.3085106382978723
2778,2001-02-15,30.8125,31.4375,29.875,30.4375,101537700.0,0.04893617021276597,-1.0833333333333333,0.8571428571428571,31.498470948012226,26.924282697715125,1.2312029940662725,5.9585097593982965,10.736136863804234,18.011059142065633,18.88206725705963,2.0625,-3.8128322187951156,-4.634374999999999,-14.379926869955312,5.111176869955312,-9.507150934977652,0.2384009349776548,6.448385271751299,82.75862068965517,55.46039951039246,4.872775934977655,2,1.1875,5.09375,10.21875,13.96875,-12.9375,3,-0.3529411764705882,2.466666666666667,29.375,-1.3888888888888888,28.5,1.5384615384615385,29.5625,-0.3529411764705882
2779,2001-02-16,28.25,29.1875,27.484375,28.0,86437400.0,-0.08316430020283971,-1.6585365853658536,0.6666666666666666,29.428571428571416,25.833107661147597,2.969403740573476,7.974939254351995,12.803145581256807,20.320376611733877,20.08823175048787,3.328125,-4.500642078196044,-6.590625000000003,-16.551525122478346,3.37027512247834,-11.57107506123917,-1.6101749387608315,8.06604674457617,19.367588932806324,-8.218582087589478,4.980450061239171,2,3.5859375,7.4921875,12.78125,16.53125,-10.125,4,-0.26327433628318586,-1.0833333333333333,30.8125,2.466666666666667,29.375,-1.3888888888888888,28.5,-0.26327433628318586
2780,2001-02-20,26.0625,28.6875,26.0625,28.671875,103669700.0,-0.07743362831858402,-1.0119760479041917,-10.4375,24.396782841823054,23.938598152344312,4.273818345794503,9.435274999921177,14.481682971466789,22.27133781400908,21.40131296230665,2.625,-5.25295978194757,-8.009374999999999,-18.197189815929505,2.178439815929508,-13.103282407964755,-2.9154675920352453,9.19374613522703,0.0,-25.94215689429652,5.093907407964754,2,3.25,8.96875,14.96875,18.71875,-10.3125,1,-0.2685851318944844,-1.6585365853658536,28.25,-1.0833333333333333,30.8125,2.466666666666667,29.375,-0.2685851318944844
2781,2001-02-21,25.125,26.6875,25.0,25.6875,96584700.0,-0.03597122302158273,-3.1538461538461537,0.2155688622754491,24.01055408970977,23.937101492976065,3.962347724756416,9.480570748172525,14.937189704953383,22.930515919891846,22.96700649777373,1.6875,-5.794470720298577,-8.071874999999999,-18.17229798163214,2.028547981632144,-13.122086490816073,-3.0216635091839272,8.844121676295245,1.9417475728155338,-22.768166751370313,5.050211490816072,2,3.25,9.375,15.90625,19.65625,-9.875,2,-0.23134328358208955,-1.0119760479041917,26.0625,-1.6585365853658536,28.25,-1.0833333333333333,30.8125,-0.23134328358208955
2782,2001-02-22,26.4375,26.875,25.125,25.6875,114885800.0,0.052238805970149294,1.1538461538461537,-1.3333333333333333,25.581395348837205,24.052825720556477,2.1509989346390626,7.2708671171159835,13.069430213405155,21.310570379370873,24.724405280075086,1.75,-6.210387532807015,-5.953125,-15.462804538985424,3.556554538985427,-10.707964769492712,-1.1982852305072882,6.096562208088002,22.330097087378643,3.0591422547587293,4.754839769492714,2,1.78125,8.0625,14.59375,18.34375,-10.625,3,-0.2529550827423168,-3.1538461538461537,25.125,-1.0119760479041917,26.0625,-1.6585365853658536,28.25,-0.2529550827423168
2783,2001-02-23,27.0,27.0,25.0,26.4375,100864600.0,0.02127659574468077,6.111111111111111,0.75,30.681818181818173,25.39091071248762,1.249606113677899,6.048773845214399,11.868178840449438,20.507636936333995,26.050098378771615,2.0,-6.809387757038149,-4.774999999999999,-13.987441530200101,4.437441530200104,-9.381220765100053,-0.16877923489994728,4.328612254793921,47.76119402985074,25.85514066273906,4.606220765100051,2,1.21875,7.5,14.45703125,17.78125,-11.9375,4,-0.30787037037037035,1.1538461538461537,26.4375,-3.1538461538461537,25.125,-1.0119760479041917,26.0625,-0.30787037037037035
2784,2001-02-26,26.0625,27.3125,25.25,27.203125,91552600.0,-0.03472222222222221,2.0344827586206895,-2.0277777777777777,30.681818181818187,26.649463987169927,2.071852807406316,6.341698998223869,12.156968056463647,21.192819261550753,26.786712678307858,2.0625,-6.657614322118121,-5.096875000000001,-14.095364913517216,3.9016149135172107,-9.596119956758606,-0.597630043241395,4.253534294026892,28.8135593220339,6.113115030826908,4.499244956758606,2,2.15625,8.4375,15.00390625,18.71875,-12.3125,0,-0.3141486810551559,6.111111111111111,27.0,1.1538461538461537,26.4375,-3.1538461538461537,25.125,-0.3141486810551559
2785,2001-02-27,24.0,26.5,23.6875,25.8125,124980300.0,-0.07913669064748197,-1.3076923076923077,1.5890410958904109,24.316939890710387,27.297191201917393,3.6457205045016146,7.7584240579468435,13.63818907476788,22.976471309474213,27.544107815689785,2.8125,-6.520189769763611,-6.496874999999999,-15.558113569195775,2.564363569195777,-11.027494284597886,-1.966255715402113,5.465468806982589,8.620689655172415,-11.703422448860172,4.530619284597888,2,3.5625,9.53125,17.20703125,20.78125,-10.3125,1,-0.24479166666666663,2.0344827586206895,26.0625,6.111111111111111,27.0,1.1538461538461537,26.4375,-0.24479166666666663
2786,2001-02-28,23.6875,25.0,23.25,24.375,118246500.0,-0.01302083333333337,-1.24,0.3793103448275862,30.06756756756758,27.851546497652,3.5802822314985328,7.3189351245876,13.359838712580043,22.96855123423839,28.54367638226204,1.75,-6.082756256198159,-6.09375,-14.91754595185575,2.7300459518557503,-10.505647975927879,-1.6818520240721249,4.737934421725722,10.76923076923077,-9.979063252842291,4.411897975927876,2,3.65625,9.625,17.51953125,21.09375,-8.75,2,-0.3350923482849604,-1.3076923076923077,24.0,2.0344827586206895,26.0625,6.111111111111111,27.0,-0.3350923482849604
2787,2001-03-01,24.5,24.5,22.25,23.25,119256900.0,0.03430079155672816,2.6,-1.8181818181818181,34.93150684931507,28.23299493113009,2.238995350081254,5.784044843252538,12.042905617392321,21.85306998769901,29.95287646256858,2.25,-5.741933021750079,-4.634374999999999,-12.978758846414387,3.7100088464143894,-8.806566923207193,-0.46218307679280457,2.8903475373805776,44.44444444444444,20.374423392073567,4.172191923207193,3,1.21875,8.3125,16.03515625,20.28125,-10.875,3,-0.37755102040816324,-1.24,23.6875,-1.3076923076923077,24.0,2.0344827586206895,26.0625,-0.37755102040816324
2788,2001-03-02,22.1875,23.8125,21.9375,23.5,123632700.0,-0.09438775510204078,-1.0689655172413792,-1.05,34.0,28.740931439066603,3.575364102690749,7.200664298780438,13.98244612073185,23.868020570510588,31.4602250442558,2.5625,-5.321820210103649,-6.143750000000001,-13.862500665884362,1.5750006658843638,-10.003125332942183,-2.2843746670578184,4.174778029904463,4.651162790697675,-21.257894894742556,3.859375332942182,3,3.125,10.0,18.03515625,22.125,-7.697500228881836,4,-0.2873239436619718,2.6,24.5,-1.24,23.6875,-1.3076923076923077,24.0,-0.2873239436619718
2789,2001-03-05,23.078125,23.3125,22.5625,22.9375,82668400.0,0.04014084507042259,1.4615384615384615,-0.10714285714285714,32.24978614200171,29.613487361308675,2.0941833670236427,5.619840134730431,12.7598036787995,22.721922185603546,32.55242174463402,1.125,-5.215292911623056,-4.632031250000001,-11.908380508526356,2.6443180085263513,-8.270205879263177,-0.9938566207368247,2.399197423923571,25.0,-1.479486687709354,3.6381746292631765,3,1.546875,7.640625,17.75,20.765625,-7.218125343322756,0,-0.3473256601218686,-1.0689655172413792,22.1875,2.6,24.5,-1.24,23.6875,-0.3473256601218686
2790,2001-03-06,24.0,24.9375,23.9375,24.0625,88650300.0,0.039945836154366976,-9.666666666666666,-0.4444444444444444,37.58620689655173,31.12189322873556,0.9487463857801011,4.075003431778661,11.67902711026737,21.588256661188538,33.0762052165274,1.859375,-5.375677769181824,-3.1820312500000014,-9.874089422050602,3.510026922050603,-6.528060336025305,0.1639978360253025,-2.0625,67.3469387755102,37.723340528207984,3.346029086025302,3,0.625,6.71875,15.53125,19.84375,-6.600000381469727,1,-0.42708333333333337,1.4615384615384615,23.078125,-1.0689655172413792,22.1875,2.6,24.5,-0.42708333333333337
2791,2001-03-07,24.0,24.875,23.5625,24.8125,74824100.0,0.0,1.8,13.0,34.42028985507247,32.10399261831726,0.8631527763376674,3.3197958323996914,11.440284273005602,21.373318050744487,34.077048666697195,1.3125,-5.287910665283842,-2.5945312499999993,-8.07241811920359,2.8833556192035914,-5.333474684601793,0.14441218460179428,-2.0025000000000013,68.75,38.72995784315977,2.7389434346017945,3,0.625,6.71875,14.984375,19.84375,-6.020000457763672,2,-0.4296875,-9.666666666666666,24.0,1.4615384615384615,23.078125,-1.0689655172413792,22.1875,-0.4296875
2792,2001-03-08,22.8125,24.0,22.625,23.75,78985300.0,-0.04947916666666663,-1.0952380952380953,1.1538461538461537,26.470588235294116,31.636078179814582,1.6565777327064417,4.066002231887197,12.285695678985107,22.358746915999895,34.32211532223817,1.375,-4.8919129202668366,-3.3695312500000014,-8.670420991523855,1.9313584915238522,-6.019976120761928,-0.7190863792380746,-0.7561999999999998,29.166666666666668,5.577376820016301,2.6504448707619273,3,1.8125,7.90625,16.171875,21.03125,-5.612499237060547,3,-0.3452054794520548,1.8,24.0,-9.666666666666666,24.0,1.4615384615384615,23.078125,-0.3452054794520548
2793,2001-03-09,20.625,22.203125,20.3125,22.125,159948800.0,-0.09589041095890416,1.2830188679245282,1.6,27.067669172932327,31.234506067716154,3.178990228053486,5.813183958476003,14.12281345891649,24.22960942988533,34.76145025967824,2.5,-4.451409968833346,-5.088281250000001,-10.620606961260748,0.44404446126074504,-7.854444105630375,-2.322118394369628,4.3125,6.756756756756757,-16.649155602000548,2.7661628556303732,3,2.78125,8.84375,18.359375,23.21875,-3.9650001525878906,4,-0.33939393939393936,-1.0952380952380953,22.8125,1.8,24.0,-9.666666666666666,24.0,-0.33939393939393936
2794,2001-03-12,18.8125,19.8125,18.375,19.0625,177487400.0,-0.08787878787878789,-1.5555555555555556,0.16666666666666666,27.692307692307693,31.6095469345603,4.3079538148497605,7.259520090631433,15.55664570813601,25.736666448273745,35.0254457145154,2.25,-4.190305284400576,-6.432031250000001,-12.630264854419096,-0.233797645580907,-9.531148052209549,-3.332914447790454,6.032499999999999,6.666666666666667,-18.886152148191233,3.0991168022095468,3,2.875,9.6875,20.015625,25.03125,-0.8824996948242188,0,-0.22976745402694143,1.2830188679245282,20.625,-1.0952380952380953,22.8125,1.8,24.0,-0.22976745402694143
2795,2001-03-13,21.375,21.5,19.390625,19.390625,135080500.0,0.1362126245847175,-1.125984251968504,-7.9375,39.510489510489506,32.65876048377385,1.4907026523026232,4.271167860147408,12.675729653819609,22.879525414881357,34.98514430823538,2.6875,-4.13658626666448,-3.4601562500000007,-9.537943837034263,2.617631337034261,-6.49905004351713,-0.42126245648287153,3.211199999999998,46.15384615384615,16.886753520391252,3.03889379351713,3,0.28125,5.90625,17.375,22.46875,-2.4650001525878906,1,-0.25801171196831607,-1.5555555555555556,18.8125,1.2830188679245282,20.625,-1.0952380952380953,22.8125,-0.25801171196831607
2796,2001-03-14,20.25,21.03125,19.703125,20.4375,15405900.0,-0.052631578947368474,-1.0731707317073171,-0.09448818897637795,32.50883392226149,32.389574602990116,2.3208799774160944,5.002910008519489,13.504988223390598,23.737275338827132,35.240103809744895,1.671875,-4.065123215580687,-4.172656249999999,-10.32257430511963,1.9772618051196318,-7.247615277559813,-1.0976972224401855,4.087751999999998,33.33333333333333,3.0570331377298707,3.074959027559815,3,1.40625,7.03125,18.078125,23.59375,-1.1000003814697266,2,-0.14074075957875198,-1.125984251968504,21.375,-1.5555555555555556,18.8125,1.2830188679245282,20.625,-0.14074075957875198
2797,2001-03-15,20.3125,21.875,20.25,21.4375,87632100.0,0.0030864197530864335,-1.6,6.0,30.545454545454547,32.00573621915173,1.7901721404222037,4.455072776538977,13.300550236209048,23.30937262933378,35.36596287636058,1.625,-3.6477160526397654,-3.6570312499999993,-9.602632328391511,2.2885698283915126,-6.629831789195755,-0.6842307108042434,3.786741919999997,50.61224489795918,21.616245348008686,2.9728005391957564,3,1.34375,5.15625,17.78125,23.53125,-2.9825000762939453,3,-0.11483079176682698,-1.0731707317073171,20.25,-1.125984251968504,21.375,-1.5555555555555556,18.8125,-0.11483079176682698
2798,2001-03-16,19.9375,20.0625,19.0,19.625,10082600.0,-0.018461538461538418,2.7777777777777777,-0.2777777777777778,31.578947368421055,31.93119857764277,2.0254423516874063,4.188308157887313,13.26842489365206,23.32804887458552,36.27601795388687,1.3125,-3.4897139164260977,-3.48828125,-8.748481192337739,1.7719186923377386,-6.118381221168871,-0.8581812788311289,3.9327722431999987,44.642857142857146,14.978377890108547,2.6300999711688697,3,1.71875,5.125,16.0,22.875,-3.677499771118164,4,-0.1373040369685541,-1.6,20.3125,-1.0731707317073171,20.25,-1.125984251968504,21.375,-0.1373040369685541
2799,2001-03-19,20.8125,20.9375,19.75,20.5,67185500.0,0.043887147335423204,3.2222222222222223,1.0,39.676113360323896,32.16341040695079,0.8887251103618183,2.8749396395345244,11.969939254304776,22.121148509305122,36.596476228544525,1.1875,-3.5018620199970307,-2.2414062500000007,-7.102019668938983,2.6192071689389813,-4.671712959469492,0.1889004594694903,2.837961353472,63.04347826086957,29.44820938869234,2.4303067094694915,3,0.8125,4.09375,15.125,22.0,-5.082500457763672,0,-0.19951952685106977,2.7777777777777777,19.9375,-1.6,20.3125,-1.0731707317073171,20.25,-0.19951952685106977
2800,2001-03-20,19.0625,21.9375,19.03125,21.3125,15255800.0,-0.08408408408408408,-1.5135135135135136,-7.2,36.296296296296305,32.37185556708677,2.083822145077864,4.2937723638192224,13.436636191332425,23.541669610058534,36.50027604649107,2.90625,-3.363939604303493,-3.6414062499999993,-8.597022114637124,1.3142096146371252,-6.1192141823185615,-1.163598317681437,4.37694289933312,2.127659574468085,-32.93578207324055,2.4778079323185627,3,2.125,5.84375,15.9375,22.8125,-3.8524999618530273,1,-0.059409820056352425,3.2222222222222223,20.8125,2.7777777777777777,19.9375,-1.6,20.3125,-0.059409820056352425
2801,2001-03-21,19.3125,20.0,18.75,19.25,3497900.0,0.013114754098360715,-1.3529411764705883,-0.027777777777777776,34.09961685823755,33.21952541408048,1.228125377590949,3.779778358283153,12.90291564234068,23.028159895826718,36.231361936626904,1.25,-3.264585754410092,-3.1007812500000007,-8.139615585407853,1.9380530854078515,-5.620198417703925,-0.5813640822960764,3.9243651833597966,17.647058823529413,-15.559314868996488,2.519417167703925,3,0.9765625,5.59375,15.46875,22.46875,-3.7124996185302734,2,-0.020841431849211167,-1.5135135135135136,19.0625,3.2222222222222223,20.8125,2.7777777777777777,19.9375,-0.020841431849211167
2802,2001-03-22,19.75,19.9375,18.5625,19.75,119093500.0,0.02265372168284796,6.333333333333333,0.0,41.558441558441565,34.82961123469262,0.34701778805554184,2.967736649923733,12.162291630332682,22.280115520716024,36.04070276304838,1.375,-3.3660858451658875,-2.3289062499999993,-7.125053653242755,2.4672411532427567,-4.726979951621377,0.06916745162137872,3.2923905760254044,35.18518518518518,-1.5657635681298814,2.398073701621378,3,0.40625,5.15625,14.8125,22.03125,-2.770000457763672,3,-0.03037976615036586,-1.3529411764705883,19.3125,-1.5135135135135136,19.0625,3.2222222222222223,20.8125,-0.03037976615036586
2803,2001-03-23,18.6875,20.5,18.453125,20.4375,128395900.0,-0.05379746835443033,1.1833333333333333,-100.0,34.97326203208556,35.63860616133461,1.2357312594208594,3.5579737430365874,12.931279695977516,23.06864560468472,35.74046577732968,2.046875,-3.468626873693097,-2.9757812500000007,-7.402826883222225,1.4512643832222238,-5.189304066611111,-0.7622584333888902,4.16819495298439,6.726457399103139,-30.209224263566462,2.2135228166111114,3,1.5078125,6.21875,15.875,23.09375,-0.8875007629394531,4,-0.07264214455084661,6.333333333333333,19.75,-1.3529411764705883,19.3125,-1.5135135135135136,19.0625,-0.07264214455084661
2804,2001-03-26,17.875,19.1875,17.5,19.0625,120308100.0,-0.04347826086956519,1.3478260869565217,0.6785714285714286,28.879310344827587,34.457364031816624,2.1246963219530386,3.9269745421647215,13.34209083721489,23.641583409488405,35.66093493328222,1.6875,-3.3652397415528377,-3.37890625,-7.602652986320617,0.8448404863206171,-5.490779618160307,-1.2670328818396932,4.801467154865016,8.450704225352112,-23.6203810506819,2.111873368160308,3,1.84375,5.46875,16.078125,23.90625,2.125,0,-0.09034963754507208,1.1833333333333333,18.6875,6.333333333333333,19.75,-1.3529411764705883,19.3125,-0.09034963754507208
2805,2001-03-27,18.125,18.25,17.625,17.9375,104520000.0,0.013986013986013957,1.8571428571428572,-0.15789473684210525,30.08474576271186,34.18802090297777,1.5256395067205801,3.3879698912026512,12.719277837361155,23.05823381742639,35.25077627675394,0.625,-3.124967795620922,-2.8351562500000007,-7.071923029347062,1.4016105293470602,-4.953539639673529,-0.716772860326472,4.240879125573116,20.833333333333336,-6.325554548328618,2.11838338967353,3,1.59375,4.96875,15.6640625,23.4921875,0.5349998474121094,1,-0.13213795629040948,1.3478260869565217,17.875,1.1833333333333333,18.6875,6.333333333333333,19.75,-0.13213795629040948
2806,2001-03-28,15.75,17.0,15.375,16.75,185769200.0,-0.13103448275862073,1.1666666666666667,-5.333333333333333,27.84313725490196,33.887763426249705,3.5706814243620286,5.415476653937262,14.67207644308155,25.110631995593565,34.9593537689591,2.75,-2.824828834226185,-4.813281249999999,-9.443173699211194,-0.1833888007888067,-7.128227474605595,-2.498335025394404,6.323926378038728,7.317073170731707,-18.778690559214766,2.3149462246055963,3,2.90625,5.59375,16.421875,25.15625,3.889999389648441,2,-0.03428571186368423,1.8571428571428572,18.125,1.3478260869565217,17.875,1.1833333333333333,18.6875,-0.03428571186368423
2807,2001-03-29,15.25,16.1875,15.0,15.6875,141756600.0,-0.031746031746031744,-1.5333333333333334,0.4375,31.140350877192986,33.83903048277992,3.6621618092260206,5.467267928993479,14.719241166420062,25.223966666622893,34.48544880067254,1.1875,-2.9550958365465547,-4.850781250000001,-9.6690714590504,-0.03249104094960309,-7.259926354525199,-2.441636145474803,6.288012267795629,4.545454545454546,-23.005290218659603,2.409145104525199,3,3.21875,5.90625,16.1875,25.125,4.0,3,0.022950844686539407,1.1666666666666667,15.75,1.8571428571428572,18.125,1.3478260869565217,17.875,0.022950844686539407
2808,2001-03-30,15.8125,16.25,15.0,15.5625,99565700.0,0.03688524590163933,1.2222222222222223,-0.5714285714285714,38.46153846153846,33.7040777162482,2.7412700408320703,4.640607275391076,13.608421683302716,24.258179596200108,33.91017642645389,1.25,-2.8570072953620347,-3.9695312499999993,-9.043272779130174,1.104210279130175,-6.5064020145650865,-1.432660485434912,5.071711041016066,19.402985074626866,-10.343753853786883,2.5368707645650868,3,2.65625,5.34375,15.546875,24.5625,4.567499160766602,4,0.07383396314538038,-1.5333333333333334,15.25,1.1666666666666667,15.75,1.8571428571428572,18.125,0.07383396314538038
2809,2001-04-02,15.0625,16.125,15.0,15.9375,75519700.0,-0.04743083003952564,-1.25,-3.5,21.78770949720669,32.09201251634935,2.8942150165470295,5.016505555467717,13.838438856373301,24.62238367904856,33.30381561830371,1.125,-2.7647993871753087,-4.318750000000001,-9.559798132415398,0.9222981324153956,-6.939274066207702,-1.6982259337923011,5.23328993691446,1.9230769230769231,-24.684638676143088,2.6205240662076985,4,2.6875,6.09375,16.296875,25.3125,4.067499160766602,0,0.1817426879376296,1.2222222222222223,15.8125,-1.5333333333333334,15.25,1.1666666666666667,15.75,0.1817426879376296
2810,2001-04-03,13.75,15.0,13.5625,14.875,138417400.0,-0.08713692946058094,1.0909090909090908,1.2857142857142858,21.42857142857143,30.684118579719783,3.7703842977774293,5.8201294803891415,14.57073095413612,25.511592345404154,33.61804524868999,1.5,-2.7292982732520485,-5.118749999999999,-10.461739134811676,0.224239134811679,-7.790244567405836,-2.4472554325941616,6.016210943223015,5.454545454545454,-19.463752510412522,2.6714945674058383,4,3.28125,6.28125,17.609375,26.625,5.079999923706051,1,0.4545454545454546,-1.25,15.0625,1.2222222222222223,15.8125,-1.5333333333333334,15.25,0.4545454545454546
2811,2001-04-04,13.6875,14.484375,13.1875,14.125,161707700.0,-0.004545454545454519,1.2432432432432432,0.3888888888888889,20.879120879120876,28.386416282017485,3.297874285189941,5.344442252186255,14.002051635076146,25.219988302927888,33.89187646116267,1.296875,-2.973204198414777,-4.665624999999999,-9.913161232665413,0.5819112326654157,-7.2893931163327075,-2.0418568836672915,5.334265630036253,16.3265306122449,-5.120997573895206,2.6237681163327076,4,3.15625,5.40625,16.859375,25.78125,5.362499237060547,2,0.3632876600849029,1.0909090909090908,13.75,-1.25,15.0625,1.2222222222222223,15.8125,0.3632876600849029
2812,2001-04-05,14.9375,15.1875,14.1875,14.75,115077200.0,0.091324200913242,1.9090909090909092,-0.42857142857142855,29.59183673469387,27.788480137862855,1.4454339035188113,3.661968143373471,12.12439874504216,23.601594972981673,33.7901474449705,1.5,-2.9966053739021596,-3.0218750000000014,-8.037192819333644,1.9934428193336409,-5.529533909666821,-0.5142160903331803,3.267468441831177,57.14285714285714,37.033642145521526,2.5076589096668207,4,1.25,4.125,15.390625,24.3125,3.6324996948242188,3,0.31481167462081605,1.2432432432432432,13.6875,1.0909090909090908,13.75,-1.25,15.0625,0.31481167462081605
2813,2001-04-06,13.625,14.875,13.375,14.75,97979300.0,-0.08786610878661083,1.1818181818181819,-6.0,21.674876847290633,26.987987527025417,2.195141422240116,4.6621898223268765,12.885826890981257,24.585224804271576,33.24844976554402,1.5625,-3.0585195734858814,-3.984375,-9.189836927779023,1.221086927779023,-6.58710596388951,-1.3816440361104885,3.8775228599748104,14.893617021276595,0.2064038558738499,2.602730963889511,4,2.09375,5.4375,15.640625,23.78125,5.114999771118164,4,0.4128440366972477,1.9090909090909092,14.9375,1.2432432432432432,13.6875,1.0909090909090908,13.75,0.4128440366972477
2814,2001-04-09,14.489999771118164,14.5,13.699999809265135,14.15999984741211,75640100.0,0.06348622173344332,3.571424678884594,-0.2933332655164931,30.62910265810308,27.048471626513333,0.8934385098558781,3.6435627111708584,11.498667781886969,23.388056307031597,32.29717500244335,0.875,-3.335603147758306,-2.903250217437744,-8.25525431976677,2.448753884891282,-5.579252268602257,-0.22724816627323108,2.4084198884601733,65.1249885559082,46.8311713749806,2.676002051164513,4,0.6037502288818359,4.572500228881836,14.260000228881836,21.572500228881836,5.510000228881836,0,0.40648719687273793,1.1818181818181819,13.625,1.9090909090909092,14.9375,1.2432432432432432,13.6875,0.40648719687273793
2815,2001-04-10,15.859999656677244,16.25,14.619999885559082,14.949999809265135,113387300.0,0.09454795770872249,-1.0764336704198159,2.757575932722596,36.6415150510807,28.02606915942208,-0.9293731459464247,1.9386014208139724,9.647929943543192,21.646572276351293,31.724975787260345,1.760000228881836,-3.410095650082031,-1.2575003147125248,-6.305366243496055,3.7903656140710034,-3.7814332791042897,1.2664326496792402,0.5188912505601255,87.26529491191002,66.04390605974378,2.523932964391764,4,-1.1412496566772443,3.2025003433227557,11.811875343322756,20.171250343322754,4.000000953674315,1,0.20617904002996923,3.571424678884594,14.489999771118164,1.1818181818181819,13.625,1.9090909090909092,14.9375,0.20617904002996923
2816,2001-04-11,17.399999618530273,18.049999237060547,17.229999542236328,17.520000457763672,156531000.0,0.09709962138647787,-2.565208377388845,-0.13186907621431057,41.622101798973205,29.19070815073099,-2.4705071475825857,0.18354969284420974,7.6109967470082225,19.73328618604978,30.775695895164958,2.1899995803833026,-3.2941830553895066,0.42499966621398855,-4.406816796812958,5.256816129240935,-1.9909085652994847,2.8409078977274618,-4.212499618530273,86.09626257524339,63.88832081496787,2.4159082315134737,4,-1.78125,1.6312503814697266,10.271875381469727,16.568750381469727,2.8000011444091797,2,0.08218392738657809,-1.0764336704198159,15.859999656677244,3.571424678884594,14.489999771118164,1.1818181818181819,13.625,0.08218392738657809
2817,2001-04-12,17.979999542236328,18.31999969482422,17.030000686645508,17.200000762939453,87131700.0,0.03333332967940872,-1.3035718543192973,-6.4999443693872685,47.38785127680041,30.182520685760096,-2.9307296215166154,-0.6115073397424169,6.548691382218465,18.819501002460328,30.135783677939052,1.289999008178711,-3.2069802803901393,1.1216246128082261,-3.478025917783569,5.721275143400019,-1.1782006524876714,3.4214498781041236,-4.695249557495117,93.12436453851032,66.10953035641529,2.2998252652958966,4,-2.2262496948242188,0.6137504577636719,9.691875457763672,15.238750457763672,4.89000129699707,3,0.059510551839042636,-2.565208377388845,17.399999618530273,-1.0764336704198159,15.859999656677244,3.571424678884594,14.489999771118164,0.059510551839042636
2818,2001-04-16,17.200000762939453,18.34000015258789,16.540000915527347,17.649999618530273,112225600.0,-0.043381468251130983,-1.0338991087178877,-0.5769225126178645,47.501852994368306,33.03964774100027,-2.1604056661404627,-0.04965647928585781,6.8011836621841155,19.230845649671608,29.23031626686016,1.7999992370605433,-2.885186128948991,0.4785007953643792,-3.8925939891736903,4.849595579902449,-1.7070465969046538,2.664048187633414,-3.713840789794922,75.43104945479226,44.164957046333896,2.1855473922690347,4,-1.4362506866455078,0.4953117370605469,10.471874237060547,16.018749237060547,6.279998779296875,0,0.07965109715789542,-1.3035718543192973,17.979999542236328,-2.565208377388845,17.399999618530273,-1.0764336704198159,15.859999656677244,0.07965109715789542
2819,2001-04-17,16.65999984741211,17.15999984741211,15.850000381469727,15.899999618530273,179699500.0,-0.03139540067293922,-2.0465149804718257,-1.6888936925939584,44.69202813919887,35.62447626440332,-1.5309662849584669,0.17212360063467713,6.885181462290113,19.419260427656113,28.7982717267379,1.3500003814697266,-2.629745489497818,0.14612488746643137,-3.778455379647415,4.070705154580276,-1.8161652460904918,2.1084150210233545,-2.8826094635009767,54.83870471553461,21.333692515624165,1.9622901335569225,4,-0.8962497711181641,0.9025001525878906,9.77750015258789,15.74625015258789,5.70000076293945,1,0.12484993654001464,-1.0338991087178877,17.200000762939453,-1.3035718543192973,17.979999542236328,-2.565208377388845,17.399999618530273,0.12484993654001464
2820,2001-04-18,17.93000030517578,19.5,17.149999618530273,17.899999618530273,140776100.0,0.07623052037188027,-2.071894544860695,0.03947457580328215,58.58605891130731,39.814136045757365,-2.397837072975893,-1.2512219101592876,5.194756659999442,17.762569526135863,28.394745127564953,2.8400001525878906,-2.5226454011596466,1.472750329971312,-2.3277167443018705,5.273217404244495,-0.427483207165281,3.3729838671079033,-3.8788533351440435,56.98630523538514,19.33554689190116,1.9002335371365917,4,-1.4925003051757812,-0.36750030517578125,7.163749694824219,13.507499694824219,4.979999542236328,2,0.11544894922431648,-2.0465149804718257,16.65999984741211,-1.0338991087178877,17.200000762939453,-1.3035718543192973,17.979999542236328,0.11544894922431648
2821,2001-04-19,18.90999984741211,19.0,18.020000457763672,18.3700008392334,94046600.0,0.05465697298139127,1.722223546771147,17.999554962171786,63.88994329926309,43.62503677515395,-2.859864057443186,-2.38521296859064,3.7587696830020363,16.447549771671234,27.88994150664123,1.0699996948242188,-2.113912441445173,2.472874879837036,-1.2677215074672858,6.213471267141358,0.6025766861848751,4.343173073489197,-4.42294463498291,83.83561056848924,40.26239070173146,1.870298193652161,4,-2.4724998474121094,-1.3474998474121094,5.558750152587891,12.52750015258789,3.1399993896484375,3,0.05023801007959605,-2.071894544860695,17.93000030517578,-2.0465149804718257,16.65999984741211,-1.0338991087178877,17.200000762939453,0.05023801007959605
2822,2001-04-20,19.149999618530273,19.25,18.399999618530273,18.84000015258789,82599000.0,0.012691685513207984,2.3333333333333335,0.5740741394839552,62.98385479900231,48.214923214233025,-2.7261666924747914,-2.8168915093908637,3.207285077470708,15.836593992887323,27.26049543580483,0.8500003814697266,-1.5538326393945905,2.7428746700286872,-0.894036662662824,6.3797860027201985,0.9244190036829316,4.561330336374443,-4.2619088230954105,90.41094745071071,41.971834114507956,1.8184556663457556,4,-2.549999713897705,-1.5874996185302734,5.318750381469727,12.287500381469727,1.3099994659423828,4,0.05483034805876219,1.722223546771147,18.90999984741211,-2.071894544860695,17.93000030517578,-2.0465149804718257,16.65999984741211,0.05483034805876219
2823,2001-04-23,17.329999923706055,18.63999938964844,16.889999389648438,18.549999237060547,86046500.0,-0.09503915044797795,1.5000006811961182,-3.935488435909899,58.14329371500311,51.272055553888585,-0.36357781818018253,-1.1634579093911341,4.722482031058515,17.29424122823989,27.120178755562897,2.260000228881836,-0.9816783676412086,0.9907499790191636,-2.5152835188944813,4.49678347693281,-0.7622667699376606,2.743766727975986,-2.072956391905981,40.54793690176526,-13.206105286745334,1.7530167489568231,4,-0.26999998092651367,0.2325000762939453,6.232500076293945,14.107500076293945,1.6700000762939453,0,0.319676915171192,2.3333333333333335,19.149999618530273,1.722223546771147,18.90999984741211,-2.071894544860695,17.93000030517578,0.319676915171192
2824,2001-04-24,16.260000228881836,17.209999084472653,16.200000762939453,17.209999084472653,82895500.0,-0.06174262547806153,1.1263148173059054,0.7786880248143041,59.17397851918063,53.77566260589968,1.099527322431861,-0.23257796341300718,5.5273923544603,17.995979581011127,26.77758231570201,1.1299991607666016,-0.595349289789656,0.001500272750853071,-3.4291856427803538,3.43218618828206,-1.7138426850147503,1.7168432305164565,-0.6635201796257686,1.8181660549663323,-55.64764048328371,1.7153429577656034,4,1.4149999618530273,1.302499771118164,7.099374771118164,15.177499771118164,3.0000000000000036,1,0.44403439186488836,1.5000006811961182,17.329999923706055,2.3333333333333335,19.149999618530273,1.722223546771147,18.90999984741211,0.44403439186488836
2825,2001-04-25,15.729999542236328,16.399999618530273,15.380000114440918,16.059999465942386,91861200.0,-0.03259536772355598,1.0198005404782793,0.34736875919795396,57.218588706176476,55.50860559558894,1.7982538278974687,0.11467493562820863,5.736352305304106,18.13992092084125,26.532506084853868,1.0199995040893555,0.04713366302174293,-0.40875039100647115,-3.730586177259667,2.913085395246725,-2.069668284133069,1.2521675021201268,3.770000457763672,9.043913130370733,-51.41051133212246,1.6609178931265982,4,1.7100005149841309,1.8325004577636719,7.535625457763672,15.707500457763672,3.1200008392333984,2,0.4214876834746968,1.1263148173059054,16.260000228881836,1.5000006811961182,17.329999923706055,2.3333333333333335,19.149999618530273,0.4214876834746968
2826,2001-04-26,15.210000038146973,16.299999237060547,14.979999542236328,16.170000076293945,102367300.0,-0.03305782067527174,1.1639368354073172,2.909091697251652,51.01546512693234,55.911673801159154,2.207025010568639,0.6241449567045194,5.956902260578779,18.327792710132698,25.671127050057063,1.3199996948242188,0.4885964939463143,-0.9017498970031745,-4.245595353188957,2.442095559182608,-2.5736726250960658,0.7701728310897167,4.207599964141846,5.386427898209237,-53.194781469470136,1.6719227280928908,4,2.0299997329711914,1.6337499618530273,7.836874961853027,16.227499961853027,4.5199995040893555,3,0.5062458770515048,1.0198005404782793,15.729999542236328,1.1263148173059054,16.260000228881836,1.5000006811961182,17.329999923706055,0.5062458770515048
2827,2001-04-27,15.600000381469727,15.949999809265135,15.199999809265135,15.880000114440918,61868800.0,0.025641048148890677,2.5714360321616283,0.2916663769218772,57.90316346658468,57.06737496473875,1.613606283457873,0.2758533489401831,5.237602024535132,17.594581190873093,24.662021739532687,0.75,0.7920738011446673,-0.5292495727539048,-3.8577338558115173,2.7992347103037076,-2.193491714282711,1.1349925687749014,3.6400956024169915,16.939914346493328,-45.2190416243361,1.6642421415288065,4,1.6399993896484375,1.2437496185302734,6.997655868530273,15.587499618530273,5.940000534057617,4,0.4134614549915252,1.1639368354073172,15.210000038146973,1.0198005404782793,15.729999542236328,1.1263148173059054,16.260000228881836,0.4134614549915252
2828,2001-04-30,16.979999542236328,17.549999237060547,16.5,16.5,88925800.0,0.08846148250136054,-3.375000993411694,-1.7142857142857142,59.56956223044587,58.72043430821064,0.22251827300552307,-1.0668952889051333,3.4912072198498123,15.918822846514331,23.31393462303238,1.9499988555908203,0.9567030449888492,0.7923746109008789,-2.5536246584895004,4.13837388029126,-0.8806250237943125,2.4653742455960685,2.089692583984373,77.82102091404313,15.374765940502776,1.6729996346951903,4,0.26000022888183594,-0.13624954223632812,5.551250457763672,14.207500457763672,3.7800006866455114,0,0.20494697503260362,2.5714360321616283,15.600000381469727,1.1639368354073172,15.210000038146973,1.0198005404782793,15.729999542236328,0.20494697503260362
2829,2001-05-01,17.799999237060547,18.0,16.520000457763672,17.110000610351562,84418000.0,0.04829209169202486,1.71559511018874,1.4374985098824595,57.78491120150354,58.63141789601023,-0.4679797291754326,-1.7616117276904042,2.3893957375540325,14.704036994364031,21.809122717550242,1.4799995422363281,0.9974526774114416,1.4754993438720696,-1.9005393645340938,4.851538052278233,-0.2125200103310121,3.1635186980751513,1.1061051858007787,93.37745918464016,32.663222610061936,1.6880193542030815,5,-0.6849994659423828,-1.4562492370605469,4.750782012939453,13.387500762939453,4.020000457763672,1,0.06741577608840488,-3.375000993411694,16.979999542236328,2.5714360321616283,15.600000381469727,1.1639368354073172,15.210000038146973,0.06741577608840488
2830,2001-05-02,20.0,20.059999465942386,18.799999237060547,19.26000022888184,170728200.0,0.12359555377726839,1.930237509619911,1.0724655709065125,59.90853884580394,58.18903962340365,-2.618874630278011,-3.6568594159087056,-0.0021425079525023705,12.12901243891448,19.862683026915462,2.2600002288818395,1.1530655049494456,3.3630001068115227,-0.16334894592559124,6.889349159548637,1.5998255804429675,5.12617463318008,-5.020000457763672,98.8189081330022,39.60863359658777,1.763174526368557,5,-2.4800004959106445,-3.3762502670288086,1.53125,10.75,0.48999977111816406,2,-0.036999988555908025,1.71559511018874,17.799999237060547,-3.375000993411694,16.979999542236328,2.5714360321616283,15.600000381469727,-0.036999988555908025
2831,2001-05-03,18.65999984741211,19.43000030517578,18.18000030517578,19.43000030517578,103489100.0,-0.06700000762939451,2.2467513165651893,-1.0405414809793514,52.449568970788846,57.01856342026882,-1.4729642600507802,-2.0292733119425677,1.1570232062823145,13.106340170948105,17.600536146821565,1.8199996948242188,1.3809110206916806,1.7743749618530273,-1.5730072126862247,5.121757136392281,0.10068387458339956,3.4480660491226534,-3.57840030670166,71.19342145206143,15.600828255395705,1.6736910872696267,5,-1.140000343322754,-2.036250114440918,2.7462501525878906,12.09000015258789,1.7199993133544922,3,0.01018223663511808,1.930237509619911,20.0,1.71559511018874,17.799999237060547,-3.375000993411694,16.979999542236328,0.01018223663511808
2832,2001-05-04,19.63999938964844,19.770000457763672,17.739999771118164,17.93000030517578,103541800.0,0.052518732596466,1.0609131256486917,-2.2207767115347505,58.66476789748002,57.07650499609959,-2.6553904804659645,-2.7815198724110104,-0.03846377982968363,11.7267650106327,15.597032954253946,2.030000686645508,1.320174511022234,2.5192495346069386,-0.911549315747596,5.950048384961471,0.8038501094296713,4.234648959784206,-4.458831850433352,88.20224327806845,33.66834835092283,1.7153994251772666,5,-2.1199998855590856,-3.0162496566772496,0.36000061035155895,10.047500610351559,0.7300014495849574,4,0.004582492636701518,2.2467513165651893,18.65999984741211,1.930237509619911,20.0,1.71559511018874,17.799999237060547,0.004582492636701518
2833,2001-05-07,19.25,20.299999237060547,19.07999992370605,19.88999938964844,123910800.0,-0.019857403348698455,-1.4897956800479455,-0.37426884929930126,59.296484028999906,57.09011671941284,-2.1952518174478044,-2.0538020385910123,0.1089396240545355,11.671944459172664,13.334125880849502,1.2199993133544957,1.0771070791115385,1.8480001449584975,-1.285543886993203,4.981544176910198,0.28122812898264726,3.4147721609343478,-3.971255822250365,72.22223343532774,16.99461515394519,1.56677201597585,5,-1.6100006103515625,-2.5062503814697266,0.5625,10.25,-0.22999954223632812,0,0.11896108652090098,1.0609131256486917,19.63999938964844,2.2467513165651893,18.65999984741211,1.930237509619911,20.0,0.11896108652090098
2834,2001-05-08,20.3799991607666,21.0,19.799999237060547,20.5,167326100.0,0.05870125510475854,1.1428568995730608,0.18750149011753944,58.88324644913574,57.27507869085276,-2.994246378896051,-2.866899674318095,-1.225303586168792,10.106165974960476,11.065230702216757,1.75,0.8481979181783643,2.683499336242676,-0.4045028176454224,5.771501490130774,1.1394982592986267,4.227500413186725,-4.90040478064453,80.98157068393655,24.90335558765409,1.5440010769440493,5,-2.3899993896484375,-3.2862491607666016,-0.5674991607666016,9.120000839233398,-2.6399993896484375,1,0.018645784286722478,-1.4897956800479455,19.25,1.0609131256486917,19.63999938964844,2.2467513165651893,18.65999984741211,0.018645784286722478
2835,2001-05-09,19.1299991607666,19.739999771118164,18.649999618530273,19.0,119875800.0,-0.06133464433140734,-1.6265066332076321,-1.0833187634109513,50.78235900268711,57.249178010381065,-1.3535806878451417,-1.4328200447974737,-0.1317931024221899,10.960587078081979,9.58618429503013,1.7299995422363281,0.7854171466041393,1.2699993610382094,-1.7541974380841445,4.294196160160562,-0.24209903852296577,2.7820977605993846,-3.319180443451854,42.6380150937965,-9.518916260938468,1.5120983995611763,5,-1.0299992561340332,-2.0362491607666016,0.32312583923339844,10.370000839233398,-2.479999542236328,2,0.14061686628687853,1.1428568995730608,20.3799991607666,-1.4897956800479455,19.25,1.0609131256486917,19.63999938964844,0.14061686628687853
2836,2001-05-10,18.82999992370605,19.75,18.75,19.530000686645508,64343100.0,-0.01568213540102048,-1.3255797448590336,-5.38465601478941,48.86685636594625,56.24514388808791,-0.5432074864482246,-1.0753284253625175,0.015078476556514175,10.862240782630646,9.020788259453454,1.0,0.7874567317961478,0.8985001087188671,-2.147444386035062,3.944444603472798,-0.6244721386580991,2.4214723560958333,-2.7078303294301875,33.43558515521184,-13.308999903258723,1.5229722473769651,5,-0.07999992370605113,-1.7362499237060511,-0.29874992370605113,9.951250076293949,-2.329999923706051,3,0.08815718821762997,-1.6265066332076321,19.1299991607666,1.1428568995730608,20.3799991607666,-1.4897956800479455,19.25,0.08815718821762997
2837,2001-05-11,19.049999237060547,19.170000076293945,18.540000915527344,18.90999984741211,45258000.0,0.011683447384273515,2.3157757365858553,-0.19999891008768242,56.86900868422767,55.945082382952556,-0.24849085573669782,-1.2765028711864659,-0.38484255512425847,10.285290285202422,8.57544889234838,0.6299991607666016,0.8798997199135385,1.0649994373321547,-2.021844927340119,4.151843802004429,-0.4784227450039822,2.6084216196682917,-2.6351598184412346,20.731646802321073,-25.68982553948782,1.5434221823361371,5,-0.28999900817871094,-1.8624992370605469,-1.0812492370605469,9.231250762939453,-2.4099998474121094,4,0.06981627175704164,-1.3255797448590336,18.82999992370605,-1.6265066332076321,19.1299991607666,1.1428568995730608,20.3799991607666,0.06981627175704164
2838,2001-05-14,18.56999969482422,19.049999237060547,18.18000030517578,18.93000030517578,40417000.0,-0.02519682737322737,1.9000038147069669,-2.571444141689373,59.68147588218496,56.15581179191715,0.5372684187970904,-0.7258169440697273,-0.01950177136344422,10.48550167461618,7.971341771370721,0.8699989318847656,1.1356755662130382,0.5164999485015862,-2.557775153438868,3.590775050442039,-1.0206376024686392,2.0536374994718116,-1.8800506413220646,13.829767087004868,-36.65432784509867,1.5371375509702265,5,0.8000001907348633,-1.3824996948242188,-0.9449996948242188,9.711250305175781,-2.1700000762939453,0,0.09693059633764411,2.3157757365858553,19.049999237060547,-1.3255797448590336,18.82999992370605,-1.6265066332076321,19.1299991607666,0.09693059633764411
2839,2001-05-15,18.739999771118164,19.670000076293945,18.40999984741211,18.6299991607666,86610500.0,0.009154554608922671,-3.5818253698527527,-0.30555673292925867,63.00778435907621,56.50017240450296,0.5751086137443266,-0.7715569627046293,-0.333261104090365,10.052822512170408,6.991110954598848,1.260000228881836,1.2906384301881602,0.5825000286102302,-2.433463306818954,3.5984633640394126,-0.9254816391043619,2.0904816963248223,-1.7914476608261403,35.66876272578396,-19.228692751992135,1.5079816677145914,5,0.630000114440918,-1.3899998664855957,-1.349374771118164,9.541250228881836,-1.0599994659423828,1,0.014941338850870345,1.9000038147069669,18.56999969482422,2.3157757365858553,19.049999237060547,-1.3255797448590336,18.82999992370605,0.014941338850870345
2840,2001-05-16,20.0,20.01000022888184,18.200000762939453,18.420000076293945,91196200.0,0.06723587215960003,1.2624987930062255,14.36355597170204,69.45573226209825,58.389746103537334,-0.7653794399375826,-1.9695041127005481,-1.755062614619888,8.618630797828814,7.22232464797003,1.8099994659423864,1.3640031416325762,1.7390002727508538,-1.3842561843918126,4.86225672989352,0.17737204417952057,3.300628501322187,-2.808361016325499,99.45353938258165,36.711416335703035,1.5616282285713334,5,-0.630000114440918,-2.190000057220459,-2.921875,7.8125,-2.479999542236328,2,-0.11300001144409177,-3.5818253698527527,18.739999771118164,1.9000038147069669,18.56999969482422,2.3157757365858553,19.049999237060547,-0.11300001144409177
2841,2001-05-17,19.86000061035156,20.729999542236328,19.420000076293945,20.0,101042200.0,-0.006999969482422097,-1.5686252510406264,-0.08860721291685754,67.661698859908,59.38940509936267,-0.488645303166102,-1.8495091507479593,-1.7818273036807746,8.543934207816399,7.603509999542118,1.3099994659423828,1.4231159630682093,1.5515008449554415,-1.641433768147209,4.744435458058092,-0.0449664615958838,3.147968151506767,-2.4398599656975293,65.88238462033266,-2.5438001676356095,1.5964673065513255,5,-0.2700004577636683,-1.8700008392333949,-2.969375610351559,6.483749389648441,-1.3500003814697195,3,-0.1616314649128534,1.2624987930062255,20.0,-3.5818253698527527,18.739999771118164,1.9000038147069669,18.56999969482422,-0.1616314649128534
2842,2001-05-18,20.200000762939453,20.38999938964844,19.649999618530273,19.709999084472656,74267000.0,0.017119846029142405,-1.4262263301398421,-3.5000272479563144,64.60981035202533,59.97977469080994,-0.827920133305021,-2.220667297639171,-2.2497964862412374,7.947121758482659,8.127892163194359,0.7399997711181676,1.2876603048829693,1.839000940322876,-1.4454113120748815,5.1234131927206334,0.19679481412399724,3.4812070665217547,-2.5650685569646647,79.21572792673386,11.48313092717423,1.6422061261988787,5,-0.6100006103515625,-2.210000991821289,-2.8750009536743164,6.143749237060547,-2.1800003051757812,4,-0.18316834768282642,-1.5686252510406264,19.86000061035156,1.2624987930062255,20.0,-3.5818253698527527,18.739999771118164,-0.18316834768282642
2843,2001-05-21,22.8700008392334,22.920000076293945,20.209999084472656,20.299999237060547,142051000.0,0.13217821660643403,1.0299632317485672,5.244883262878452,69.69698047523667,61.18130069371005,-3.2748024928133503,-4.695062129272181,-4.948857950123987,5.0452034580159975,8.424010529000409,2.719999313354492,1.4415135681608788,4.232000970840453,0.4213917606243136,8.04261018105659,2.326696365732385,6.13730557594852,-5.033164565617099,98.94069397596982,33.028823006568985,1.9053046051080689,5,-2.320000648498535,-3.9200010299682617,-5.696250915527344,3.4737491607666016,-4.940000534057617,0,-0.2724093231731508,-1.4262263301398421,20.200000762939453,-1.5686252510406264,19.86000061035156,1.2624987930062255,20.0,-0.2724093231731508
2844,2001-05-22,23.479999542236328,24.1299991607666,22.78000068664551,23.40999984741211,148928700.0,0.026672439030106077,-1.0300759211934052,0.02723721836011165,65.42553677177038,62.80832044583042,-3.7982485534266885,-4.992384915449733,-5.522997753357007,4.2044791639228905,8.613432787233705,1.3499984741210902,1.442118336975227,4.480999708175659,0.27180710705235356,8.690192309298965,2.3764034076140064,6.585596008737312,-5.236510164405818,89.03878930610767,26.162138722791504,2.104596300561653,5,-2.3249998092651367,-3.9250001907348633,-6.7504682540893555,2.863750457763672,-4.899999618530277,1,-0.3015332223908437,1.0299632317485672,22.8700008392334,-1.4262263301398421,20.200000762939453,-1.5686252510406264,19.86000061035156,-0.3015332223908437
2845,2001-05-23,22.36000061035156,23.43000030517578,22.309999465942386,23.10000038146973,76492600.0,-0.04770012579728078,-1.6666621253715488,-10.571471389645879,66.72695685285223,64.79277605548664,-2.427129199384357,-3.5312652218483294,-4.462024747127291,5.103858382904036,8.370167541838816,1.1700000762939418,1.4453504993840376,3.0295007228851283,-1.1397931408547244,7.198794586624979,0.944853791015202,5.114147654755055,-3.5278602542274378,62.42040563765383,0.5711599652154646,2.0846469318699254,5,-1.2050008773803675,-2.805001258850094,-5.696875572204586,3.546249389648441,-4.159999847412106,2,-0.20930233351644778,-1.0300759211934052,23.479999542236328,1.0299632317485672,22.8700008392334,-1.4262263301398421,20.200000762939453,-0.20930233351644778
2846,2001-05-24,22.90999984741211,22.95000076293945,21.850000381469727,22.420000076293945,80093600.0,0.024597460735574783,2.859639612508192,-0.6621620576689552,65.38100882476743,65.73855384887993,-2.612220249604764,-3.662605840625311,-5.0296081961397725,4.3551547594710485,7.847530732918415,1.100000381469723,1.391904717796038,3.194499969482422,-0.7907122980575032,7.179712237022347,1.2018938357124576,5.187106103252386,-3.5480736108237387,72.76786968720332,13.6633613873962,1.9926061337699628,5,-1.755000114440918,-3.3550004959106445,-5.909999847412109,2.9962501525878906,-3.6900005340576207,3,-0.2352684166541924,-1.6666621253715488,22.36000061035156,-1.0300759211934052,23.479999542236328,1.0299632317485672,22.8700008392334,-0.2352684166541924
2847,2001-05-25,22.049999237060547,23.059999465942386,22.0,22.989999771118164,46276500.0,-0.03753821982014138,-1.0384624554569548,-1.9183693329336982,62.61261524429365,66.06423600022535,-1.4325671230320545,-2.418615064868895,-4.199562498396922,5.088270632496339,7.313585310892439,1.0599994659423864,1.5594786954693873,2.011999416351319,-1.5970982044421511,5.621097037144789,0.20745060595458398,3.816548226748054,-2.211265708054352,46.938778489195016,-10.072416190602503,1.8045488103967344,5,-0.8849992752075195,-2.494999885559082,-5.049999237060547,2.637500762939453,-2.8599987030029332,4,-0.16054417826141476,2.859639612508192,22.90999984741211,-1.6666621253715488,22.36000061035156,-1.0300759211934052,23.479999542236328,-0.16054417826141476
2848,2001-05-29,20.459999084472656,21.549999237060547,20.3799991607666,21.520000457763672,67521100.0,-0.07210885295249791,1.0892878430250579,1.127660394739779,50.34602056142399,64.65737335604177,0.507044499618754,-0.5845022487145144,-2.6465215841031835,6.413114925744363,7.307365266445885,1.6700000762939453,1.7632927834830987,0.24799928665161275,-3.0636302886087243,3.55962886191195,-1.4078155009785576,1.903814074281783,-0.19213899229042042,2.133331298828125,-49.70407666441005,1.6558147876301685,5,0.7050008773803711,-0.9049997329711914,-3.378749132156372,4.227500915527344,-2.8799991607666016,1,-0.1192570252146653,-1.0384624554569548,22.049999237060547,2.859639612508192,22.90999984741211,-1.6666621253715488,22.36000061035156,-0.1192570252146653
2849,2001-05-30,19.0,19.989999771118164,18.81999969482422,19.809999465942386,82251200.0,-0.07135870722402271,1.0,0.7641494495686912,49.44775183130669,62.43426441928716,2.2437583048594085,1.0224277949684435,-1.2694172552367213,7.587794891615353,7.310942854471336,1.6399993896484375,1.802983260274143,-1.2719998359680176,-4.43999526130419,1.8959955893681553,-2.855997548636104,0.31199787670006884,5.129999160766602,3.9045614174453283,-47.068381777997274,1.5839977126680858,5,2.47499942779541,0.5549993515014648,-1.6887500286102295,3.875,-2.2099990844726527,2,-0.05631577341180094,1.0892878430250579,20.459999084472656,-1.0384624554569548,22.049999237060547,2.859639612508192,22.90999984741211,-0.05631577341180094
2850,2001-05-31,19.26000022888184,20.15999984741211,19.049999237060547,19.09000015258789,57099600.0,0.0136842225727285,-7.87993713426869,-0.2098767757780727,51.83290904431557,60.67550999533245,2.087246489447388,0.7421990434371537,-1.554583762713989,7.1249183475270605,7.1365373297431365,1.1599998474121094,1.8595103133025965,-0.9749996185302692,-4.173509325184945,2.2235100881244065,-2.574254471857607,0.6242552347970687,4.763798942565913,10.377371646451394,-41.04533013549617,1.5992548533273385,5,2.2149991989135707,0.29499912261962535,-1.6412501335144078,3.2087497711181605,-2.0100002288818395,3,-0.035306349797238124,1.0,19.0,1.0892878430250579,20.459999084472656,-1.0384624554569548,22.049999237060547,-0.035306349797238124
2851,2001-06-01,18.850000381469727,20.0,18.479999542236328,19.59000015258789,72830000.0,-0.02128763460746419,-1.0540526608131742,-4.352937876560849,49.1610783627711,58.95898421874864,2.6137778760809987,1.2302380384644493,-1.183092782368007,7.328845543694079,7.368562031008735,1.5200004577636719,1.8623010804076863,-1.394499492645263,-4.574386916751358,1.785387931460832,-2.9844432046983123,0.19544421940778633,5.069722800445554,8.078621078534868,-45.27542331019656,1.5899437120530484,6,2.4549989700317383,0.7049989700317383,-1.348750352859497,3.4624996185302734,-2.6499996185302734,4,-0.03448273768573751,-7.87993713426869,19.26000022888184,1.0,19.0,1.0892878430250579,20.459999084472656,-0.03448273768573751
2852,2001-06-04,19.729999542236328,19.809999465942386,19.01000022888184,19.07999992370605,52929400.0,0.046684304666204435,-1.0253170669287244,-0.878378134560915,54.70779316283405,57.29351896181501,1.8551909894419367,0.37663758144357473,-2.1062732029669924,6.236567785760965,7.8311116689402684,0.9599990844726598,1.6856857044962474,-0.5190003395080574,-3.6955388029716794,2.6575381239555647,-2.1072695712398684,1.0692688922237537,3.9721346940917925,40.71661642531767,-16.908417641386684,1.588269231731811,6,1.5749998092651367,-0.06500005722045898,-2.688124656677246,2.582500457763672,-3.029998779296875,0,-0.025848973173571266,-1.0540526608131742,18.850000381469727,-7.87993713426869,19.26000022888184,1.0,19.0,-0.025848973173571266
2853,2001-06-05,21.540000915527344,21.8799991607666,20.200000762939453,20.26000022888184,88078300.0,0.09173854106870682,-1.3999983651292978,1.9692329813050218,60.0286594219284,56.69386592294369,-0.18250319870568177,-1.320720204512142,-3.9050609748622165,4.236629045877024,8.228246645825369,2.1499996185302734,1.5979824488609147,1.176500988006591,-2.013478770804003,4.366480746817185,-0.41848889139870593,2.771490867411888,1.9532479330371046,90.00005048864594,28.375045480751098,1.5949898794052975,6,-0.5850009918212891,-1.225001335144043,-4.498126029968262,0.7724990844726562,-3.6800003051757812,1,-0.10909936311914026,-1.0253170669287244,19.729999542236328,-1.0540526608131742,18.850000381469727,-7.87993713426869,19.26000022888184,-0.10909936311914026
2854,2001-06-06,20.76000022888184,22.0,20.31999969482422,21.280000686645508,57377300.0,-0.03621172950290974,-1.399997820175367,-0.4062501396983096,52.818992441492995,55.14853654390376,0.19119658220390434,-0.5383948968242152,-3.096485851885671,4.774322865752001,8.333930003317938,1.6800003051757812,1.5358999498628059,0.3775002479553251,-2.817416168590597,3.5724166645012474,-1.219957960317636,1.9749584562282863,2.5327186474294834,64.77273835623426,7.605093223183431,1.5974582082729614,6,0.009999275207515979,-0.43500041961670277,-3.7181253433227575,1.5524997711181605,-2.0200004577636754,2,-0.1531792037628057,-1.3999983651292978,21.540000915527344,-1.0253170669287244,19.729999542236328,-1.0540526608131742,18.850000381469727,-0.1531792037628057
2855,2001-06-07,21.81999969482422,21.93000030517578,20.399999618530273,20.5,53177400.0,0.05105970396222248,-1.0131581919344275,-2.5384587169423933,56.805553458354765,54.19570816985791,-1.0655068625097606,-1.4614632778886474,-4.123063932389073,3.492685526571293,9.045879801842622,1.5300006866455078,1.1751054793447793,1.3029996871948235,-1.8963891950989336,4.502388569488581,-0.29669475395205325,2.9026941283417003,1.2802104081241055,94.88635563160867,37.21740822397975,1.5996944411468785,6,-1.0500001907348633,-0.8850002288818359,-5.090624809265137,0.49250030517578125,-4.1100006103515625,3,-0.23052240374182975,-1.399997820175367,20.76000022888184,-1.3999983651292978,21.540000915527344,-1.0253170669287244,19.729999542236328,-0.23052240374182975
2856,2001-06-08,20.489999771118164,21.36000061035156,20.31999969482422,21.290000915527344,51469500.0,-0.06095325125148998,1.2127666482019284,-0.6060616131549288,50.94216717225666,52.89899171740935,-0.12838517467150723,-0.0007629666019290937,-2.697843199380223,4.584077953335473,9.77304220873621,1.5,0.8066721247369522,-0.11000022888183736,-3.20969133575489,2.9896908779912152,-1.6598457823183637,1.439845324554689,2.425401909401682,49.49831623842747,-5.220176535297831,1.5498455534365256,6,-0.25,0.44499969482421875,-3.4181251525878906,0.6975002288818359,-2.6999988555908203,4,-0.1581259056764427,-1.0131581919344275,21.81999969482422,-1.399997820175367,20.76000022888184,-1.3999983651292978,21.540000915527344,-0.1581259056764427
2857,2001-06-11,20.3799991607666,20.5,19.670000076293945,20.309999465942386,50494800.0,-0.00536850227331942,4.354814495785393,-0.08749949336123972,40.29617278470268,51.78234196444031,-0.3131133811919753,0.22555087996421008,-2.4758177890654522,4.444425453765561,10.360381491138707,0.8299999237060547,0.4770871262195371,-0.28650083541869975,-3.302104347153179,2.7291026763157795,-1.7943025912859412,1.2213009204485417,2.3579864342219032,30.47206470905565,-17.8820966558677,1.5078017558672396,6,-0.1399993896484375,0.5550003051757812,-3.308124542236328,0.5575008392333984,-3.229999542236328,0,-0.20510297202926464,1.2127666482019284,20.489999771118164,-1.0131581919344275,21.81999969482422,-1.399997820175367,20.76000022888184,-0.20510297202926464
2858,2001-06-12,20.3700008392334,20.57999992370605,19.25,19.93000030517578,57859100.0,-0.0004905947961200141,2.093027743093076,6.285749318801409,37.285366703051345,50.43096583907861,-0.35450370386767815,0.39770560651894726,-2.369734970857749,4.156272445368394,10.692379848798176,1.3299999237060511,0.10424567749194225,-0.386499214172364,-3.2418341874388155,2.4688357590940875,-1.8141667008055897,1.0411682724608617,2.197665313645018,40.72730324485085,-2.3780583229295402,1.427667486633225,6,-0.13000106811523438,0.784998893737793,-3.298126220703125,-0.12000083923339844,-2.6100006103515625,1,-0.1801669084482994,4.354814495785393,20.3799991607666,1.2127666482019284,20.489999771118164,-1.0131581919344275,21.81999969482422,-0.1801669084482994
2859,2001-06-13,19.020000457763672,20.25,19.0,20.21999931335449,57764900.0,-0.06627394824989763,-1.0161294043995157,-2.7272668160754536,36.59710915729476,48.73809918496519,1.115990411861734,1.8653984386964808,-0.9131777200938345,5.221195142443417,11.201535500244415,1.3700008392333984,-0.2381475865712872,-1.7504996299743638,-4.566681892070044,1.065682632121316,-3.1585907610222037,-0.3424084989265239,3.3841590306890623,0.6826094088912381,-38.328015882799804,1.4080911310478397,6,1.2199993133544922,2.1349992752075195,-1.8281259536743164,1.2299995422363281,-1.0300006866455078,2,-0.06098842373784563,2.093027743093076,20.3700008392334,4.354814495785393,20.3799991607666,1.2127666482019284,20.489999771118164,-0.06098842373784563
2860,2001-06-14,17.739999771118164,19.01000022888184,17.709999084472656,18.299999237060547,85642500.0,-0.06729761597471628,-3.1935464023454316,0.46666666666666806,30.401820064583788,46.65373715183327,2.4112759811166455,3.1277665607662897,0.5030153592908633,6.188815742670876,11.81507681825341,1.3100013732910156,-0.34503817922349356,-2.917500305175782,-6.029669079028281,0.19466846867671705,-4.473584692102033,-1.3614159182495307,4.507193319485914,0.8219362768152211,-32.51748123414616,1.5560843869262502,6,2.114999771118164,3.179999351501465,-0.19812488555908203,2.510000228881836,0.5300006866455078,3,0.05636978652209801,-1.0161294043995157,19.020000457763672,2.093027743093076,20.3700008392334,4.354814495785393,20.3799991607666,0.05636978652209801
2861,2001-06-15,16.649999618530273,17.670000076293945,16.399999618530273,17.25,116601600.0,-0.06144307591043374,-1.309090940617322,1.0714302744200463,29.880776498395022,43.89517974467338,3.527323437283716,4.179221944884382,1.7213648697899586,6.937965177685868,12.303559273371791,1.3400001525878906,-0.36331444602370055,-3.847000408172608,-7.428103530422703,-0.26589728592251305,-5.6375519692976575,-2.056448847047559,5.32496183170592,5.980860807365108,-24.579236076447007,1.7905515611250482,6,2.5500001907348633,3.614999771118164,0.9468753337860107,3.6000003814697266,1.7299995422363281,4,0.06366363304673461,-3.1935464023454316,17.739999771118164,-1.0161294043995157,19.020000457763672,2.093027743093076,20.3700008392334,0.06366363304673461
2862,2001-06-18,16.5,17.229999542236328,16.399999618530273,16.799999237060547,54183100.0,-0.00900898630432001,-2.3199996948242188,0.49999841054381655,33.47245727968769,40.94449061775774,3.543613147406326,4.25602263928328,1.960319721905723,6.743779401169192,12.818439927349063,0.8299999237060547,-0.4439604411255864,-3.8119999885559075,-7.815123067679274,0.19112309056745858,-5.813561528117589,-1.8104384489942262,5.028964503699719,2.39235344901539,-30.451419105789,2.0015615395616826,6,2.6999998092651367,3.7649993896484375,1.421875,3.34375,2.200000762939453,0,0.07818187366832396,-1.309090940617322,16.649999618530273,-3.1935464023454316,17.739999771118164,-1.0161294043995157,19.020000457763672,0.07818187366832396
2863,2001-06-19,16.639999389648438,17.520000457763672,16.329999923706055,17.469999313354492,60739500.0,0.008484811493844724,1.5591348451257103,2.7666734483679414,38.93057859224787,39.40133352339718,2.94516917339325,3.821274903179045,1.9550487066400848,6.308807701333272,12.06279643419668,1.1900005340576172,-0.4557575523568893,-3.360500526428222,-7.492998114025582,0.771997061169138,-5.4267493202269,-1.2942517326295437,4.478647923237727,7.90814948747305,-27.41495752750159,2.0662487937986795,6,2.4900007247924805,3.5900001525878906,1.3337507247924805,2.4537506103515625,2.739999771118164,1,0.03064905334065715,-2.3199996948242188,16.5,-1.309090940617322,16.649999618530273,-3.1935464023454316,17.739999771118164,0.03064905334065715
2864,2001-06-20,16.399999618530273,16.850000381469727,16.139999389648438,16.600000381469727,67861900.0,-0.014423063697193705,1.0285720513784666,0.2409647967754315,36.56014673678442,37.151843887667134,2.7956560020766545,3.6930050525228637,2.3018800466818092,6.264414160078353,10.823538857538399,0.7100009918212891,-0.6315948017522892,-3.2465003013610847,-7.336762480007664,0.8437618772854947,-5.291631390684373,-1.2013692120377968,4.239782955437882,9.059238775389483,-28.204053570431334,2.0451310893232892,6,2.3500003814697266,3.734999656677246,1.8787503242492676,2.6625003814697266,2.659999847412113,2,0.08292686841375918,1.5591348451257103,16.639999389648438,-2.3199996948242188,16.5,-1.309090940617322,16.649999618530273,0.08292686841375918
2865,2001-06-21,17.68000030517578,18.309999465942386,16.280000686645508,16.579999923706055,82574700.0,0.0780488241718762,-1.3882354657131455,-5.4999809265864315,44.91746284523051,36.48243229577534,0.9684848272509186,2.1548960548118217,1.1016213360800542,4.722539127844826,9.474565053787254,2.0299987792968786,-1.0387296663904522,-1.732499599456787,-5.702852278277572,2.2378530793639957,-3.7176759388671776,0.2526767399536034,2.4198082866740087,70.96778163056317,28.773025820681532,1.9851763394103916,6,0.6799993515014648,2.4549989700317383,0.679999589920044,1.3824996948242188,1.2099990844726598,3,0.01753390614205097,1.0285720513784666,16.399999618530273,1.5591348451257103,16.639999389648438,-2.3199996948242188,16.5,0.01753390614205097
2866,2001-06-22,17.520000457763672,18.530000686645508,17.479999542236328,18.09000015258789,52644300.0,-0.009049764968910634,-2.2307651677875984,-0.5181813610488333,39.75904125600045,36.422751014808426,0.7407872439199004,1.9925451381432708,1.2915016568705546,4.605100276741567,8.309632341207834,1.0500011444091797,-1.295385241168038,-1.6229994773864753,-5.315781070773532,2.0697821160005816,-3.4693902740800056,0.22339131930705491,2.104631029821956,57.740599130600636,14.724409609561448,1.8463907966935285,6,0.8399991989135742,2.6149988174438477,1.0699994564056396,1.5424995422363281,1.6999988555908168,4,0.042808218059586345,-1.3882354657131455,17.68000030517578,1.0285720513784666,16.399999618530273,1.5591348451257103,16.639999389648438,0.042808218059586345
2867,2001-06-25,18.51000022888184,18.549999237060547,17.770000457763672,18.0,56218100.0,0.056506834774622705,1.6440715225536564,-0.8947377226914439,34.804408749622894,36.14708901998304,-0.606105946581458,0.7628512677430415,0.3248043218206007,3.3495835161738583,7.028517388920543,1.029998779296875,-1.7140288296466117,-0.45599975585937,-3.892567337989721,2.980567826270981,-2.1742835469245456,1.2622840352058056,0.6964754069513255,98.34029001198242,58.73635631161279,1.718283791065176,6,-0.31500053405762074,1.62499904632568,0.27999973297118785,0.5524997711181605,1.7899990081787074,0,-0.007023288304037534,-2.2307651677875984,17.520000457763672,-1.3882354657131455,17.68000030517578,1.0285720513784666,16.399999618530273,-0.007023288304037534
2868,2001-06-26,18.020000457763672,18.100000381469727,17.649999618530273,17.969999313354492,62755700.0,-0.026472164508869245,3.285701310614799,0.09804141562603948,35.84710627775925,36.06375536670132,-0.541448792133771,1.1180002631838768,0.8580386737124073,3.5555480838224724,6.7463024191543095,0.860000610351566,-1.973914254325127,-0.8239995956420891,-4.210122566525481,2.5621233752413026,-2.517061081083785,0.8690618897996067,0.8184980285273262,78.00834801437871,39.87013736893242,1.6930614854416959,6,-0.44500064849853516,2.1149988174438477,0.7699995040893555,1.0112495422363281,2.229999542236328,1,0.037735865033389215,1.6440715225536564,18.51000022888184,-2.2307651677875984,17.520000457763672,-1.3882354657131455,17.68000030517578,0.037735865033389215
2869,2001-06-27,17.93000030517578,18.25,17.610000610351562,18.010000228881836,44681200.0,-0.00499445895125461,1.2857142857142858,-1.5999618539004388,27.669346736309365,35.760147219115275,-0.6954602208949048,1.1844562711970497,1.0085275077435902,3.4020157639462525,7.069815019504991,0.6399993896484375,-2.079158373579439,-0.8604997634887681,-4.269975761669674,2.5489762346921374,-2.565237762579219,0.8442382356016829,0.6199989318847656,72.68725428166431,40.00359050663488,1.7047379990904523,6,-0.5850009918212891,2.2049989700317383,1.8199996948242188,0.6637496948242188,2.1199989318847656,2,0.08086998499226206,3.285701310614799,18.020000457763672,1.6440715225536564,18.51000022888184,-2.2307651677875984,17.520000457763672,0.08086998499226206
2870,2001-06-28,18.57999992370605,19.190000534057614,18.450000762939453,18.540000915527344,70696400.0,0.036252069574289836,-5.727291643185944,-0.49998807905963183,38.10709752324921,36.67418288854351,-1.3564169138439723,0.5068891521958285,0.38687459403724134,2.5247602011914942,7.617403569093048,1.2600002288818324,-2.1496687053023216,-0.1765001296997113,-3.579819288377074,3.2268190289776513,-1.8781597090383926,1.52515944963897,-2.4400005340576136,64.32747037755435,32.37571232833373,1.7016595793386815,6,-0.9149999618530238,1.2049999237060582,1.774999618530277,0.07874965667724965,0.9600009918212926,3,0.025834205823860534,1.2857142857142858,17.93000030517578,3.285701310614799,18.020000457763672,1.6440715225536564,18.51000022888184,0.025834205823860534
2871,2001-06-29,18.200000762939453,20.0,18.100000381469727,18.770000457763672,87250800.0,-0.020452053946553583,-3.935061010349218,-14.250345715513163,36.86747530614679,37.05140711370563,-0.8196198604626908,0.8808571633190354,0.759796135906587,2.6540256048135262,8.072556139086705,1.8999996185302734,-2.127702538744799,-0.5239993095397963,-3.9359623292963164,2.8879637102167255,-2.2299808194180564,1.1819822003384637,-1.999001350402832,24.686205157344332,-7.144859800973293,1.705981509878261,6,-0.13000106811523438,1.399998664855957,2.154998779296875,0.45874881744384766,1.0599994659423864,4,0.03791201086727569,-5.727291643185944,18.57999992370605,1.2857142857142858,17.93000030517578,3.285701310614799,18.020000457763672,0.03791201086727569
2872,2001-07-02,19.21999931335449,19.440000534057614,18.6200008392334,18.690000534057614,55643700.0,0.05604387404708522,-1.4477669726024431,-0.9298229176426497,43.823835513160894,37.59510232714042,-1.5792903992702563,-0.18899841212000723,-0.2633105799882003,1.4615250500769932,8.55230571953167,1.2399997711181605,-1.870098307478969,0.5214992523193338,-2.8663446709795615,3.909343175618229,-1.1724227093301138,2.2154212139687814,-2.867039877319332,67.36397967196773,35.143915398814116,1.6939219616494474,7,-1.1499996185302699,0.3800001144409215,1.1350002288818395,-0.5612497329711879,-1.2399997711181605,0,0.0,-3.935061010349218,18.200000762939453,-5.727291643185944,18.57999992370605,1.2857142857142858,17.93000030517578,0.0
2873,2001-07-03,19.190000534057614,19.440000534057614,18.799999237060547,19.049999237060547,26024800.0,-0.0015608106331216343,1.000000000000011,0.26415399896354486,51.06383080305146,39.20662277894787,-1.2846267518837422,-0.36267737189985993,-0.17815963168451177,1.3340612047136275,8.577307454950727,0.6400012969970668,-1.4988767197582504,0.6090004920959444,-2.5167627797521384,3.734763763944027,-0.9538811438280987,2.1718821280199876,-2.691159475463863,66.10880030134506,28.664344235483497,1.5628816359240416,7,-1.0500001907348597,-0.12000083923339488,1.1699991226196325,-0.5312509536743129,-0.8999996185302699,1,0.05784255717100972,-1.4477669726024431,19.21999931335449,-3.935061010349218,18.200000762939453,-5.727291643185944,18.57999992370605,0.05784255717100972
2874,2001-07-05,17.579999923706055,18.770000457763672,17.549999237060547,18.700000762939453,55909900.0,-0.08389789294138872,-1.0677948019998027,-7.999931881037246,49.03846197932451,39.66451157162498,0.5703364277783969,1.0507425195259472,1.5039164839053711,2.80457898079214,8.198938060617303,1.6400012969970668,-1.2223991357072066,-0.8420001029968276,-3.8211458822029094,2.137145676209254,-2.3315729925998703,0.6475727866062151,-0.9411125074560545,1.2245174409461692,-39.16486887640565,1.4895728896030411,7,1.1599998474121094,1.489999771118164,2.7799997329711914,1.078749656677246,0.7499999999999964,3,0.15187713810473547,1.000000000000011,19.190000534057614,-1.4477669726024431,19.21999931335449,-3.935061010349218,18.200000762939453,0.15187713810473547
2875,2001-07-06,16.790000915527347,17.59000015258789,16.700000762939453,17.270000457763672,50458300.0,-0.044937372673899745,-1.6969684709418258,0.42857069871917913,50.87282661404729,40.89937661140796,1.364281281346159,1.5226523104085494,2.3753833009273535,3.427130462229055,7.990415622416153,0.8899993896484375,-1.0587461361890647,-1.3804991722106905,-3.976435082688102,1.2154367382667228,-2.678467127449398,-0.08253121697198296,3.2099990844726527,2.7272779816779966,-40.27897745686283,1.2979679552387065,7,1.5599994659423793,2.2799987792968714,3.72499847412109,1.8687486648559535,1.419998168945309,4,0.19416308182082131,-1.0677948019998027,17.579999923706055,1.000000000000011,19.190000534057614,-1.4477669726024431,19.21999931335449,0.19416308182082131
2876,2001-07-09,17.25,17.690000534057614,16.829999923706055,17.020000457763672,52767600.0,0.027397204251921492,-1.8196713110038156,-0.4791661699608234,54.501803853900206,43.08797606743877,0.9632510620528763,0.8511118564498545,2.020640647570719,2.817623858404243,7.795782479157095,0.8999996185302663,-0.8195585826014842,-0.7585000991821289,-3.140540672798604,1.6235404744343462,-1.9495203859903683,0.43252018762611044,2.684000015258789,20.07296653298985,-26.91110376007575,1.191020286808238,7,1.1000003814697266,1.8199996948242188,3.2649993896484375,1.4087495803833008,0.39999961853027344,0,0.1327536762624546,-1.6969684709418258,16.790000915527347,-1.0677948019998027,17.579999923706055,1.000000000000011,19.190000534057614,0.1327536762624546
2877,2001-07-10,16.200000762939453,17.780000686645508,16.069999694824222,17.709999084472656,68598200.0,-0.06086952098901721,1.0727265581289924,-6.56522316023419,47.61905351685176,44.39597020511572,1.8451554558991923,1.65684707518081,3.153292592174221,3.6965207967751574,8.190445226093965,1.7100009918212855,-0.7972139874650281,-1.5994994163513176,-3.834394909868834,0.6353960771661988,-2.7169471631100777,-0.48205166959255763,3.66931926727295,3.857597499732478,-46.083620198300935,1.1174477467587585,7,1.8349990844726562,2.8349990844726562,4.229998588562012,2.4587488174438477,0.7999992370605469,1,0.1888888470266441,-1.8196713110038156,17.25,-1.6969684709418258,16.790000915527347,-1.0677948019998027,17.579999923706055,0.1888888470266441
2878,2001-07-11,16.700000762939453,16.799999237060547,16.010000228881836,16.309999465942386,63929500.0,0.030864196077313943,1.6779707043309875,-0.25827929172866376,51.57895434266403,47.05259327248845,1.2719853618121704,0.9146995977152272,2.6989711591216548,3.003636133074888,8.885728016643977,0.7899990081787109,-0.6845210387990761,-0.9159994125366211,-2.8438059197402517,1.0118070946670095,-1.8799026661384381,0.04790384106519596,3.0173464538574244,25.000017276707197,-28.86857966726,0.9639032536018154,7,1.3049993515014648,2.304999351501465,3.784998655319214,1.9587488174438477,0.779998779296875,2,0.07664662998922966,1.0727265581289924,16.200000762939453,-1.8196713110038156,17.25,-1.6969684709418258,16.790000915527347,0.07664662998922966
2879,2001-07-12,17.860000610351562,18.100000381469727,17.489999771118164,17.700000762939453,72525600.0,0.06946106553398335,-1.1034437399700088,0.41025465464878375,50.9594905708182,48.48063694444056,0.11288266071152009,-0.3548539276839975,1.5726358858674523,1.6964545798849002,9.323366305948577,1.3999996185302734,-0.5644785206182981,0.30200042724609233,-1.5145387693718746,2.118539623864061,-0.6062691710628911,1.2102700255550758,1.634905787170414,88.51675820114222,35.29046483576762,0.9082695983089841,7,0.14499950408935547,1.1449995040893555,2.7749991416931152,0.7987489700317383,-1.25,3,0.024076164080675033,1.6779707043309875,16.700000762939453,1.0727265581289924,16.200000762939453,-1.8196713110038156,17.25,0.024076164080675033
2880,2001-07-13,18.739999771118164,18.940000534057614,17.8799991607666,18.059999465942386,70330500.0,0.049272067787979656,-1.0384623849172803,4.25000596047014,56.03960489527988,50.61087356545534,-0.8292368508789743,-1.2185711179476755,0.6662976059707333,0.7078247856141147,9.208019422070823,1.0799999237060511,-0.40004373620840283,1.1319995880126967,-0.7591498133642851,3.0231489893896804,0.18642488732420404,2.0775742887011894,0.5458122562854051,93.1740361055201,38.84498338116117,0.9455747006884916,7,-1.0149993896484375,0.23000049591064453,1.807499885559082,-0.08125019073486328,-1.8400001525878906,4,-0.021878327236908413,-1.1034437399700088,17.860000610351562,1.6779707043309875,16.700000762939453,1.0727265581289924,16.200000762939453,-0.021878327236908413
2881,2001-07-16,17.709999084472656,18.51000022888184,17.610000610351562,18.34000015258789,49931700.0,-0.05496268405685523,-1.1686789625837137,-0.926471743203676,46.055218717911025,50.85880503264981,0.13851373710991766,-0.11076519229020221,1.700646239130048,1.6370717972909432,8.340453329608986,1.1299991607666016,-0.17419905903350497,0.04899892807006978,-1.787736019878512,1.8857338760186515,-0.8693685459042229,0.9673664020443624,1.3792642350196083,58.020432714215474,8.876046201145705,0.9183674739742911,7,0.015001296997070312,0.975001335144043,3.142500400543213,0.9487504959106445,-1.6999988555908203,0,0.028232638387789555,-1.0384623849172803,18.739999771118164,-1.1034437399700088,17.860000610351562,1.6779707043309875,16.700000762939453,0.028232638387789555
2882,2001-07-17,17.790000915527344,17.889999389648438,16.979999542236328,17.59000015258789,56759900.0,0.004517325533055949,3.550025272513995,-0.3174609902452907,48.81809021978625,50.6092783011759,-0.18513407626061706,-0.09398692842027145,1.5944184801742836,1.4348017441064087,7.3386253925332,0.9099998474121094,-0.11452852721986773,0.06450071334838725,-1.6892977052672933,1.8182991319640678,-0.812398495959453,0.9413999226562275,1.1499996185302699,60.75087034978044,14.627305918755738,0.8768992093078398,7,-0.3150005340576172,0.5049991607666016,2.7974987030029297,0.868748664855957,-1.3100013732910156,1,-0.007869662158076385,-1.1686789625837137,17.709999084472656,-1.0384623849172803,18.739999771118164,-1.1034437399700088,17.860000610351562,-0.007869662158076385
2883,2001-07-18,17.149999618530273,17.780000686645508,16.819999694824222,17.25,50243200.0,-0.035975338058497175,-1.5263176387031179,-0.5,46.20622118682763,50.29458487978736,0.15093385173581453,0.617859315097057,2.212789026014093,1.938590430357312,6.534661375424348,0.9700012207031214,-0.026683070330317804,-0.6010005950927741,-2.3023917372567837,1.1003905470712354,-1.4516961661747807,0.2496949759892324,1.6142008972167936,15.56602797503522,-26.0739114574533,0.8506955710820057,7,0.3250007629394531,1.1450004577636719,3.4375,1.5087499618530273,-0.3899993896484375,2,-0.008746333636544312,3.550025272513995,17.790000915527344,-1.1686789625837137,17.709999084472656,-1.0384623849172803,18.739999771118164,-0.008746333636544312
2884,2001-07-19,17.760000228881836,18.61000061035156,17.549999237060547,17.68000030517578,80866400.0,0.035568549499701785,-5.235264418626809,-0.7999961853172862,45.99609440483633,49.75272574543058,-0.481481498927252,0.12118380310014132,1.5513711218751922,1.2095106776504991,5.641905302735499,1.4600009918212855,-0.07075994615892967,-0.05900001525878906,-1.6372985293380822,1.519298498820504,-0.8481492722984356,0.7301492417808575,-1.75,44.339630280407114,5.339440178310021,0.7891492570396468,7,-0.2849998474121094,0.36999988555908203,2.937499523162842,0.8987493515014648,0.48999977111816406,3,-0.015765804225056357,-1.5263176387031179,17.149999618530273,3.550025272513995,17.790000915527344,-1.1686789625837137,17.709999084472656,-0.015765804225056357
2885,2001-07-20,17.989999771118164,18.31999969482422,17.450000762939453,17.579999923706055,46501600.0,0.012950424508570535,-1.5970188344075247,5.125002980235081,48.95936061277129,49.136898718638484,-0.5848651364553668,-0.08896168182288022,1.311864188786835,0.8934927584445447,5.703105759262066,0.8699989318847656,-0.20284097092449116,0.15549955368042134,-1.4231400551759492,1.734139162536792,-0.6338202507477639,0.9448193581086066,-1.9279995346069327,65.36309932273181,23.538056767737643,0.7893198044281858,7,-0.5149993896484375,0.015000343322753906,2.7074999809265137,0.6687498092651367,0.020000457763671875,4,-0.07670923726092005,-5.235264418626809,17.760000228881836,-1.5263176387031179,17.149999618530273,3.550025272513995,17.790000915527344,-0.07670923726092005
2886,2001-07-23,18.270000457763672,18.96999931335449,18.200000762939453,18.81999969482422,64946900.0,0.015564240700827181,-1.2318842983430809,-1.341462053052224,44.919792423358764,48.836980819361486,-0.7878095786269554,-0.3266403289641957,1.0350850736618753,0.5332183435862241,6.071871389909007,0.9799995422363246,-0.1946137534050365,0.39800024032592773,-1.184809698064953,1.9808101787168084,-0.3934047288695126,1.189405209521368,-2.157040213775634,67.44190791674029,27.655714084671807,0.7914049691954401,7,-0.7800006866455078,-0.2650003433227539,2.1174988746643066,0.3887491226196289,-1.1800003051757812,0,-0.07498636042185913,-1.5970188344075247,17.989999771118164,-5.235264418626809,17.760000228881836,-1.5263176387031179,17.149999618530273,-0.07498636042185913
2887,2001-07-24,18.3799991607666,18.57999992370605,17.920000076293945,18.13999938964844,50964300.0,0.006020727982860352,1.0624953433965756,-0.4363638255224344,45.70518903988564,48.18434023016389,-0.6214026936556536,-0.47102758204500716,0.9225602380390718,0.329797286381897,6.393427487257483,0.6599998474121058,-0.1380793826924922,0.5144989967346199,-1.0583153482508578,2.0873133417200975,-0.27190817575812076,1.3009061692273605,-2.1527573540039064,72.5581275688221,34.61024795557863,0.786407172492739,7,-0.4849996566772461,-0.3749990463256836,1.3525004386901855,0.2787504196166992,-1.2999992370605469,1,-0.12894445267134147,-1.2318842983430809,18.270000457763672,-1.5970188344075247,17.989999771118164,-5.235264418626809,17.760000228881836,-0.12894445267134147
2888,2001-07-25,18.700000762939453,18.989999771118164,18.309999465942386,18.600000381469727,58461200.0,0.0174103164735675,1.0000056098621273,0.4166686534900601,56.87961093843178,48.84213138212095,-0.7016560943456049,-0.7773271821668537,0.6191730538097175,-0.045790287057549506,6.754379853902795,0.6800003051757777,-0.1391329807349848,0.8005005836486809,-0.8151915096123403,2.416192676909702,-0.007345462981831474,1.6083466302791933,-2.3630486559130865,81.16888344482247,36.98222124134901,0.8078460466305115,7,-0.7950010299682617,-0.6950006484985352,1.032498836517334,-0.041251182556152344,-2.690000534057617,2,-0.11871663797484056,1.0624953433965756,18.3799991607666,-1.2318842983430809,18.270000457763672,-1.5970188344075247,17.989999771118164,-0.11871663797484056
2889,2001-07-26,19.3799991607666,19.489999771118164,18.200000762939453,18.709999084472656,68742600.0,0.03636354920235085,1.8988699511590876,6.69997520456236,66.12701135596798,49.962954322197405,-1.277735815564462,-1.4157096597601608,-0.04144718102002187,-0.7922055602308369,7.365763382800703,1.289999008178711,0.04181567507979622,1.407999038696289,-0.3383060295149285,3.1543041069075066,0.5348465045906785,2.2811515728018996,-2.883864193894727,94.60781059644877,43.31060748811309,0.8731525341056089,7,-1.2249994277954102,-1.3749990463256836,0.3000006675720215,-0.6274995803833008,-3.049999237060547,3,-0.13519086921266554,1.0000056098621273,18.700000762939453,1.0624953433965756,18.3799991607666,-1.2318842983430809,18.270000457763672,-0.13519086921266554
2890,2001-07-27,19.059999465942386,19.600000381469727,18.90999984741211,19.190000534057614,47793000.0,-0.016511852873143162,-2.2093025318926207,-0.19403142285343955,61.47021019268573,51.67573115272793,-1.0142274459918816,-1.1150763473684044,0.25399200016884294,-0.5558775158319982,7.702763897996253,0.6900005340576172,0.15070336756962277,1.0639993667602567,-0.7300299379311959,2.8580286714517094,0.16698471441452867,1.9610140191059848,-2.324355314730809,67.85709420029903,12.0893193539044,0.8970146523457269,7,-0.8499994277954137,-1.0549993515014684,0.3825001716613734,-0.3074998855590856,-3.2899990081787145,4,-0.042497349876097545,1.8988699511590876,19.3799991607666,1.0000056098621273,18.700000762939453,1.0624953433965756,18.3799991607666,-0.042497349876097545
2891,2001-07-30,18.88999938964844,19.5,18.549999237060547,19.049999237060547,51555900.0,-0.008919206771107802,-1.261906167546923,1.230757944775415,69.18686024934294,53.93892782267867,-0.7367152475207384,-0.9388691546944834,0.40146305177908914,-0.471387083234589,7.423440613242841,0.9500007629394531,0.18657884298694682,0.8594993591308615,-0.9770812163857556,2.6960799346474786,-0.058790928627448835,1.7777896468891718,-1.8679196154110507,57.73804387809341,-4.406162470135584,0.9182902877583092,7,-0.6799993515014684,-0.8849992752075231,0.35750007629394176,0.025000095367428088,-4.009999275207523,0,-0.046585452048708786,-2.2093025318926207,19.059999465942386,1.8988699511590876,19.3799991607666,1.0000056098621273,18.700000762939453,-0.046585452048708786
2892,2001-07-31,19.21999931335449,19.75,18.68000030517578,19.040000915527344,61467400.0,0.017469557139683456,-1.3777781074431132,-1.1249910592947598,68.4210364875126,56.40724063386589,-0.9415522977364077,-1.3374403400836101,0.04134333355679942,-0.8668848388632604,7.193714001138014,1.0699996948242188,0.10030490416859905,1.189499282836909,-0.647081292679708,3.026079858353526,0.27120899507859875,2.1077895705952194,-1.9401274783938653,65.80639048244846,-0.9934972429919213,0.9182902877583092,7,-0.6199989318847621,-1.2149991989135707,0.027500152587894178,0.15500020980835316,-4.819999694824215,1,-0.1108220206483892,-1.261906167546923,18.88999938964844,-2.2093025318926207,19.059999465942386,1.8988699511590876,19.3799991607666,-0.1108220206483892
2893,2001-08-01,20.299999237060547,20.34000015258789,19.75,19.81999969482422,80598700.0,0.0561914652596085,1.1071382347531693,2.6666878596179435,68.0473214174869,58.85737696860484,-1.7072728994690785,-2.4559352351450414,-1.1429229479026901,-1.9718392567181304,7.099052808779345,1.120000839233402,0.24697196147742062,2.2139992713928223,0.17405787006778084,4.253940672717864,1.1940285707302998,3.2339699720553448,-2.7237120222951994,98.1307978067267,32.67022325621605,1.0199707006625212,8,-1.404998779296875,-2.1249990463256836,-1.1349997520446777,-0.744999885559082,-5.939999580383303,2,-0.1586206617917465,-1.3777781074431132,19.21999931335449,-1.261906167546923,18.88999938964844,-2.2093025318926207,19.059999465942386,-0.1586206617917465
2894,2001-08-02,20.25,20.75,19.549999237060547,20.61000061035156,62708600.0,-0.0024630166965359246,2.750005960470162,-0.7500019868233799,62.73186901762577,60.38765568025534,-1.4158104187035114,-2.314305803941405,-1.2195859005843275,-1.918398142824664,8.089488259444618,1.2000007629394531,0.36511276653773095,2.0305000305175795,-0.20965407413188686,4.270654135167044,0.9104229781928481,3.150577082842311,-2.286792973939498,77.27273515433046,14.684967600210982,1.1200770523247325,8,-0.9149999618530273,-1.869999885559082,-1.3950004577636719,-0.6950006484985352,-5.779999732971193,3,-0.20938270474657605,1.1071382347531693,20.299999237060547,-1.3777781074431132,19.21999931335449,-1.261906167546923,18.88999938964844,-0.20938270474657605
2895,2001-08-03,20.049999237060547,20.280000686645508,19.450000762939453,19.8700008392334,46978900.0,-0.009876580885898933,1.5937445052079453,-0.4999947018183409,72.9411676708292,63.501141818863175,-0.997797975471272,-1.9579360633968257,-1.115076416497157,-1.7569993737196654,8.551343411605178,0.8299999237060547,0.5782387610601809,1.6674993515014656,-0.6088208567696327,3.943819559772564,0.5293392473659182,2.805659455637013,-1.6409053351697267,68.18179453700863,4.80907208379972,1.1381601041355485,8,-0.7149991989135742,-1.669999122619629,-1.309999942779541,-0.49499988555908203,-6.049999237060547,4,-0.18553613241433053,2.750005960470162,20.25,1.1071382347531693,20.299999237060547,-1.3777781074431132,19.21999931335449,-0.18553613241433053
2896,2001-08-06,19.540000915527344,20.0,19.399999618530273,19.790000915527344,39179100.0,-0.025436326231400463,-1.2641413014531766,-1.3889012514437697,65.82278830288016,65.73643062586255,-0.3226332997052914,-1.3360817488966674,-0.7261952541894949,-1.2709975141336578,9.09622175779833,0.6499996185302734,0.7551404843083915,1.0430009841918952,-1.2238218544828072,3.3098238228665977,-0.09041043514545777,2.1764124035292483,-0.7563620379390557,41.54592933041917,-21.243097490426777,1.1334114193373515,8,-0.06500053405761719,-1.1600008010864258,-0.8150010108947754,0.014998435974121094,-5.970001220703123,0,-0.19293757835844638,1.5937445052079453,20.049999237060547,2.750005960470162,20.25,1.1071382347531693,20.299999237060547,-0.19293757835844638
2897,2001-08-07,19.26000022888184,19.520000457763672,18.84000015258789,19.399999618530273,77109900.0,-0.014329614817111036,2.578938914822065,0.5599975585937358,70.40620268519373,67.23938526439166,0.10652513843995237,-0.8591272440550348,-0.545337900840881,-1.0178630433848959,8.951865774204817,0.7000007629394531,0.885029248841299,0.6100003242492704,-1.4028840634715216,2.6228847119700625,-0.3964418696111274,1.6164425181096682,1.4899997711181605,21.989534546979883,-44.84074444207792,1.006442193860397,8,0.21500015258788707,-0.8800001144409215,-0.42500066757202504,0.29499912261962535,-5.770000457763675,1,-0.22741433345742001,-1.2641413014531766,19.540000915527344,1.5937445052079453,20.049999237060547,2.750005960470162,20.25,-0.22741433345742001
2898,2001-08-08,17.979999542236328,18.989999771118164,17.829999923706055,18.68000030517578,88371300.0,-0.06645901720842418,-1.3199996948242188,5.00002724795653,51.88355633097866,65.65677915050395,1.4233316182305877,0.5498770213163553,0.6698599114016162,0.23354321545561874,8.423957070622876,1.4300003051757848,1.0197843886541555,-0.7340003013610854,-2.5584007589779745,1.0904001562558037,-1.64620053016953,0.17819992744735913,2.7318004608154283,5.136973103118972,-61.8722143235602,0.9122002288084451,8,1.3100004196166992,0.40000057220458984,0.8550000190734863,1.5749998092651367,-5.09999942779541,2,-0.19911012318417332,2.578938914822065,19.26000022888184,-1.2641413014531766,19.540000915527344,1.5937445052079453,20.049999237060547,-0.19911012318417332
2899,2001-08-09,18.290000915527344,18.51000022888184,17.610000610351562,17.809999465942386,49364900.0,0.017241456128116228,-1.0454556291764012,-0.6857156091792365,52.53379341674762,64.6638439531775,1.0532103550317267,0.2885352867493829,0.3443891471500251,-0.11751149418861573,8.902988708506781,0.899999618530277,1.1540228148350522,-0.4454989433288574,-2.2373689620419164,1.3463710753842015,-1.3414339526853851,0.4504360660276703,2.3065270843505843,25.46817549607136,-40.024613337559224,0.895935009356529,8,0.8899993896484375,0.08999919891357422,0.3149991035461426,1.264998435974121,-6.200000762939453,3,-0.21487157256037726,-1.3199996948242188,17.979999542236328,2.578938914822065,19.26000022888184,-1.2641413014531766,19.540000915527344,-0.21487157256037726
2900,2001-08-10,18.32999992370605,18.450000762939453,17.549999237060547,18.190000534057614,45855600.0,0.002186933087835463,3.7368368217637022,0.2916645142832187,50.528164461853834,62.59065553234538,1.0043939584317911,0.22793136457420005,0.28068472778530307,-0.17080551775406505,8.88619858809111,0.9000015258789062,1.1512230139499025,-0.38499994277954386,-2.1860111343795587,1.416011248820471,-1.285505538579553,0.5155056530204654,2.0873364328002957,31.836752806137003,-32.02937418570289,0.9005055958000083,8,0.8199996948242223,0.050000190734866834,0.5749998092651403,1.2249994277954137,-5.769999504089352,4,-0.21058372464503594,-1.0454556291764012,18.290000915527344,-1.3199996948242188,17.979999542236328,2.578938914822065,19.26000022888184,-0.21058372464503594
2901,2001-08-13,18.209999084472656,18.399999618530273,17.850000381469727,18.280000686645508,32726800.0,-0.006546690656457632,2.5483882876286694,-0.5000136239782016,48.50615061214488,60.37789043508231,1.1374029801240617,0.4082423753496158,0.3883145241015882,-0.06892425373607125,9.07112690210465,0.5499992370605469,0.9998151535793411,-0.5300007820129409,-2.2855810850084524,1.2255795209825706,-1.4077909335106966,0.34778936948481487,1.9779503024780283,33.50250956578316,-28.05526646389302,0.8777901514977551,8,0.9400005340576172,0.17000102996826172,0.5000009536743164,1.3450002670288086,-5.60999870300293,0,-0.23119161428527735,3.7368368217637022,18.32999992370605,-1.0454556291764012,18.290000915527344,-1.3199996948242188,17.979999542236328,-0.23119161428527735
2902,2001-08-14,17.649999618530273,18.399999618530273,17.610000610351562,18.309999465942386,36460900.0,-0.030752306100876425,-1.1351386182508016,9.428353450859701,41.14669959443901,57.38893245474365,1.6218304455262285,1.0089446306396717,0.9008112967879782,0.4625296863431707,9.596951752175087,0.7899990081787109,0.8991510473085924,-1.0830001831054688,-2.8555640690791115,0.689563702868174,-1.9692821260922884,-0.19671824011864913,2.3269137564291995,6.944468359879466,-49.979089120117976,0.8862819429868211,8,1.5,0.7300004959106445,1.0600004196166992,1.9049997329711914,-5.420000076293945,1,-0.23116147376131202,2.5483882876286694,18.209999084472656,3.7368368217637022,18.32999992370605,-1.0454556291764012,18.290000915527344,-0.23116147376131202
2903,2001-08-15,17.0,17.8799991607666,16.950000762939453,17.600000381469727,50466900.0,-0.03682717465035268,-1.6571426235895814,0.9090916972516785,29.830514282647698,53.73322637307942,1.9606846410808672,1.7361434445801436,1.4364250856124414,1.0968793586392849,10.245631783932033,0.9299983978271484,0.7328614145573091,-1.7254998207092278,-3.5272937633239643,0.07629412190550866,-2.626396792016596,-0.8246028494018596,2.7827602439275587,3.2050803959950485,-46.92952940990573,0.900896971307368,8,1.6150007247924805,1.380000114440918,1.5349998474121094,2.554999351501465,-5.760000228881836,2,-0.2064706016989315,-1.1351386182508016,17.649999618530273,2.5483882876286694,18.209999084472656,3.7368368217637022,18.32999992370605,-0.2064706016989315
2904,2001-08-16,17.479999542236328,17.489999771118164,16.15999984741211,16.629999160766598,55552800.0,0.028235267190372282,2.0574681396353243,-1.4166664017573087,36.96369585025733,49.73572950412699,1.1694158492358362,1.3007832322688238,0.8704045628635804,0.6168354710823465,10.985766769522778,1.3299999237060547,0.5529934091082609,-1.2315002441406264,-3.0688812846399927,0.6058807963587398,-2.1501907643903095,-0.3128097238909433,2.019484753592419,57.64188502606986,9.346327093507142,0.9186905202496833,8,0.6000003814697266,0.9750003814697266,1.0250005722045898,2.184999942779541,-5.299999237060549,3,-0.2631578688935654,-1.6571426235895814,17.0,-1.1351386182508016,17.649999618530273,2.5483882876286694,18.209999084472656,-0.2631578688935654
2905,2001-08-17,16.610000610351562,17.239999771118164,16.430000305175778,16.930000305175778,46172300.0,-0.04977110724646283,-1.3823503012487373,-0.3764700602497446,33.13609951622173,46.10387519449828,1.6764295564261218,2.1735333465363595,1.6083273052146794,1.4777388189166842,11.84354490392741,1.0499992370605504,0.25665975694406384,-2.032499217987059,-4.076044630335382,0.011046194361263417,-3.0542719241612204,-1.0107265118128979,2.4887455516671864,20.0893218267974,-25.895994504970158,1.0217727061741613,8,1.2299995422363281,1.8449993133544922,1.8949995040893555,3.4599990844726562,-4.710000991821289,4,-0.2721252433276101,2.0574681396353243,17.479999542236328,-1.6571426235895814,17.0,-1.1351386182508016,17.649999618530273,-0.2721252433276101
2906,2001-08-20,16.899999618530273,16.989999771118164,16.200000762939453,16.520000457763672,36904400.0,0.017459301476363542,1.821427719932834,-1.1874985098824726,32.738090845461,41.91852943452797,1.0868592198485558,1.871592301622961,1.2297752290009925,1.2181601948227367,12.350745534914367,0.7899990081787109,0.0021569781475889727,-1.6740001678466783,-3.8571931883990125,0.509192852705656,-2.765596678122847,-0.5824036575705094,1.8460969857356773,33.03570744334365,-10.011012519059662,1.0915965102761678,8,0.6750001907348633,1.5550003051757812,1.4475007057189941,3.1700000762939453,-5.420000076293945,0,-0.2568046921228869,-1.3823503012487373,16.610000610351562,2.0574681396353243,17.479999542236328,-1.6571426235895814,17.0,-0.2568046921228869
2907,2001-08-21,16.010000228881836,17.0,15.979999542236328,16.899999618530273,40024600.0,-0.05266268696672538,-1.1473676602271952,-2.3421088295378687,17.15159982229224,38.05942315578504,1.6398078111572438,2.714086157472398,2.0226000985126014,2.141697073631633,13.177050209565696,1.0200004577636719,-0.33875111174170414,-2.445499610900878,-4.911934866164543,0.02093564436278683,-3.678717238532709,-1.2122819832690475,2.4257647645616522,1.5789838246764787,-33.07481254853616,1.233217627631832,8,1.234999656677246,2.354999542236328,2.195000171661377,4.059999465942383,-2.060000419616701,1,-0.21299186749919674,1.821427719932834,16.899999618530273,-1.3823503012487373,16.610000610351562,2.0574681396353243,17.479999542236328,-0.21299186749919674
2908,2001-08-22,16.479999542236328,16.520000457763672,15.75,16.319999694824222,60248300.0,0.029356608784215865,5.416625605976317,-0.1797752327395506,22.87768263900321,34.76429973603565,1.0444974348421532,2.1810667601984406,1.4592064951076402,1.6993272305737257,13.8179349316445,0.7700004577636719,-0.622332505297905,-1.8645002365112298,-4.4799236832823475,0.750923210259888,-3.1722119598967886,-0.5567885131256709,1.6119582880381564,41.9540021989321,12.166953953706717,1.3077117233855593,8,0.6200008392333984,1.7700004577636719,1.4050006866455078,3.5900001525878906,-2.059999465942383,2,-0.2578883566779079,-1.1473676602271952,16.010000228881836,1.821427719932834,16.899999618530273,-1.3823503012487373,16.610000610351562,-0.2578883566779079
2909,2001-08-23,16.760000228881836,17.110000610351562,16.25,16.379999160766598,59888900.0,0.01699033339945788,-1.6875044703526214,2.375008940705318,26.60028113734461,32.10564603331241,0.5862979882138042,1.7863029246350735,1.1306607686918255,1.4608400659393084,13.884993064097845,0.8600006103515625,-0.9261720048824778,-1.453499603271485,-4.112634769817934,1.2056355632749636,-2.7830671865447094,-0.12393201999826076,0.9572443485487305,67.78526067315336,41.08459832960073,1.3295675832732246,8,0.3149995803833008,1.489999771118164,1.125,3.309999465942383,-1.8200006484985352,3,-0.32935563140693025,5.416625605976317,16.479999542236328,-1.1473676602271952,16.010000228881836,1.821427719932834,16.899999618530273,-0.32935563140693025
2910,2001-08-24,18.25,18.600000381469727,17.299999237060547,17.5,85966300.0,0.08890213310084016,-1.260868555658018,1.9736786628519616,41.947558140808546,31.376913536497263,-1.023919207791188,0.2450736661364985,-0.350306447091846,0.04239642898572882,13.430971703471434,1.8400001525878906,-0.996209215713975,0.07700014114379883,-2.552356990085105,2.7063572723727027,-1.2376784244706514,1.391678706758249,-2.5,87.7192865044729,60.29826309938122,1.3146785656144515,8,-1.0749998092651367,0.0,-0.44749975204467773,1.8199996948242188,-3.199999809265135,4,-0.3326027230040669,-1.6875044703526214,16.760000228881836,5.416625605976317,16.479999542236328,-1.1473676602271952,16.010000228881836,-0.3326027230040669
2911,2001-08-27,18.010000228881836,18.32999992370605,17.81999969482422,18.200000762939453,44244000.0,-0.013150672390036422,1.2666734483679611,-0.25333404541015625,42.15809029587603,31.489290281101376,-0.911082834113607,0.4382343082985294,-0.06873736830704047,0.3542811461095994,13.288847893852706,0.5100002288818324,-1.1069151497321563,-0.11899967193603445,-2.7272043584832737,2.489205014611205,-1.423102015209654,1.1851026713375852,-2.2030002212524415,79.29824303098404,49.07555957907853,1.30410234327362,8,-0.8350000381469727,0.23999977111816406,-0.26999998092651367,2.059999465942383,-3.4200000762939453,0,-0.339255998484288,-1.260868555658018,18.25,-1.6875044703526214,16.760000228881836,5.416625605976317,16.479999542236328,-0.339255998484288
2912,2001-08-28,17.09000015258789,18.0,17.010000228881836,17.950000762939453,51378300.0,-0.05108273540266717,1.0625014901175405,4.526306279174823,44.152432559783236,33.080614534116435,-0.08814144239972777,1.2548132509367136,0.8878342793281959,1.3215872671136069,13.117754777980073,1.0,-1.2388681715682566,-0.932499790191649,-3.5270435164443192,1.6620439360610213,-2.2297716533179823,0.3647720729346844,-1.2271401374816904,47.01754292035783,13.058988030572763,1.2972718631263347,8,0.08500003814697266,1.1599998474121094,0.6574997901916504,2.979999542236328,-1.9400005340576172,1,-0.3282621743863505,1.2666734483679611,18.010000228881836,-1.260868555658018,18.25,-1.6875044703526214,16.760000228881836,-0.3282621743863505
2913,2001-08-29,17.079999923706055,17.469999313354492,16.879999160766598,17.389999389648438,57053500.0,-0.00058515089482436,1.510642615100557,0.3604642394563617,41.7236545030284,33.60949882886877,-0.07330906322132336,1.0658574389726567,0.9305306133177638,1.4002725328697139,12.554265445033016,0.5900001525878942,-1.3604192751894928,-0.781500053405761,-3.172635213112322,1.6096351063008019,-1.9770676332590433,0.4140675264475213,-1.1623971012725836,35.319139956350135,0.27476964510476165,1.1955675798532814,8,0.0950002670288086,1.1700000762939453,0.869999885559082,2.989999771118164,-0.620000839233402,2,-0.18325527683970655,1.0625014901175405,17.09000015258789,1.2666734483679611,18.010000228881836,-1.260868555658018,18.25,-0.18325527683970655
2914,2001-08-30,16.010000228881836,16.700000762939453,15.75,16.629999160766598,67105100.0,-0.06264635243581707,1.499994980675601,1.9999999999999885,36.09112282049877,33.93783475156622,0.8562907558823127,1.8992980712249015,2.029204139854727,2.519620992611614,11.994563576826026,1.3299999237060547,-1.4220726048564174,-1.6394997596740737,-3.886485763300044,0.6074862439518984,-2.762992761487059,-0.5160067578610885,2.5900001525878906,9.122813827405718,-25.23974498079966,1.1234930018129858,8,1.1649999618530273,2.239999771118164,1.9449996948242188,4.059999465942383,0.9400005340576172,3,-0.09931293753010384,1.510642615100557,17.079999923706055,1.0625014901175405,17.09000015258789,1.2666734483679611,18.010000228881836,-0.09931293753010384
2915,2001-08-31,16.329999923706055,17.0,15.75,15.880000114440918,45434400.0,0.019987488460302627,-2.5211265713798325,-0.7258073943727007,38.992972957399324,34.6328216528927,0.5502620047650453,1.3558300072318836,1.700923332307056,2.229456851805331,11.399423564626511,1.25,-1.3490558939561623,-1.133500099182129,-3.1476217184563,0.880621520092042,-2.1405609088192143,-0.12643928954504347,2.2130004501342775,22.480617862690146,-11.495406645460896,1.0070608096370854,8,0.8450002670288086,1.9200000762939453,1.75,3.739999771118164,-0.12000083923340199,4,-0.08511943354665352,1.499994980675601,16.010000228881836,1.510642615100557,17.079999923706055,1.0625014901175405,17.09000015258789,-0.08511943354665352
2916,2001-09-04,15.770000457763672,16.639999389648438,15.720000267028807,16.100000381469727,56466000.0,-0.034292680254666696,-3.279062649704556,-0.7333334746184771,38.992972957399324,37.059640890126815,1.042773157765108,1.706396819351749,2.251121766656567,2.791748990203999,10.83505916784432,0.9199991226196307,-1.378441139167478,-1.5049995422363267,-3.403181368100732,0.3931822836280787,-2.4540904551685294,-0.555908629304124,2.7171399085998544,2.1929910785431126,-33.74817098696916,0.9490909129322027,9,1.3899998664855957,2.4649996757507324,2.3374996185302734,4.299999237060547,1.1999988555908203,1,-0.04565632505573869,-2.5211265713798325,16.329999923706055,1.499994980675601,16.010000228881836,1.510642615100557,17.079999923706055,-0.04565632505573869
2917,2001-09-05,14.880000114440918,16.200000762939453,14.020000457763672,15.739999771118164,115754400.0,-0.056436291533815464,1.4494362879172253,2.606060168193509,37.92710210065874,38.731798608088546,1.9619458689100675,2.3731041318104538,3.0888615860893225,3.6696290280273125,11.249531735684275,2.1800003051757812,-1.325385112228684,-2.175999879837036,-4.120020464103202,-0.23197929557086816,-3.148010171970121,-1.2039895877039513,3.4964546479492213,24.927534549282313,-14.528504025619497,0.9720102921330838,9,1.4300003051757812,2.505000114440918,3.2274999618530273,5.189999580383301,0.7200002670288086,2,-0.01948924459829704,-3.279062649704556,15.770000457763672,-2.5211265713798325,16.329999923706055,1.499994980675601,16.010000228881836,-0.01948924459829704
2918,2001-09-06,14.399999618530273,15.25,14.359999656677244,14.539999961853027,82669200.0,-0.0322580975953628,-7.090902391552075,0.1627911618751906,32.46013085980397,39.382893021695146,2.3645252369542185,2.7100963757415,3.5257429855779137,4.147049347748258,12.650456500878962,0.8900003433227557,-1.30685855901784,-2.4770003795623765,-4.701789855629826,-0.2522109034949267,-3.5893951175961014,-1.3646056415286516,3.715067885582279,12.751651648960753,-23.395895604379923,1.112394738033725,9,1.9100008010864258,2.9850006103515625,3.902500629425049,5.670000076293945,2.3199996948242188,3,0.05208333471307047,1.4494362879172253,14.880000114440918,-3.279062649704556,15.770000457763672,-2.5211265713798325,16.329999923706055,0.05208333471307047
2919,2001-09-07,14.359999656677244,14.899999618530273,14.220000267028807,14.25,59269400.0,-0.0027777752022685176,-7.000033659267092,-0.7857099066082529,35.84904687124565,38.70528065841038,2.266645271526654,2.5724660407449083,3.524171443414817,4.192832616054956,14.114684583164678,0.6799993515014666,-1.1003164141870165,-2.3205002784729007,-4.708077453513576,0.0670768965677766,-3.5142888659932385,-1.126711690952563,3.5093638246543737,11.409370843675415,-25.663616225806525,1.1937885875203385,9,1.815000534057619,3.0250005722045916,4.175000667572023,5.710000038146974,2.359999656677248,4,0.14623951796676615,-7.090902391552075,14.399999618530273,1.4494362879172253,14.880000114440918,-3.279062649704556,15.770000457763672,0.14623951796676615
2920,2001-09-10,14.470000267028807,14.720000267028807,13.949999809265135,14.050000190734865,68496800.0,0.007660209817652364,-1.483869082228135,3.81819442879068,34.362937538010414,37.83915257420309,1.7478711922081214,2.2751023825225705,3.3520657949757737,4.069035387422703,15.663163620747738,0.7700004577636719,-0.9543153439234295,-2.0174996852874774,-4.466902248114527,0.43190287753957435,-3.242200966701004,-0.7927984038739524,3.168401432888734,19.330875051273285,-17.498796368238214,1.2247012814135256,9,1.5049996376037615,2.6449999809265154,4.3874998092651385,5.599999427795412,2.359999656677248,0,0.17138911196577866,-7.000033659267092,14.359999656677244,-7.090902391552075,14.399999618530273,1.4494362879172253,14.880000114440918,0.17138911196577866
2921,2001-09-17,14.0,14.350000381469727,13.0,13.239999771118164,112436700.0,-0.032481013016962046,-1.177420372025343,1.809524025776465,36.3265297648875,36.96960781921467,1.7759993865529644,2.543958477670742,3.7654694913641222,4.506718143114124,17.48669601597506,1.4700002670288068,-0.8720436751187819,-2.276999998092652,-4.82475110066601,0.2707511044807074,-3.550875549379331,-1.0031244468059732,3.3433295486653485,31.24999254942118,-9.623967343467072,1.2738755512866795,9,1.234999656677246,2.5,4.857500076293945,6.069999694824219,2.4099998474121094,0,0.15785707746233224,-1.483869082228135,14.470000267028807,-7.000033659267092,14.359999656677244,-7.090902391552075,14.399999618530273,0.15785707746233224
2922,2001-09-18,13.56999969482422,14.59000015258789,13.5,14.199999809265135,81039300.0,-0.03071430751255566,-1.8311710508878465,-0.8289472693551861,30.095764016922445,35.677619987425125,1.8485758035063267,2.795974156671731,4.099827053311982,4.897740300358313,19.074515184361402,1.0900001525878906,-1.0519071286553991,-2.503000307083129,-5.234601811443126,0.228601197276868,-3.8688010592631255,-1.1371995549031304,3.338996898974594,25.333319769965357,-14.767697774240844,1.3658007521799984,9,1.4300003051757795,2.6900005340576154,5.357500553131102,6.150000572204588,3.6599998474121076,1,0.2505526672802414,-1.177420372025343,14.0,-1.483869082228135,14.470000267028807,-7.000033659267092,14.359999656677244,0.2505526672802414
2923,2001-09-19,13.489999771118164,13.859999656677244,12.420000076293945,13.800000190734865,107879900.0,-0.005895351916372471,5.697682567916177,0.49206406873720476,27.004218164181125,34.667963914500945,1.526285945979911,2.740012744310473,4.082249779789819,4.966961372424894,20.348348545686683,1.439999580383299,-1.246679824447174,-2.407500219345092,-5.3325059616303605,0.5175055229401764,-3.870003090487728,-0.9449973482024578,3.028097163300771,43.145156948672316,6.275601053046913,1.4625028711426342,9,1.2200002670288086,2.2150001525878906,5.437500476837158,6.045000076293945,4.25,2,0.1564122050519996,-1.8311710508878465,13.56999969482422,-1.177420372025343,14.0,-1.483869082228135,14.470000267028807,0.1564122050519996
2924,2001-09-20,12.880000114440918,13.300000190734865,12.649999618530273,12.960000038146973,85365900.0,-0.04521865582112494,-1.4074054451179088,0.2580639207036246,6.902091026445859,31.102310366617225,1.8389933654952344,3.1491824385594427,4.637475232150756,5.579610474446838,21.053645242170088,0.8400001525878906,-1.436785484217971,-2.7874999046325684,-5.9056092929286095,0.33060948366347276,-4.346554598780589,-1.2284452104845478,3.1463251970030193,20.000000000000014,-10.006248443343914,1.5590546941480203,9,1.6499996185302734,2.630000114440918,5.954999923706055,6.654999732971191,4.410000801086429,3,0.29813658111758934,5.697682567916177,13.489999771118164,-1.8311710508878465,13.56999969482422,-1.177420372025343,14.0,0.29813658111758934
2925,2001-09-21,12.09000015258789,12.699999809265135,11.859999656677244,11.899999618530273,132033500.0,-0.06133540022001149,-5.222212803232515,-2.375008940705243,6.3421867496672775,27.474445232424774,2.195142160811633,3.776833028613826,5.387859721365832,6.376155567884908,21.930022998786836,1.0200004577636737,-1.6533178141424507,-3.351499843597413,-6.817759984191518,0.11476029699669077,-5.084629913894464,-1.6183697733003601,3.5035661306380472,8.42492505972696,-14.712281158522647,1.733130070297052,9,1.940000057220459,3.1399998664855957,6.690000057220459,6.914999961853027,4.329999923706055,4,0.382961050647757,-1.4074054451179088,12.880000114440918,5.697682567916177,13.489999771118164,-1.8311710508878465,13.56999969482422,0.382961050647757
2926,2001-09-24,12.5600004196167,13.149999618530273,12.31999969482422,12.579999923706055,106555400.0,0.03887512498733958,-2.3199933624394347,-0.10526025197008483,14.218016547527697,24.84010239318799,1.365517197895361,3.12525322790286,4.868059226446626,5.923802817951291,22.474325174423377,1.0599994659423828,-1.7337706175950327,-2.6644996166229244,-6.286220521323649,0.9572212880778022,-4.475360068973288,-0.8536391642725611,2.510866535892422,25.641048929771554,5.296331456670405,1.8108604523503633,9,0.9949994087219238,2.669999599456787,6.2049994468688965,6.444999694824219,4.009999275207523,0,0.33996810202492544,-5.222212803232515,12.09000015258789,-1.4074054451179088,12.880000114440918,5.697682567916177,13.489999771118164,0.33996810202492544
2927,2001-09-25,12.600000381469727,13.0600004196167,12.199999809265135,12.619999885559082,86807900.0,0.0031847102322188903,-1.097560805412209,1.0,14.779881192584611,22.8756302079414,1.0818563142966386,2.9689031654746465,4.811546859494754,5.8956349386157,22.895999211429764,0.8600006103515643,-1.8856263483729538,-2.4539996623992923,-6.237472834725228,1.3294735099266433,-4.345736248562261,-0.5622630762363254,2.0213451522029313,37.00003623962411,17.783222513716968,1.8917365861629676,9,0.7799992561340332,2.6299996376037598,6.164999485015869,6.404999732971191,4.319999694824219,1,0.3023809008407321,-2.3199933624394347,12.5600004196167,-5.222212803232515,12.09000015258789,-1.4074054451179088,12.880000114440918,0.3023809008407321
2928,2001-09-26,12.229999542236328,12.949999809265135,12.0,12.93000030517578,86325700.0,-0.02936514508186383,1.5675678462161102,35.000906013065574,16.607778138354178,20.737711459842345,1.2423144847556102,3.1665289212774574,5.14427644097843,6.253401793338444,23.196621804886274,0.9499998092651349,-2.027934933293075,-2.6115005016326904,-6.5326458278969675,1.3096448246315866,-4.572073164764831,-0.6509278385005519,2.004757568656972,25.694426967780448,4.985950864905956,1.960572663132139,9,1.0600004196166974,3.000000476837158,6.535000324249268,6.77500057220459,5.430000305175781,2,0.4088307593743148,-1.097560805412209,12.600000381469727,-2.3199933624394347,12.5600004196167,-5.222212803232515,12.09000015258789,0.4088307593743148
2929,2001-09-27,11.239999771118164,12.0,11.039999961853027,11.850000381469727,103368100.0,-0.08094847164132735,1.1098905475139489,0.8714284935776939,9.794639176748802,18.007900530813277,1.9480591624965324,3.922910018467352,6.047336634360086,7.212193520666567,24.43211265633777,1.1899995803833008,-2.133180793640598,-3.325500249862671,-7.449874503722754,0.79887400399741,-5.387687376792712,-1.2633131229326295,2.662291296184888,9.478665488509579,-10.55101469162013,2.0621871269300405,9,1.575000286102295,3.580000400543213,7.257500648498535,7.765000343322754,6.020000457763672,3,0.5782918267224639,1.5675678462161102,12.229999542236328,-1.097560805412209,12.600000381469727,-2.3199933624394347,12.5600004196167,0.5782918267224639
2930,2001-09-28,12.18000030517578,12.229999542236328,11.470000267028807,11.579999923706055,92085300.0,0.0836299424554261,1.1714300505993223,-0.9836061985641715,23.248892686529217,16.554829744329023,0.7253383208774409,2.640208802286077,5.001157561628405,6.211006430471743,26.915983711999136,0.9899997711181641,-2.1348097493222333,-2.081999731063844,-5.950156456974787,1.786156994847099,-4.016078094019315,-0.14792136810837242,1.2643241852552691,54.0284610812679,30.431307291048753,1.9340783629554716,9,0.6349997520446795,2.6399998664855975,6.087499618530275,6.8249998092651385,5.719999313354494,4,0.4195402694842396,1.1098905475139489,11.239999771118164,1.5675678462161102,12.229999542236328,-1.097560805412209,12.600000381469727,0.4195402694842396
2931,2001-10-01,11.899999618530273,12.100000381469727,11.600000381469727,12.050000190734865,66345900.0,-0.022988561545973174,2.999984741269145,-0.25000079472809544,25.573779410870344,16.052387010323233,0.7555852291068401,2.5707997465064683,5.202741986569585,6.448967174368544,29.534086245946245,0.5799999237060529,-2.203644676741371,-2.0565003871917718,-5.632368579843437,1.5193678054598916,-3.8444344835176043,-0.2685662908659392,1.1596329473282925,42.574230781578414,18.354486087301478,1.787934096325832,10,0.5500001907348633,2.9200005531311035,6.247500419616699,7.1050004959106445,6.569999694824215,0,0.37983198341664504,1.1714300505993223,12.18000030517578,1.1098905475139489,11.239999771118164,1.5675678462161102,12.229999542236328,0.37983198341664504
2932,2001-10-02,11.479999542236328,12.0600004196167,11.31999969482422,11.800000190734865,75603400.0,-0.03529412518971309,-1.3125010244542898,2.1333295186506063,25.82782523515796,15.921676684876216,0.9475906592541659,2.6867123526431023,5.53524949741476,6.808410431718762,31.87470484871272,0.7400007247924787,-2.2957617356547644,-2.1960004329681393,-5.6135429281757965,1.2215420622395161,-3.904771680571967,-0.4872291853643116,1.2564918069813515,23.03662908557108,-2.524954662690533,1.7087712476038277,10,0.6900005340576172,3.340000629425049,6.535000324249268,7.4900007247924805,7.450000762939453,1,0.4433798219121141,2.999984741269145,11.899999618530273,1.1714300505993223,12.18000030517578,1.1098905475139489,11.239999771118164,0.4433798219121141
2933,2001-10-03,13.949999809265135,14.420000076293945,11.149999618530273,11.359999656677244,196280700.0,0.2151568262647896,-1.1727576140274418,-8.093734074416203,47.57969482883522,20.441410440697254,-1.6207340941841917,-0.03141337651486076,3.0252866879907163,4.2978286702720485,33.28931505918105,3.270000457763672,-2.331945187676478,0.4304998397827138,-2.594870066437858,3.4558697460032874,-1.0821851133275722,1.9431847928929997,-2.9099998474121076,86.09466712676273,56.31631404498428,1.5126849531102866,10,-1.2199997901916486,0.870000362396242,3.855000019073488,4.72000026702881,5.140000343322756,2,0.21290324785927472,-1.3125010244542898,11.479999542236328,2.999984741269145,11.899999618530273,1.1714300505993223,12.18000030517578,0.21290324785927472
2934,2001-10-04,14.420000076293945,15.029999732971193,14.149999618530273,14.350000381469727,137857300.0,0.0336917758749109,-2.7446716122329793,0.02702690760627024,49.71687330143692,25.26082005756055,-2.066642031630902,-0.66050446821591,2.5002962301316494,3.7715250814469528,33.69513054196926,1.0799999237060582,-2.2727858539078944,0.9800001144409176,-1.8468636287053677,3.806863857587203,-0.43343175713222415,2.3934319860140594,-3.3124001121520994,84.27835982769953,50.98172325466149,1.4134318715731424,10,-1.385000228881836,0.40000009536743164,3.255000114440918,3.8299999237060547,4.780000686645508,3,0.22468791636448238,-1.1727576140274418,13.949999809265135,-1.3125010244542898,11.479999542236328,2.999984741269145,11.899999618530273,0.22468791636448238
2935,2001-10-05,14.9399995803833,14.979999542236328,13.75,14.029999732971193,85969500.0,0.036060991771020845,1.4848481345548075,13.000054495912782,55.292789225029175,29.824683688394046,-2.3913281907774593,-1.359690704845482,1.9228004891747261,3.217633360769721,34.54125071312345,1.2299995422363281,-2.171301641671482,1.5694996356964115,-1.0162629000835253,4.155262171476348,0.2766183678064422,2.8623809035863808,-3.7899999618530273,97.68040850687292,61.47595236671547,1.2928812678899688,10,-1.9049997329711914,-0.11999940872192383,2.7225003242492676,3.310000419616699,4.320000648498539,4,0.15528786570682174,-2.7446716122329793,14.420000076293945,-1.1727576140274418,13.949999809265135,-1.3125010244542898,11.479999542236328,0.15528786570682174
2936,2001-10-08,15.050000190734865,15.260000228881836,14.350000381469727,14.399999618530273,70666200.0,0.007362825531534778,-1.426669345435264,0.7142864628528105,58.64486035972452,34.6985702625207,-2.359058131293221,-1.6088860576552673,1.7463697707629446,3.0788262339711974,35.32249161512983,0.9099998474121094,-1.8822938949071748,1.7155002593994162,-0.7466979809134084,4.177698499712241,0.48440113924300476,2.9465993795558276,-3.744800567626955,94.89051077953471,54.94347364169646,1.231099120156412,10,-1.9000000953674334,-0.3650002479553258,2.6624999046325666,3.199999809265135,4.529999732971186,0,0.18936873034393287,1.4848481345548075,14.9399995803833,-2.7446716122329793,14.420000076293945,-1.1727576140274418,13.949999809265135,0.18936873034393287
2937,2001-10-09,14.59000015258789,15.100000381469727,14.479999542236328,15.039999961853027,62928100.0,-0.030564786200478644,1.175439066136402,-0.6923067894215584,56.152125733070264,39.092386661933595,-1.7736044199873646,-1.2350475845202258,2.1296786857855743,3.5035396666905,34.98108801226485,0.6200008392333984,-1.4912845945772961,1.2700002193450928,-1.1570404660224778,3.6970409047126633,0.05647987666130838,2.483520562028877,-3.0475124931335458,83.69829740155113,42.33177032316324,1.213520342683785,10,-1.440000057220459,-0.07000017166137695,3.122499942779541,3.6599998474121094,5.29999923706055,1,0.2659355120074063,-1.426669345435264,15.050000190734865,1.4848481345548075,14.9399995803833,-2.7446716122329793,14.420000076293945,0.2659355120074063
2938,2001-10-10,15.149999618530273,15.199999809265135,14.359999656677244,14.56999969482422,64764600.0,0.0383824167296567,1.4705875753122009,-1.2888892656492683,62.767148084343404,44.978220984999666,-2.0962903378987665,-1.8297923992145169,1.487597948212219,2.918815952385742,34.65493410214793,0.8400001525878906,-1.185923714612823,1.792499685287476,-0.726245839894764,4.311245210469716,0.533126922696356,3.051872447878596,-3.384461204910279,92.7151924716582,46.63642967310156,1.2593727625911202,10,-1.9449996948242188,-0.8949999809265137,2.562500476837158,3.1000003814697266,4.989999771118168,2,0.24950500210060156,1.175439066136402,14.59000015258789,-1.426669345435264,15.050000190734865,1.4848481345548075,14.9399995803833,0.24950500210060156
2939,2001-10-11,16.459999084472653,16.510000228881836,15.5,15.600000381469727,113145700.0,0.08646861379059656,1.1041649695917284,1.482756579531514,73.21996874056839,50.53056276878179,-2.8920991083114362,-3.1351387383068037,0.08712544617919349,1.5887443991146668,34.08367803158586,1.3600006103515625,-0.8325778996841624,2.9974991798400836,0.14925426296008482,5.845744096720082,1.5733767214000842,4.421621638280083,-4.484792961936948,98.18836448323628,45.39080340477686,1.4241224584399996,10,-2.629999160766598,-2.439999103546139,1.252501010894779,1.7900009155273473,3.560001373291019,3,0.1597813617496624,1.4705875753122009,15.149999618530273,1.175439066136402,14.59000015258789,-1.426669345435264,15.050000190734865,0.1597813617496624
2940,2001-10-12,16.950000762939453,17.399999618530273,16.25,16.639999389648438,125292200.0,0.02976924093082345,-1.110090747785551,0.3604672567627824,73.2767702510347,55.83089508435561,-2.943902980468412,-3.615170353061435,-0.47920463916513967,1.061197582335403,33.54277264700685,1.1499996185302734,-0.45473742739640954,3.3635008335113525,0.1394316201525605,6.587570046870145,1.7514662268319565,4.975535440190749,-4.612011111896058,85.24593547031478,27.814750473214247,1.6120346066793965,10,-2.6750011444091797,-2.7300009727478027,0.7624993324279785,1.2999992370605469,3.759998321533203,4,0.13274335685692362,1.1041649695917284,16.459999084472653,1.4705875753122009,15.149999618530273,1.175439066136402,14.59000015258789,0.13274335685692362
2941,2001-10-15,16.209999084472653,16.649999618530273,16.0,16.649999618530273,63245200.0,-0.0436579141686404,1.9545401344679154,-1.4193502737956185,67.81834631258658,60.49650853740323,-1.7078304294632378,-2.8470833639685527,0.17977647091155546,1.7612052742458069,32.34595843613041,0.9500007629394531,0.09871826492961944,2.5129992008209197,-0.9157343877000486,5.941732789341888,0.7986324065604364,4.227365995081403,-3.3658084366805703,60.855245099007924,0.804971819268907,1.7143667942604839,10,-1.9349994659423793,-1.9899992942810023,1.502501010894779,2.0400009155273473,3.580001831054691,0,0.18815554081867547,-1.110090747785551,16.950000762939453,1.1041649695917284,16.459999084472653,1.4705875753122009,15.149999618530273,0.18815554081867547
2942,2001-10-16,16.969999313354492,17.139999389648438,16.25,16.520000457763672,69242700.0,0.04688465587945867,1.2531658405502828,-1.0227234304490418,72.52850687297932,63.26859876453035,-1.7960515815073315,-3.5197640202164244,-0.6647220374111029,0.9597955632099548,31.50446549639402,0.9300003051757848,0.5489829255886036,3.102999448776245,-0.6234469450438169,6.829445842596309,1.239776251866214,4.966222645686276,-3.6702277684885907,85.85525294172454,20.57273890256978,1.8632231969100317,10,-1.3949995040893555,-2.749999523162842,0.7275009155273438,1.265000820159912,2.1800003051757812,1,0.1538008671749107,1.9545401344679154,16.209999084472653,-1.110090747785551,16.950000762939453,1.1041649695917284,16.459999084472653,0.1538008671749107
2943,2001-10-17,15.600000381469727,17.450000762939453,15.56999969482422,17.389999389648438,87344600.0,-0.08073064156264576,-1.0324331680641878,-3.977785689762598,69.99999650027883,65.52227911995723,-0.18705740494479528,-2.090779436434701,0.5682999839453196,2.2373658504375484,29.830985930176595,1.8800010681152326,0.9878491955059445,1.6275004863739007,-2.1727479692395093,5.427748941987312,-0.2726237414328043,3.5276247141806056,-1.8902060292373886,5.128222684332947,-64.43659894450786,1.9001242278067056,10,0.0,-1.3550000190734863,1.247499942779541,1.7849998474121094,3.989999771118164,2,0.27499992969708753,1.2531658405502828,16.969999313354492,1.9545401344679154,16.209999084472653,-1.110090747785551,16.950000762939453,0.27499992969708753
2944,2001-10-18,16.719999313354492,16.780000686645508,15.470000267028807,15.75,72685700.0,0.07179480157033469,1.4036659521413917,-0.5418993580010123,70.48735675951849,67.21056440156717,-1.0577221827027312,-3.0655154187793983,-0.6768736687326786,1.0207727191791918,28.036475011449873,1.310000419616701,1.5257649446457933,2.5554994583129886,-1.3972980089334328,6.50829692555941,0.579100724689777,4.5318981919361985,-2.5613801918372996,63.13124915409595,-8.051871104451997,1.9763987336232105,10,-0.8199987411499023,-2.474998950958252,0.1275010108947754,0.6650009155273438,3.210000991821289,3,0.2045454675086229,-1.0324331680641878,15.600000381469727,1.2531658405502828,16.969999313354492,1.9545401344679154,16.209999084472653,0.2045454675086229
2945,2001-10-19,16.719999313354492,16.940000534057614,15.979999542236328,16.239999771118164,69947500.0,0.0,1.0869541781211083,0.49484523919545226,72.3148110374015,68.72944781019794,-0.8701855250844499,-2.8468204591117185,-0.7981816122910228,0.9410810659299145,25.808853098532214,0.9600009918212855,1.7597840594338674,2.323999500274658,-1.6594417780702457,6.307440778619563,0.3322788611022034,4.3157201394471105,-2.166414394866628,63.13124915409595,-11.18859850574598,1.9917206391724527,10,-0.8149991035461426,-2.474998950958252,0.06000089645385742,0.6650009155273438,2.980001449584961,4,0.19736849760355102,1.4036659521413917,16.719999313354492,-1.0324331680641878,15.600000381469727,1.2531658405502828,16.969999313354492,0.19736849760355102
2946,2001-10-22,16.829999923706055,17.069999694824222,16.149999618530273,16.520000457763672,61129000.0,0.0065789841428822715,1.3291170413363893,0.6458328366274865,75.50047438243914,70.87926432679448,-0.783537513749021,-2.7621374912905257,-1.0142717708581532,0.7424374854932196,24.062261312785154,0.9200000762939489,1.9601053883352968,2.2205001354217533,-1.80609275535069,6.247093026194197,0.20720369003553074,4.233796580807974,-1.928845103883999,68.6868341440366,-11.619331242261893,2.013296445386221,10,-0.9249997138977051,-2.5849995613098145,-0.2849998474121094,0.5199999809265137,2.049999237060547,0,0.23054065230870213,1.0869541781211083,16.719999313354492,1.4036659521413917,16.719999313354492,-1.0324331680641878,15.600000381469727,0.23054065230870213
2947,2001-10-23,16.40999984741211,17.370000839233402,16.379999160766598,17.270000457763672,95294000.0,-0.02495544136648209,-1.1521729215127718,-2.7742002965624595,64.57345737274298,71.07996535883888,-0.08741321857070616,-2.152422455780062,-0.6984023769831911,1.084184148454689,22.24476930484612,0.990001678466804,2.0658785242872817,1.6100000858306878,-2.3766037125103416,5.596603884171717,-0.38330181333982694,3.6033019850012025,-1.2029835144159655,47.47471439147169,-30.77325777728457,1.993301899170515,10,0.050000667572021484,-2.164999485015869,-0.5425000190734863,0.4650001525878906,3.4799995422363317,1,0.20597203531651886,1.3291170413363893,16.829999923706055,1.0869541781211083,16.719999313354492,1.4036659521413917,16.719999313354492,0.20597203531651886
2948,2001-10-24,17.229999542236328,17.299999237060547,16.520000457763672,16.600000381469727,77814700.0,0.04996951264161864,1.025974669371639,-0.7325566437784993,65.98406810731144,70.27597639958812,-0.6496548433636313,-2.71798070802474,-1.5738866740833615,0.21529262331771548,20.2227957822388,0.8899993896484375,2.162574881903419,2.1799997806549065,-1.754778874794308,6.114778436104119,0.21261045293029923,4.147389108379514,-1.7538250776469866,92.63151290346042,14.520664360973996,1.9673893277246066,10,-0.7699990272521973,-2.984999179840088,-1.5999994277954102,-0.3549995422363281,3.2100009918212855,2,0.11143355352897144,-1.1521729215127718,16.40999984741211,1.3291170413363893,16.829999923706055,1.0869541781211083,16.719999313354492,0.11143355352897144
2949,2001-10-25,17.739999771118164,17.799999237060547,16.379999160766598,16.879999160766598,88659400.0,0.02959954976386725,1.8979606930296178,1.365082152339841,65.94532840333767,69.46137174984399,-1.0716925952152252,-2.8628277599623857,-2.1445830301403053,-0.31781814642729245,17.764037248512942,1.4200000762939489,2.3476774753688012,2.365000009536743,-1.3099305574844777,6.039930576557964,0.5275347260261327,4.202465293047354,-2.0269661507268086,96.70332549433873,20.197601677220277,1.837465283510611,10,-1.1050000190734863,-3.320000171661377,-2.5324997901916504,-1.1549997329711914,2.120000839233395,3,0.10428412656924846,1.025974669371639,17.229999542236328,-1.1521729215127718,16.40999984741211,1.3291170413363893,16.829999923706055,0.10428412656924846
2950,2001-10-26,17.290000915527347,17.829999923706055,17.100000381469727,17.379999160766598,62461100.0,-0.025366339424842788,-2.106385569060325,-0.10464904810062826,62.28070588213151,68.84607836868231,-0.6351897854172464,-2.1190146505109944,-1.7630502352704251,0.1020673618101533,15.483209031665728,0.7299995422363281,2.4262796693328426,1.659501123428349,-1.7833525667023444,5.102354813559044,-0.0619257216369995,3.3809279684936975,-1.2847921088023035,67.85720773293512,-6.061769050544271,1.7214268450653476,10,-0.6400008201599157,-2.8550009727478063,-2.2700009346008336,-0.7050008773803746,3.2299995422363246,4,0.15268937246137293,1.8979606930296178,17.739999771118164,1.025974669371639,17.229999542236328,-1.1521729215127718,16.40999984741211,0.15268937246137293
2951,2001-10-29,16.420000076293945,17.649999618530273,16.319999694824222,17.229999542236328,84832900.0,-0.0503181488239306,-1.6336626184302827,9.00016954540709,59.601258089469255,67.40971739273675,0.299196025500688,-0.9412843861406621,-0.9691679867901399,0.9431366531421546,12.778539182031768,1.3299999237060511,2.260357763246777,0.5635002613067623,-2.4096446701778618,3.5366451927913864,-0.9230722044355488,2.0500727270490753,-0.12282469085193881,6.622540815359619,-63.33057127712966,1.4865724657423125,10,0.23000001907348633,-1.9850001335144043,-1.7899999618530273,-0.11500024795532227,5.120000839233398,0,0.19975643553016442,-2.106385569060325,17.290000915527347,1.8979606930296178,17.739999771118164,1.025974669371639,17.229999542236328,0.19975643553016442
2952,2001-10-30,16.569999694824222,16.969999313354492,16.059999465942386,16.170000076293945,76335100.0,0.009135177699958419,-1.935479405277218,-0.49382701513871113,57.785087421183334,66.05250527283725,0.09665366507945805,-0.7277121596073428,-1.1770593692502196,0.750732930910619,9.688090395689118,0.9099998474121058,2.052015399103327,0.45899987220764515,-1.695455906460971,2.6134556508762614,-0.6182280171266648,1.5362277615419533,1.2600002288818324,28.8135648013449,-36.679803795959145,1.0772278893343081,10,0.08000040054320934,-2.1349997520446813,-2.1774997711181676,-0.26499986648559926,5.2200012207031214,1,0.13940854004142955,-1.6336626184302827,16.420000076293945,-2.106385569060325,17.290000915527347,1.8979606930296178,17.739999771118164,0.13940854004142955
2953,2001-10-31,16.920000076293945,17.40999984741211,16.610000610351562,17.139999389648438,85724000.0,0.021122533971986046,1.1052605161384232,-0.5499988079059628,52.818632922186055,64.08931373535587,-0.05186827599192867,-0.8893989952975261,-1.561123445984279,0.331032624932476,9.26614547626059,0.8400001525878871,1.95048800373009,0.660500240325927,-1.2639405593308126,2.5849410399826667,-0.301720159502441,1.6227206401542968,0.8745998382568345,48.5875925387126,-12.242560176474058,0.9622203998283694,10,-0.015000343322753906,-2.4850001335144043,-2.6150002479553223,-0.6150002479553223,4.239999771118164,2,0.1755318735202409,-1.935479405277218,16.569999694824222,-1.6336626184302827,16.420000076293945,-2.106385569060325,17.290000915527347,0.1755318735202409
2954,2001-11-01,17.65999984741211,17.700000762939453,16.700000762939453,17.149999618530273,73546100.0,0.04373521086178678,2.389818673201199,-2.318190093893864,54.22115991292873,62.0789080548589,-0.7202484049210653,-1.4484850301705379,-2.3427645573486213,-0.4626172285578676,9.450691697062132,1.0,1.7358274122301633,1.2385000228881822,-0.5763077731951931,3.0533078189715592,0.33109612484649276,2.14590392092987,0.09990805816650195,90.39547839955169,31.30486493717811,0.9074038980416883,11,-0.7150001525878906,-3.2249999046325684,-3.3999998569488525,-1.3550000190734863,3.0799999237060547,3,0.15741793378627267,1.1052605161384232,16.920000076293945,-1.935479405277218,16.569999694824222,-1.6336626184302827,16.420000076293945,0.15741793378627267
2955,2001-11-02,17.260000228881836,17.670000076293945,17.0,17.540000915527347,71976400.0,-0.022650035220067588,1.481486321812691,-0.549020707813027,56.505585082307924,59.96836479928877,-0.2632810525790532,-0.912552091584601,-1.9618659068866027,-0.1360635060187434,9.356480822494401,0.6700000762939453,1.6364961499355388,0.7225003719329841,-0.987124065354628,2.4321248092205963,-0.1323118467108202,1.5773125905767902,0.46590950790405117,73.17072036081419,13.712465499076522,0.8548122186438061,11,-0.3150005340576172,-2.770000457763672,-3.442500114440918,-1.3650002479553223,3.520000457763672,4,0.15063733180715966,2.389818673201199,17.65999984741211,1.1052605161384232,16.920000076293945,-1.935479405277218,16.569999694824222,0.15063733180715966
2956,2001-11-05,17.899999618530273,17.989999771118164,17.600000381469727,17.860000610351562,103486600.0,0.037079917796148276,2.5454600625959096,-0.1428532503184565,55.84906076839069,58.998987398805184,-0.8219792527382594,-1.3998606873779735,-2.623272201507559,-0.8252965570888904,9.610031634703148,0.7299995422363281,1.458729912631167,1.2199997901916504,-0.4420218171233188,2.8820213975066196,0.3889889865341658,2.051010593849135,-1.840000152587887,95.33678039601689,37.59753096992459,0.8310108036574848,11,-0.875,-3.3299999237060547,-4.0824995040893555,-2.0049996376037598,2.6000003814697266,0,0.1463687650876342,1.481486321812691,17.260000228881836,2.389818673201199,17.65999984741211,1.1052605161384232,16.920000076293945,0.1463687650876342
2957,2001-11-06,18.46999931335449,18.649999618530273,17.920000076293945,18.229999542236328,123928900.0,0.03184355904869096,1.433330260384712,6.000143054694489,70.06992902526716,59.452971945244705,-1.194670518382754,-1.7542160872717538,-3.1798049889557625,-1.4399588266660466,10.07534588638022,0.75,1.2749430787526812,1.5959995269775362,0.06016236473080738,3.131836689224265,0.8280809458541718,2.3639181081009006,-2.3713998413085875,91.17645133874417,25.675913290368513,0.7679185811233645,11,-1.1149997711181605,-3.569999694824215,-4.834999322891232,-2.574999332427975,0.5400009155273509,1,0.16621557749345084,2.5454600625959096,17.899999618530273,1.481486321812691,17.260000228881836,2.389818673201199,17.65999984741211,0.16621557749345084
2958,2001-11-07,18.93000030517578,19.46999931335449,18.239999771118164,18.299999237060547,119637700.0,0.024905306384537695,-2.2799987792968657,2.6250069538818943,67.02620238644883,59.57306905447928,-1.5513028475045942,-2.0200794936095434,-3.6358679640095826,-1.9422412885067324,10.684863053757873,1.2299995422363246,1.0593378641999962,1.8670004844665513,0.2945520890304607,3.43944887990264,1.080776286748506,2.6532246821845966,-2.7293448272705056,80.50544076646545,14.097746815090687,0.7862241977180447,11,-1.1650009155273438,-3.6200008392334,-5.43500018119812,-3.0350003242492676,0.4599990844726598,2,0.15108296694372414,1.433330260384712,18.46999931335449,2.5454600625959096,17.899999618530273,1.481486321812691,17.260000228881836,0.15108296694372414
2959,2001-11-08,19.09000015258789,19.88999938964844,18.90999984741211,19.239999771118164,122071800.0,0.008452184090475878,-2.8431337349983496,-0.2380942289177783,67.81955620440468,60.18849686806519,-1.675906045723032,-2.079564088780085,-3.799016029117059,-2.1224658075992693,11.829256669270297,0.9799995422363317,1.062166291875144,1.8955002784729018,0.10993850816136685,3.6810620487844368,1.002719393317136,2.7882811636286675,-2.693184044555661,72.31835965342998,5.269174396356888,0.8927808851557671,11,-1.115000724792477,-2.270000457763672,-5.315000057220459,-3.195000171661377,0.17000007629394887,3,0.1084337180868804,-2.2799987792968657,18.93000030517578,1.433330260384712,18.46999931335449,2.5454600625959096,17.899999618530273,0.1084337180868804
2960,2001-11-09,19.200000762939453,19.3700008392334,18.81999969482422,18.989999771118164,61623000.0,0.00576221107764896,1.0,-1.4000101725519118,67.81955620440468,61.101641103058014,-1.6611707643437974,-2.12110782311035,-3.9589860449489365,-2.2318188049813195,12.333394396216374,0.5500011444091797,0.9914634149002417,1.8930008888244636,-0.09925915913489192,3.885260936783819,0.8968708648447858,2.8891309128041414,-2.523729992377927,69.86904255221671,2.9019662516912916,0.9961300239796775,11,-1.2250013351440394,-2.3800010681152344,-5.27250075340271,-3.3050007820129395,0.4200000762939453,4,0.08020827848878387,-2.8431337349983496,19.09000015258789,-2.2799987792968657,18.93000030517578,1.433330260384712,18.46999931335449,0.08020827848878387
2961,2001-11-12,19.26000022888184,19.350000381469727,18.5,19.18000030517578,71411500.0,0.003124972060324138,5.538458716942376,0.3809502184358168,72.65501455376982,62.75385522890095,-1.4258992823173493,-2.0457812964216835,-4.061550884543966,-2.2734109947481755,12.940814899207476,0.8500003814697266,0.8854993482999696,1.8005002975463889,-0.3020745536401783,3.903075148732958,0.7492128719531053,2.8517877231396724,-2.3266311687933587,68.02033602266363,-1.3540484689375631,1.0512874255932845,11,-1.0100002288818395,-2.1400003433227575,-5.332500219345096,-3.365000247955326,0.09000015258788707,0,0.07892006436657839,1.0,19.200000762939453,-2.8431337349983496,19.09000015258789,-2.2799987792968657,18.93000030517578,0.07892006436657839
2962,2001-11-13,19.57999992370605,19.959999084472656,19.100000381469727,19.88999938964844,108595300.0,0.01661472954420562,2.8222261782146325,-3.8749970197648356,70.29361644233627,64.69552006447319,-1.4237517167090914,-2.276961624251456,-4.391616244534802,-2.5705606902616935,13.383056917160957,0.8599987030029297,0.8580338932917826,1.989999961853023,-0.3002633636800809,4.280263287386127,0.8448682990864711,3.135131624619575,-2.4101004372527726,77.9070167170301,11.000502691642254,1.1451316627665522,11,-1.2499999999999964,-2.4200005531311,-5.662499904632565,-3.6849999427795375,-1.2899990081787074,1,0.046986725223633785,5.538458716942376,19.26000022888184,1.0,19.200000762939453,-2.8431337349983496,19.09000015258789,0.046986725223633785
2963,2001-11-14,19.88999938964844,19.989999771118164,19.3700008392334,19.81999969482422,75208500.0,0.015832454910639004,3.592576894276551,-0.22580585618567162,69.23077185544138,66.36325472475238,-1.4171841082678043,-2.370629561007977,-4.707964300386305,-2.857910938491532,14.468084446131927,0.6199989318847656,0.9408633108019053,2.0854994773864775,-0.22351710251638224,4.394516057289337,0.9309911874350476,3.2400077673379073,-2.4410899433932265,93.2885639710751,28.905633453021252,1.1545082899514296,11,-1.394999504089359,-2.714999675750736,-6.054999351501468,-3.9949994087219274,-1.6999988555908274,2,-0.044243297524915404,2.8222261782146325,19.57999992370605,5.538458716942376,19.26000022888184,1.0,19.200000762939453,-0.044243297524915404
2964,2001-11-15,20.13999938964844,20.209999084472656,19.709999084472656,19.770000457763672,80721400.0,0.0125691306018898,-1.040809335855696,5.285722070844469,76.43783670546001,68.57794934954705,-1.428637476817105,-2.4783404494158887,-4.927044196886547,-3.0797459316046414,15.755156856009087,0.5,1.063476005330152,2.16449947357178,-0.30717137291477314,4.6361703200583335,0.9286640503285035,3.400334896815057,-2.3861591044096713,95.90644840340354,30.642632416483252,1.235835423243277,11,-1.2349996566772496,-2.2999997138977086,-6.409999608993534,-4.244999408721927,-2.029998779296882,3,-0.037239325855465744,3.592576894276551,19.88999938964844,2.8222261782146325,19.57999992370605,5.538458716942376,19.26000022888184,-0.037239325855465744
2965,2001-11-16,20.020000457763672,20.100000381469727,19.690000534057614,20.100000381469727,53364600.0,-0.005958239102353047,9.25000596047025,-0.21621663419009413,88.79312860839515,72.23840133176977,-0.9789024904137555,-2.21183974138156,-4.78719817893532,-2.952431805383597,16.972923823112694,0.4499988555908274,1.2376356846255199,1.8795004844665542,-0.6783643733842375,4.437365342317346,0.6005680555411601,3.158432913391948,-1.9222979406321592,88.88896324949918,15.537908523490515,1.2789324289253956,11,-0.9550008773803711,-2.1800007820129395,-6.095000505447388,-4.125000476837158,-1.7800006866455078,4,-0.03796204852668261,-1.040809335855696,20.13999938964844,3.592576894276551,19.88999938964844,2.8222261782146325,19.57999992370605,-0.03796204852668261
2966,2001-11-19,20.709999084472656,20.71999931335449,20.059999465942386,20.13999938964844,64166100.0,0.03446546508151571,1.2372870397310345,-7.1250029802350365,89.96141114437307,74.44856601167042,-1.3727433893093703,-2.736559321585716,-5.430869452731798,-3.6284739227460925,18.305897847303914,0.6999988555908168,1.3773053985739843,2.3754991531372056,-0.34711146035628815,5.098109766630698,1.0141938463904587,3.7368044598839525,-2.316575047913382,99.38270151387088,19.55533541242484,1.361305306746746,11,-1.2299995422363281,-2.6149992942810094,-6.462499380111694,-4.814999103546143,-2.219999313354492,0,-0.052631496543932066,9.25000596047025,20.020000457763672,-1.040809335855696,20.13999938964844,3.592576894276551,19.88999938964844,-0.052631496543932066
2967,2001-11-20,19.790000915527344,20.770000457763672,19.600000381469727,20.59000015258789,72911700.0,-0.044422897615436496,1.0172417762022052,-1.4035081848723836,74.95655387203765,75.32971617673584,-0.27469957231173225,-1.634139701428154,-4.44558745947092,-2.7155347732665867,19.226193281944994,1.1700000762939453,1.5227610710714288,1.2865009307861328,-1.3514190155791255,3.9244208771513893,-0.03245904239649633,2.605460903968762,-1.0243248346808365,30.000013623922516,-51.55741980247865,1.3189599731826283,11,-0.1550006866455078,-1.6700005531311035,-5.542501211166382,-3.89500093460083,-1.25,1,-0.022233477195667595,1.2372870397310345,20.709999084472656,9.25000596047025,20.020000457763672,-1.040809335855696,20.13999938964844,-0.022233477195667595
2968,2001-11-21,19.149999618530273,19.700000762939453,18.700000762939453,19.61000061035156,69396400.0,-0.03233962947899216,2.124993667019327,0.5750017881410441,63.18584847538588,74.81485976240043,0.44677345022653725,-0.8884741384046855,-3.7309189799960905,-2.0785618373958847,19.785720530959733,1.0900001525878906,1.6290804067985079,0.5504996299743645,-2.0314331911616357,3.1324324511103647,-0.7404667805936356,1.8414660405423646,1.6200008392333984,21.739078354261956,-56.27554877386111,1.2909664105679997,11,0.4850006103515625,-1.0299992561340332,-4.25249981880188,-3.2549996376037598,-1.0399990081787145,2,-0.04490854935426536,1.0172417762022052,19.790000915527344,1.2372870397310345,20.709999084472656,9.25000596047025,20.020000457763672,-0.04490854935426536
2969,2001-11-23,19.59000015258789,19.75,19.229999542236328,19.290000915527344,18581100.0,0.022976529651303812,-1.4761809611175194,-0.6521708483122125,70.47452783037792,75.10985660973078,0.09516415237932563,-1.2466893760771356,-4.08831049576014,-2.5176258496382395,19.974466102742873,0.6000003814697266,1.592930548214703,0.8980001449584947,-1.6868348216427833,3.4828351115597727,-0.3944173383421443,2.1904176282591337,1.1800003051757812,42.995145935227534,-34.16027327856337,1.292417483300639,11,0.04500007629394531,-1.4699997901916504,-4.667499780654907,-3.695000171661377,-0.3600006103515625,4,-0.07146501315087195,2.124993667019327,19.149999618530273,1.0172417762022052,19.790000915527344,1.2372870397310345,20.709999084472656,-0.07146501315087195
2970,2001-11-26,19.93000030517578,20.170000076293945,19.36000061035156,19.799999237060547,70098900.0,0.017355801426217843,1.6557332966455829,0.43333799575295956,68.83118399694821,74.68498654786171,-0.14571985660547426,-1.4532767433020481,-4.343593770569466,-2.8650815289343186,20.27629088629051,0.8099994659423864,1.5765116881449508,1.1060003280639634,-1.4468135792397412,3.658814235367668,-0.17040662558789066,2.3824072817158175,0.7986001586914071,59.42027650109281,-14.79770553706863,1.276406953651853,11,-0.19499969482421875,-1.5550003051757812,-4.857499837875366,-4.035000324249268,0.8299999237060582,0,-0.09131960195462574,-1.4761809611175194,19.59000015258789,2.124993667019327,19.149999618530273,1.0172417762022052,19.790000915527344,-0.09131960195462574
2971,2001-11-27,19.700000762939453,20.309999465942386,19.489999771118164,19.780000686645508,75237600.0,-0.0115403682245101,-2.279986267142245,-0.6153789723876875,62.178238613594765,73.78327790022378,0.17126810404232629,-1.0170954761504092,-4.01465145530506,-2.637883136389263,21.49728171170866,0.8199996948242223,1.5362382008045614,0.7120007514953599,-1.6006792224380249,3.0246807254287447,-0.44433923547133247,1.8683407384620523,0.988027706909179,48.30918586608384,-22.78201141679635,1.1563399869666917,11,0.034999847412109375,-1.2850008010864258,-4.625000476837158,-3.8050007820129395,1.129999160766598,1,-0.07411172260297116,1.6557332966455829,19.93000030517578,-1.4761809611175194,19.59000015258789,2.124993667019327,19.149999618530273,-0.07411172260297116
2972,2001-11-28,18.8799991607666,19.959999084472656,18.84000015258789,19.5,59998800.0,-0.041624445198777615,-2.2000021798305727,7.750017881410486,49.53788203837474,71.59517903166082,0.9851292601284136,-0.015980545122527445,-3.089333268810325,-1.841765859597274,22.760908504759314,1.1199989318847656,1.4686992934896992,-0.2235008239746108,-2.2394088690602842,1.7924072211110627,-1.2314548465174475,0.7844531985682259,1.768268754943847,11.18003371626446,-56.294649022693434,1.0079540225428376,11,0.8550014495849609,-0.4649991989135742,-3.8049988746643066,-3.219998836517334,1.6500015258789062,2,-0.020656748251285495,-2.279986267142245,19.700000762939453,1.6557332966455829,19.93000030517578,-1.4761809611175194,19.59000015258789,-0.020656748251285495
2973,2001-11-29,19.88999938964844,20.01000022888184,19.1200008392334,19.21999931335449,72872400.0,0.05349577721277976,-1.0459826057979293,-1.0806438215831702,56.389771977323896,69.36761628409013,-0.027793781840042442,-0.8348716584199956,-3.9775301914149015,-2.869540795219063,23.69856048958563,1.130001068115238,1.3911733298868434,0.6379994392395041,-1.121983789586686,2.397982668065694,-0.24199217517358917,1.5179910536525973,0.7193031830065877,71.4285528926189,4.377922712729955,0.8799916144130944,11,-0.15499877929687855,-1.4749994277954137,-4.5374989509582555,-4.369999408721927,1.060001373291012,3,-0.0678732285343202,-2.2000021798305727,18.8799991607666,-2.279986267142245,19.700000762939453,1.6557332966455829,19.93000030517578,-0.0678732285343202
2974,2001-11-30,20.440000534057614,20.5,19.809999465942386,19.950000762939453,74661300.0,0.027652144861070926,1.2623016431374272,0.7313428586882437,59.253731215815364,66.08546101824794,-0.5931394737703464,-1.2289313879410848,-4.377160527076672,-3.408591749689588,24.585546754256665,0.6900005340576136,1.334728018410889,1.0490005493164034,-0.6182556558700618,2.7162567545028686,0.21537244672316902,1.8826286519096378,0.13111600240310395,96.38557400858055,28.464930699866756,0.8336281025932332,11,-0.7049999237060511,-2.0250005722045863,-5.087500095367428,-5.160000324249264,0.4099998474121129,4,-0.11399216550037528,-1.0459826057979293,19.88999938964844,-2.2000021798305727,18.8799991607666,-2.279986267142245,19.700000762939453,-0.11399216550037528
2975,2001-12-03,19.86000061035156,20.190000534057614,19.75,20.030000686645508,53655700.0,-0.028375729381202586,-1.2564054911895275,-0.3469390932694015,54.155127690662844,62.106985078946806,-0.042714163630634516,-0.46816158411660425,-3.6249611676397215,-2.8082891071613183,25.49254565945343,0.6900005340576136,1.2522434488653964,0.33900060653686026,-1.002215023004549,1.6802162360782695,-0.3316072082338444,1.009608421307565,0.6736936106387326,61.44581635677972,-6.19526899663655,0.6706078147707042,12,-0.12499999999999645,-1.4450006484985316,-4.3325009346008265,-4.845000743865963,1.139999389648441,0,-0.03172210718799562,1.2623016431374272,20.440000534057614,-1.0459826057979293,19.88999938964844,-2.2000021798305727,18.8799991607666,-0.03172210718799562
2976,2001-12-04,20.520000457763672,20.700000762939453,19.84000015258789,20.06999969482422,98810100.0,0.03323261969428648,1.1234546970146513,-2.647062123439005,56.21693518823844,60.02480522519134,-0.8185822766003383,-0.9716293970124106,-4.116693775621108,-3.451287125418574,26.314063829505823,0.8600006103515625,1.1190844665614748,0.8680004119873033,-0.308230984994605,2.0442318089692115,0.27988471349634736,1.4561161104782592,-1.8199996948242188,90.32256741347203,22.989462067725228,0.5881156984909549,12,-0.8199996948242188,-2.1050004959106445,-4.9775004386901855,-5.700000286102295,-0.3100013732910156,1,0.011695895017749036,-1.2564054911895275,19.86000061035156,1.2623016431374272,20.440000534057614,-1.0459826057979293,19.88999938964844,0.011695895017749036
2977,2001-12-05,21.540000915527344,21.899999618530273,20.649999618530273,20.76000022888184,19234800.0,0.04970762353846636,-1.499995231637513,1.7333319204848816,59.97582487634521,59.668135936409044,-1.7480677521778638,-1.8444039288359555,-4.954394709167687,-4.431416401221227,26.931999555295217,1.3799991607666016,0.9687618699994616,1.7345007896423326,0.4151789955864409,3.0538225836982242,1.0748398926143885,2.3941616866702766,-2.8000001525878915,87.05040068060815,22.050359926972433,0.6596608970279457,12,-1.1700010299682617,-2.5600013732910156,-5.997500896453857,-6.720000743865967,-1.9100017547607422,2,-0.03296197593517658,1.1234546970146513,20.520000457763672,-1.2564054911895275,19.86000061035156,1.2623016431374272,20.440000534057614,-0.03296197593517658
2978,2001-12-06,21.790000915527344,21.899999618530273,21.299999237060547,21.61000061035156,73072500.0,0.011606313341416152,2.000019073595468,0.23076941887051386,59.97582487634521,58.50161338596095,-1.7703754583927882,-1.970165266722688,-5.003503483967172,-4.647670275703355,26.965561507665747,0.6000003814697266,0.7325618690378626,1.8415007591247559,0.31760956562280995,3.3653919526267018,1.079555162373783,2.603446355875729,-2.9236001983642588,94.88378034791819,32.39723038834564,0.7619455967509723,12,-1.4200010299682617,-2.535000801086426,-6.247500896453857,-6.970000743865967,-2.1100006103515625,3,-0.057824698299299815,-1.499995231637513,21.540000915527344,1.1234546970146513,20.520000457763672,-1.2564054911895275,19.86000061035156,-0.057824698299299815
2979,2001-12-07,21.15999984741211,21.920000076293945,20.979999542236328,21.51000022888184,54959300.0,-0.028912392916252805,-1.6478851294174535,-1.9444432670707228,56.49202194101993,57.130595379746694,-0.9993409713579311,-1.2407473832616915,-4.143874381717218,-4.005765800297539,26.555723528582647,0.9400005340576172,0.6231859523490861,1.1079997062683091,-0.4511583029211863,2.6671577154578046,0.3284207016735614,1.8875787108630568,-2.172255174194337,64.97694920915352,5.589290432984967,0.7795790045947484,12,-0.7799997329711914,-1.8499994277954102,-5.490000009536743,-6.339999675750732,-2.2199993133544957,4,-0.009924342437948486,2.000019073595468,21.790000915527344,-1.499995231637513,21.540000915527344,1.1234546970146513,20.520000457763672,-0.009924342437948486
2980,2001-12-10,20.739999771118164,21.3799991607666,20.5,20.90999984741211,61016000.0,-0.019848775015247067,-1.7076913145161055,0.48571397431076174,50.17626717033198,55.79704299716195,-0.5055202222543507,-0.7372585462616428,-3.524695939292627,-3.5902348284010515,26.0178224270405,0.8799991607666016,0.6411293057955092,0.6109996795654311,-0.9228970277796122,2.1448963869104745,-0.15594867410709057,1.3779480332379528,-1.57631977371582,43.26921401644538,-10.60249087407459,0.7669483536725217,12,-0.3599996566772461,-1.2799997329711914,-5.049999952316284,-5.919999599456787,-1.260000228881836,0,0.005303790335848824,-1.6478851294174535,21.15999984741211,2.000019073595468,21.790000915527344,-1.499995231637513,21.540000915527344,0.005303790335848824
2981,2001-12-11,20.780000686645508,21.3799991607666,20.690000534057614,21.13999938964844,65695400.0,0.0019286844729404784,-1.5555551630962479,2.1176384790584644,56.487541874764545,56.56922742342748,-0.42042446211412354,-0.6930807428709649,-3.351920408076822,-3.6180714420361397,25.87629280015279,0.6899986267089879,0.5810242197815221,0.5750005722045906,-0.9279163608032555,2.0779175052124366,-0.17645789429933245,1.3264590387085136,-1.4509414845096664,19.718357155041915,-35.63737966083319,0.7514584665039238,12,-0.26000022888183594,-1.0200004577636719,-5.062500953674316,-5.960000514984131,-1.9300003051757812,1,0.010587069590227483,-1.7076913145161055,20.739999771118164,-1.6478851294174535,21.15999984741211,2.000019073595468,21.790000915527344,0.010587069590227483
2982,2001-12-12,20.5,21.299999237060547,19.979999542236328,20.940000534057614,66607700.0,-0.013474527304777828,1.2758655842992044,1.2222281091219058,59.28472650559073,56.89088903767935,0.1268826379218666,-0.3590296408648008,-2.8444699884086546,-3.32868855057081,24.964235804448847,1.3199996948242188,0.5088824059231776,0.24899988174438548,-1.2294905573447572,1.7274903208335282,-0.49024533780018587,0.9882451012889568,-1.0154843454146736,26.804139928562932,-31.448783730936718,0.7392452195445716,12,0.33500003814697266,-0.5799999237060547,-4.702500343322754,-5.679999828338623,-2.4400005340576136,2,-0.014146386123285115,-1.5555551630962479,20.780000686645508,-1.7076913145161055,20.739999771118164,-1.6478851294174535,21.15999984741211,-0.014146386123285115
2983,2001-12-13,19.01000022888184,20.0,18.93000030517578,19.63999938964844,91996800.0,-0.07268291566430052,-1.7088633877934118,1.4318145365798796,46.51442580475964,55.47541065867316,1.6527293616804641,1.1190360611728103,-1.2192725647339522,-1.827656604725469,23.787237904613377,1.5699996948242188,0.46741496902512125,-1.1969999313354442,-2.7700777506032495,0.37607788793236097,-1.9835388409693486,-0.41046102170153986,2.909999847412106,2.675582937457578,-55.13177780542755,0.7865389096339027,12,1.4149999618530238,1.0699996948242152,-2.8825006484985387,-4.165000438690189,-0.07999992370605824,3,0.032614356886897955,1.2758655842992044,20.5,-1.5555551630962479,20.780000686645508,-1.7076913145161055,20.739999771118164,0.032614356886897955
2984,2001-12-14,19.38999938964844,19.709999084472656,18.799999237060547,18.93000030517578,65012300.0,0.01998943483384452,-1.5277730682829653,-0.7301582495965857,46.77033116209034,54.654877711054,1.2383499606351158,0.7167141484595163,-1.47202279829963,-2.204041883832442,22.43105373547832,0.9099998474121094,0.58197528817578,-0.7795007705688448,-2.3945029264642166,0.835501385326527,-1.587001848516529,0.028000307378839295,2.470200691223141,22.868223644766054,-33.300242368661436,0.8075010779476854,12,0.970000267028805,0.8200006484985316,-2.852499961853031,-4.134999752044683,-0.3400001525878942,4,0.014956210657859126,-1.7088633877934118,19.01000022888184,1.2758655842992044,20.5,-1.5555551630962479,20.780000686645508,0.014956210657859126
2985,2001-12-17,19.26000022888184,19.84000015258789,19.200000762939453,19.270000457763672,60579700.0,-0.00670444377816759,-8.846208019719178,-0.021739671271947394,47.33655981440077,53.66816933618314,1.4240418217412198,0.829379355551044,-1.2304254176991627,-2.0748205282407746,20.981673080450545,0.6399993896484375,0.5720790672870848,-0.8714999198913524,-2.536309804628761,0.7933099648460562,-1.7039048622600568,-0.03909497752264812,2.4777918182373,17.82949633426817,-37.70830532186005,0.8324049423687051,12,1.0999994277954066,0.9499998092651332,-1.862500667572025,-3.7950005531311053,-0.13000106811523793,0,-0.016614729544206397,-1.5277730682829653,19.38999938964844,-1.7088633877934118,19.01000022888184,1.2758655842992044,20.5,-0.016614729544206397
2986,2001-12-18,19.6200008392334,19.850000381469727,19.43000030517578,19.6200008392334,51952500.0,0.018691620253031394,-1.2105205039401696,-0.0,54.74359864705456,53.08681086626196,1.0314148895478183,0.4042583887626279,-1.4758898471279025,-2.4379842668181837,19.00311598821779,0.5900001525878871,0.5007044700831678,-0.45699939727783345,-2.113414517497585,1.199415722941918,-1.285206957387711,0.37120816283204405,2.0002794954833973,32.80006408691406,-27.17764146364047,0.8282075601098762,12,0.7399988174438477,0.5899991989135742,-2.222501277923584,-4.155001163482664,0.07999992370605469,1,-0.00713564174355763,-8.846208019719178,19.26000022888184,-1.5277730682829653,19.38999938964844,-1.7088633877934118,19.01000022888184,-0.00713564174355763
2987,2001-12-19,19.350000381469727,19.770000457763672,19.049999237060547,19.18000030517578,65604400.0,-0.013761490632750784,-2.3488256559249483,100.0,46.17564619509787,51.5534576794567,1.0706890057981546,0.6741700031250346,-1.0772997044806658,-2.174505455123132,17.73961155412036,0.720001220703125,0.50465360575663,-0.7049998283386216,-2.388924295036105,0.9789246383588619,-1.5469620616873634,0.13696240501012014,2.1574687093408187,45.83339956067431,-12.171398311610133,0.8419622333487427,12,1.0099992752075195,0.9600000381469727,-1.6650004386901855,-3.8850007057189924,-0.3400001525878871,2,-0.02583979277224291,-1.2105205039401696,19.6200008392334,-8.846208019719178,19.26000022888184,-1.5277730682829653,19.38999938964844,-0.02583979277224291
2988,2001-12-20,18.290000915527344,18.989999771118164,18.07999992370605,18.899999618530273,100945900.0,-0.05478033307727881,1.303799974407704,-3.5882260543706312,35.79921292280079,49.25425667743236,1.7679179708515527,1.7564933791045902,0.08357018208354106,-1.132367202644918,17.900918969342456,1.2700004577636754,0.40895581710844553,-1.7219993591308587,-3.5416768433060213,0.09767812504430395,-2.631838101218438,-0.8121606170432791,3.109169381133203,11.86445974633365,-39.57996962398171,0.9098387420875812,12,1.4399986267089844,1.7099990844726562,-0.5450012683868408,-2.790001392364502,1.0499992370605469,3,-0.012575256318860917,-2.3488256559249483,19.350000381469727,-1.2105205039401696,19.6200008392334,-8.846208019719178,19.26000022888184,-0.012575256318860917
2989,2001-12-21,18.190000534057614,19.059999465942386,18.15999984741211,18.780000686645508,90588500.0,-0.005467489145111748,-1.7692230947099186,0.9672154214155116,38.22285196692244,47.92609943260907,1.567118478772926,1.8406000697778175,0.24312704114327133,-1.0618484980950633,17.996190470465578,0.899999618530277,0.17438811119911435,-1.7519997596740744,-3.7399594754892327,0.2359599561410839,-2.7459796175816535,-0.7580199017664953,3.010019540225663,6.2147221414023734,-42.14846680260071,0.9939798579075794,12,1.5399990081787145,1.8099994659423864,-0.3550007343292201,-2.675000667572018,1.6099987030029332,4,0.04068167946079204,1.303799974407704,18.290000915527344,-2.3488256559249483,19.350000381469727,-1.2105205039401696,19.6200008392334,0.04068167946079204
2990,2001-12-24,18.11000061035156,18.5,18.0,18.229999542236328,16740600.0,-0.004398016567194074,-1.941175150624376,0.20338796754275848,31.49002260690814,45.14859729173614,1.3799351479773705,1.873304391193269,0.3671851264400132,-1.006985268051043,17.781186274038372,0.5,-0.10639724093143954,-1.7409996986389196,-3.8912693070131397,0.40926990973530053,-2.816134502826028,-0.6658648944518113,2.9028182548970847,5.94597771186238,-35.576671428779505,1.0751348041871098,12,1.5399990081787145,1.8499994277954137,0.26249909400940297,-2.485001087188717,1.0999984741210973,0,0.051904947268289536,-1.7692230947099186,18.190000534057614,1.303799974407704,18.290000915527344,-2.3488256559249483,19.350000381469727,0.051904947268289536
2991,2001-12-26,18.239999771118164,18.82999992370605,18.059999465942386,18.11000061035156,36264500.0,0.00717830791746632,-5.695613955069929,-1.083335982452234,20.64056359767983,40.85480141307937,0.9518430698223668,1.716313678860864,0.30751922844381596,-1.1589059598794336,17.28372836146453,0.7700004577636648,-0.3306457186649432,-1.5380004882812486,-3.805775833212728,0.7297748566502307,-2.671888160746988,-0.40411281581550895,2.531793584910588,13.559305595965473,-21.287148755017807,1.1338876724657396,12,0.7600002288818359,1.7200002670288086,0.21249985694885254,-2.6150002479553223,0.0699996948242223,2,0.0487938267991479,-1.941175150624376,18.11000061035156,-1.7692230947099186,18.190000534057614,1.303799974407704,18.290000915527344,0.0487938267991479
2992,2001-12-27,18.489999771118164,18.709999084472656,18.209999084472656,18.420000076293945,38393400.0,0.013706140522866672,-1.040809335855696,0.5384626670774681,20.64056359767983,37.97992783451495,0.43218991026643394,1.5131793060939422,0.10770680516004205,-1.4348654627104374,17.59130132739945,0.5,-0.46838932476785544,-1.2685005187988274,-3.5751617254188055,1.0381606878211507,-2.4218311221088165,-0.11516991548883837,2.060050116428286,46.22641679187382,18.190472453336753,1.1533306033099893,12,0.4350004196166992,1.4700002670288086,0.2974998950958252,-2.610000133514406,0.010000228881835938,3,0.06544083325037886,-5.695613955069929,18.239999771118164,-1.941175150624376,18.11000061035156,-1.7692230947099186,18.190000534057614,0.06544083325037886
2993,2001-12-28,18.540000915527344,18.940000534057614,18.200000762939453,18.690000534057614,46191700.0,0.002704226340082716,1.2769237089443106,-2.1428610354222926,24.007951825831853,35.45077457493067,0.34476378195322965,1.4301800504876674,0.1536749317175996,-1.5280434211370455,17.759486794600264,0.7399997711181605,-0.6862684630998004,-1.1509994506835923,-3.519635836021539,1.2176369346543545,-2.335317643352564,0.03331874198537932,1.8060449810153898,50.94350826368191,26.441036682133607,1.1843181926689732,12,0.38499927520751953,1.419999122619629,0.33749938011169434,-2.635000705718994,0.0699996948242152,4,0.02535055502402206,-1.040809335855696,18.489999771118164,-5.695613955069929,18.239999771118164,-1.941175150624376,18.11000061035156,0.02535055502402206
2994,2001-12-31,18.11000061035156,18.93000030517578,18.059999465942386,18.450000762939453,61550500.0,-0.023193111323724813,-2.9545273269524683,2.2666734483680187,23.960410249824832,32.85342462331113,0.6415699141102564,1.7672819494986989,0.6405201080200733,-1.1433603550655498,17.531691364178364,0.8700008392333949,-0.9377414691128507,-1.4644997596740765,-3.9060995821639146,0.9771000628157616,-2.6852996709189974,-0.2436998484291557,2.0483616144677548,11.702185942036591,-9.99571432420265,1.2207999112449193,12,0.8149995803833043,1.8499994277954137,0.7674996852874791,-2.2050004005432093,-1.0500011444091726,0,0.06791824962906245,1.2769237089443106,18.540000915527344,-1.040809335855696,18.489999771118164,-5.695613955069929,18.239999771118164,0.06791824962906245
2995,2002-01-02,19.229999542236328,19.299999237060547,18.26000022888184,18.440000534057614,55376900.0,0.06184422386184707,1.2365608599080704,-2.323525451873114,37.357248314734356,30.921607919719992,-0.5399093880608525,0.6299634790575048,-0.40844744919486686,-2.2994304145392697,17.195745828304254,1.189998626708988,-0.9427836008024144,-0.31300077438354634,-2.7553474202592483,2.1293458714921556,-1.5341740973213973,0.9081725485543046,0.7556937045974408,94.35486227863599,69.41552268839854,1.2211733229378507,1,-0.3449993133544922,0.7300004959106445,-0.35249924659729004,-3.3249993324279785,-2.469999313354492,2,0.029641170483248658,-2.9545273269524683,18.11000061035156,1.2769237089443106,18.540000915527344,-1.040809335855696,18.489999771118164,0.029641170483248658
2996,2002-01-03,20.76000022888184,20.799999237060547,19.5,19.540000915527344,91379800.0,0.07956322012827166,1.0000029343885395,1.5443048671252333,51.761519366181275,31.542260494284818,-2.113446826139292,-0.9287527638684665,-1.8517196974416947,-3.848828331584123,16.586974074529742,1.5699996948242188,-0.9417969547032534,1.2049999237060582,-1.2598135495223843,3.669813396934501,-0.027406812908164824,2.4374066603202813,-2.7600002288818395,98.54018206131514,70.78660813702359,1.232406736614222,1,-1.360000610351566,-0.8000001907348668,-1.7049999237060582,-4.85500001907349,-3.069999694824226,3,-0.07466286740463435,1.2365608599080704,19.229999542236328,-2.9545273269524683,18.11000061035156,1.2769237089443106,18.540000915527344,-0.07466286740463435
2997,2002-01-04,20.82999992370605,21.5,20.420000076293945,21.190000534057614,75753000.0,0.0033718542414478136,1.2040825064908112,-0.2950826335809231,65.26845616105697,34.816620854091056,-2.1807611462983694,-1.1116669906710541,-1.8188494694538377,-3.933544323905199,15.24082782226095,1.0799999237060547,-0.9341208602698252,1.3104996681213343,-1.0522771308491166,3.6732764670917852,0.1291112686361089,2.49188806760656,-2.7739999389648418,80.52325661985704,47.548664530312145,1.1813883994852248,1,-1.0799999237060511,-0.8699998855590785,-1.7549996376037562,-4.9249997138977015,-3.569999694824215,4,-0.12097937911635426,1.0000029343885395,20.76000022888184,1.2365608599080704,19.229999542236328,-2.9545273269524683,18.11000061035156,-0.12097937911635426
2998,2002-01-07,20.530000686645508,21.25,20.309999465942386,21.0,58262400.0,-0.014402267794495827,-1.0659312559342615,1.3055514347475947,59.693889963484615,37.202291742597964,-1.709360440879717,-0.9601301635225461,-1.4437804574251807,-3.6297173067001367,13.773829129557733,0.9400005340576136,-1.0352362018813004,1.0735004425048835,-1.0934498910702573,3.2404507760800243,-0.00997472428268864,2.1569756092924557,-2.3362407012939457,71.8023499196862,35.99824444162666,1.0834751667875708,1,-0.7800006866455078,-0.5700006484985352,-1.455000400543213,-4.625000476837158,-3.010000228881836,0,-0.09887971839991205,1.2040825064908112,20.82999992370605,1.0000029343885395,20.76000022888184,1.2365608599080704,19.229999542236328,-0.09887971839991205
2999,2002-01-08,20.950000762939453,21.09000015258789,20.46999931335449,20.600000381469727,62817100.0,0.020457869568759834,-1.0327812467754878,-0.7446827506442384,63.69530399643629,40.78065634143443,-1.8960749445288663,-1.4721472597346583,-1.7987238921701838,-4.0483583005467025,12.681576172886237,0.620000839233402,-1.0285896952936682,1.5040004730224616,-0.6299791660257696,3.637980112070693,0.4370106534983478,2.5709902925465755,-2.6239911770019546,83.02471370636128,43.09022928667349,1.0669898195241154,1,-1.1700010299682617,-0.9900007247924805,-1.8750004768371582,-5.0450005531311035,-3.4900016784668004,1,-0.11169451395569174,-1.0659312559342615,20.530000686645508,1.2040825064908112,20.82999992370605,1.0000029343885395,20.76000022888184,-0.11169451395569174
3000,2002-01-09,20.850000381469727,21.84000015258789,20.530000686645508,21.26000022888184,87613900.0,-0.004773287724486708,-1.495238891048534,-1.171426858709227,60.40608776643981,45.19904791574109,-1.5271254272343278,-1.4371677036761952,-1.618980527701467,-3.948205206408314,12.396665137860218,1.3099994659423828,-0.8359679607222716,1.3985000610351577,-0.7500394584578949,3.5470395805282102,0.32423030128863317,2.472769820781682,-2.3970311789697263,57.692320232403084,16.159101276931857,1.0742697597465258,1,-0.9000005722045898,-0.8900003433227539,-1.7750000953674316,-4.945000171661377,-3.760000228881836,2,-0.18177462092018348,-1.0327812467754878,20.950000762939453,-1.0659312559342615,20.530000686645508,1.2040825064908112,20.82999992370605,-0.18177462092018348
3001,2002-01-10,21.0,21.280000686645508,20.489999771118164,20.799999237060547,62846400.0,0.007194226176781449,1.078943934146464,-0.4878069204216595,64.24870380978953,50.04439682819772,-1.3906931816677748,-1.6546765810208157,-1.6578030085841746,-4.095262250189748,12.077065942131417,0.7900009155273438,-0.644072981646449,1.5374997138977058,-0.6417117739724105,3.716711201767822,0.44789396996264585,2.6271054578327657,-2.343808940494725,45.09805388195125,3.939049436495786,1.0896057439350586,1,-1.0500001907348633,-1.0399999618530273,-1.924999713897705,-5.09499979019165,-4.190000534057614,3,-0.20190475100562688,-1.495238891048534,20.850000381469727,-1.0327812467754878,20.950000762939453,-1.0659312559342615,20.530000686645508,-0.20190475100562688
3002,2002-01-11,20.209999084472656,20.739999771118164,19.96999931335449,20.559999465942386,72916400.0,-0.03761909121558782,1.169012344020749,-1.7499952316466256,67.39128631995769,54.86476732754504,-0.369957386582616,-0.9354782289862271,-0.7683482791978768,-3.297941108340652,12.400555929660069,1.0300006866455114,-0.39970304128955547,0.7619988441467278,-1.391857752642835,2.9158554409362907,-0.31492945424805185,1.8389271425415075,-1.362779479382425,12.834206599423473,-30.70721957106455,1.0769282983947812,1,-0.25999927520751953,-0.2499990463256836,-1.152498722076416,-4.304998874664307,-3.5199985504150426,4,-0.12469068107732661,1.078943934146464,21.0,-1.495238891048534,20.850000381469727,-1.0327812467754878,20.950000762939453,-0.12469068107732661
3003,2002-01-14,19.6299991607666,20.200000762939453,19.5,19.920000076293945,67921100.0,-0.028698661552719607,-1.5454608507480285,0.8285731412907748,61.99998855590823,59.09138713933208,0.42568396397766506,-0.32321960447239917,-0.1048669539049385,-2.7035406726124087,13.093758363274995,0.7099990844726562,-0.10297283719495098,0.15099897384643413,-1.9941437057917852,2.2961416534846535,-0.9215723659726756,1.2235703136655438,-0.6032127228265125,5.555519328613325,-40.943281759777946,1.0725713398191101,1,0.4200010299682617,0.3300008773803711,0.045000553131103516,-3.159999370574951,-4.519999504089357,0,-0.12073352181397701,1.169012344020749,20.209999084472656,1.078943934146464,21.0,-1.495238891048534,20.850000381469727,-0.12073352181397701
3004,2002-01-15,19.68000030517578,20.040000915527344,19.350000381469727,19.75,53271700.0,0.0025471801603085265,1.1230735824031362,0.24137749598800348,63.149073482428136,61.95714549129806,0.6948818699486061,-0.3693156458215867,-0.09294052763780769,-2.7463685780192506,13.634633101135071,0.6900005340576172,0.1973006913674631,0.18650007247924805,-1.9600296203333585,2.3330297652918546,-0.8867647739270552,1.2597649188855513,-0.4844210443568251,13.253010202401114,-36.79020004198902,1.0732648464063028,1,0.9149999618530273,0.2799997329711914,0.13249969482421875,-3.210000514984131,-4.440000534057617,1,-0.10975608810554927,-1.5454608507480285,19.6299991607666,1.169012344020749,20.209999084472656,1.078943934146464,21.0,-0.10975608810554927
3005,2002-01-16,18.940000534057614,19.3799991607666,18.93000030517578,19.3799991607666,59639300.0,-0.03760161380300131,1.0454557276991234,6.285722070844737,55.31915325339088,62.35243814543246,1.5527025011799296,0.36415159230805827,0.7145599206604665,-1.989534403994707,14.174306189528282,0.75,0.4531254484024956,-0.5374997138977093,-2.696094327577093,1.6210948997816743,-1.6167970207374012,0.5417975929419825,2.899999618530277,0.42554158546893883,-51.992342926327886,1.0792973068396916,1,1.4449996948242223,0.9799995422363317,0.904999732971195,-2.4600005149841273,-3.340000152587887,2,-0.07814157380426923,1.1230735824031362,19.68000030517578,-1.5454608507480285,19.6299991607666,1.169012344020749,20.209999084472656,-0.07814157380426923
3006,2002-01-17,19.479999542236328,19.489999771118164,19.020000457763672,19.229999542236328,57684100.0,0.02851103447477188,2.4814704926602524,-0.5681835915486806,57.205237628680074,61.45652497516836,0.9074714032280404,-0.196972631615985,0.2290958932279743,-2.514018492487594,14.796684138593452,0.5499992370605504,0.7763544868122985,0.009499359130860086,-2.1480572835006555,2.1670560017623757,-1.0692789621848995,1.0882776804466197,2.3018006134033193,30.38670714602602,-21.87191886317759,1.078778321315758,1,0.9050006866455078,0.4400005340576172,0.4400005340576172,-2.999999523162842,-3.979999542236328,3,-0.12268990994925155,1.0454557276991234,18.940000534057614,1.1230735824031362,19.68000030517578,-1.5454608507480285,19.6299991607666,-0.12268990994925155
3007,2002-01-18,18.850000381469727,19.229999542236328,18.799999237060547,18.82999992370605,56076600.0,-0.03234082010118344,-9.749761586877742,0.08000183105470171,52.08053364806724,60.61059649567754,1.3712754070273334,0.41492033795056926,0.8890581774274722,-1.8577995632747495,14.957111105682907,0.6800003051757812,0.9519428103525058,-0.5954998016357429,-2.770452455248023,1.5794528519765372,-1.682976128441883,0.49197652517039714,2.874763777160645,3.571506422308325,-46.83538655512491,1.0874763268061394,1,1.4699993133544922,1.0699996948242188,1.2899999618530273,-2.315000534057617,-4.6100006103515625,4,-0.10822285805005816,2.4814704926602524,19.479999542236328,1.0454557276991234,18.940000534057614,1.1230735824031362,19.68000030517578,-0.10822285805005816
3008,2002-01-22,18.059999465942386,19.290000915527344,18.049999237060547,19.21999931335449,67592600.0,-0.04190986204456215,-1.1016972165648338,-57.9986648865047,49.6798902187688,59.05332829815893,1.9825465597361998,1.2509431327650269,1.685630635744726,-1.0534110567533617,14.463130952258496,1.2400016784667969,0.881680741080956,-1.3740006446838358,-3.576930708435384,0.8289294190677126,-2.4754656765596117,-0.2725356128080598,3.5477740958251935,0.5025236405601526,-52.53651248760206,1.1014650318757746,1,1.8850002288818324,1.860000610351559,2.3175005912780726,-1.524999618530277,-3.7899990081787145,1,-0.07585819337748723,-9.749761586877742,18.850000381469727,2.4814704926602524,19.479999542236328,1.0454557276991234,18.940000534057614,-0.07585819337748723
3009,2002-01-23,18.93000030517578,19.020000457763672,18.1299991607666,18.15999984741211,64877200.0,0.048172805368795535,-1.1445767074179611,-0.6637935853883962,48.01587842218902,57.676638371019955,0.8894060080985149,0.4629599441368626,0.8272882535842285,-1.9082900394954336,14.030762880688213,0.9600009918212855,0.7176889328632399,-0.5409997940063462,-2.6798819411391115,1.597882353126419,-1.610440867572727,0.5284412795600346,2.4643067971093764,61.11116262127885,12.748961553914569,1.0694410735663826,1,0.7349996566772461,0.9899997711181641,1.3224997520446777,-2.395000457763672,-3.9300003051757812,2,-0.2017961218655704,-1.1016972165648338,18.059999465942386,-9.749761586877742,18.850000381469727,2.4814704926602524,19.479999542236328,-0.2017961218655704
3010,2002-01-24,19.049999237060547,19.82999992370605,18.850000381469727,19.21999931335449,68395900.0,0.006339087688865819,-2.43860823241634,-0.2207791886094152,36.097552049686534,54.5487326198974,0.5444838369296541,0.4395290053828873,0.7170363579771752,-2.036106854822023,13.23241544694869,0.9799995422363246,0.6086824737204317,-0.46800079345702983,-2.520527976849557,1.5845263899354975,-1.4942643851532935,0.5582627982392339,2.143649393311133,56.17975360922739,13.579599299132418,1.0262635916962641,1,0.3450002670288086,0.8700008392333984,1.2350006103515625,-2.5149993896484375,-2.5699996948242188,3,-0.1999999799753417,-1.1445767074179611,18.93000030517578,-1.1016972165648338,18.059999465942386,-9.749761586877742,18.850000381469727,-0.1999999799753417
3011,2002-01-25,19.1299991607666,19.51000022888184,18.90999984741211,19.030000686645508,55244800.0,0.004199471228871321,-2.529412424687833,-0.5882260543706436,36.20129216680386,51.08317771399142,0.1914631007336567,0.4528417489110197,0.6459797813761199,-2.1197067229742856,12.825156711086175,0.6000003814697301,0.4223502663108363,-0.43250083923339844,-2.4054109153130554,1.5404092368462585,-1.418955877273227,0.55395419880643,1.8750305060064107,60.674129611790526,21.92621557950043,0.9864550380398276,1,-0.0049991607666015625,0.7900009155273438,1.1550006866455078,-1.294999122619629,-2.6199989318847656,4,-0.18452686535065255,-2.43860823241634,19.049999237060547,-1.1445767074179611,18.93000030517578,-1.1016972165648338,18.059999465942386,-0.18452686535065255
3012,2002-01-28,19.700000762939453,19.979999542236328,19.31999969482422,19.479999542236328,54156300.0,0.02979621678927513,-1.4444397349496318,2.2000457770656903,43.54588150771259,49.032721375303005,-0.5123708947574528,-0.023043126334407305,0.08141326225620915,-2.6753405073879684,12.575730247907249,0.8500003814697266,0.2699566095036019,0.07700071334839009,-1.8305588682971248,1.984560294993905,-0.8767790774743673,1.0307805041711475,1.1277270780508104,85.49229352213116,48.82186166131346,0.9537797908227572,1,-0.6550006866455078,0.2199993133544922,0.5849990844726562,-1.8650007247924805,-2.9300003051757812,0,-0.21319800001432931,-2.529412424687833,19.1299991607666,-2.43860823241634,19.049999237060547,-1.1445767074179611,18.93000030517578,-0.21319800001432931
3013,2002-01-29,19.01000022888184,19.989999771118164,18.84000015258789,19.76000022888184,67690500.0,-0.03502540646372332,-1.1100907477855373,-3.4090719933416564,35.522389844255116,45.96308985995044,0.08988653734753171,0.742017591726448,0.7589493341911542,-1.9746789349502087,12.421908553641009,1.1499996185302734,0.0460459188235518,-0.6364997863769482,-2.4989293589816945,1.2259297862277982,-1.5677145726793213,0.29471499992542505,1.6510638958726425,47.31186985733876,15.823140732942605,0.9312147863023734,1,0.009999275207515979,0.9099998474121058,1.3249998092651332,-0.8750000000000036,-2.0100002288818395,1,-0.2509205891810894,-1.4444397349496318,19.700000762939453,-2.529412424687833,19.1299991607666,-2.43860823241634,19.049999237060547,-0.2509205891810894
3014,2002-01-30,19.34000015258789,19.36000061035156,18.239999771118164,19.26000022888184,84758500.0,0.017359280364693586,17.666550107288657,-0.10666656494140152,39.105340932266564,44.161555157603296,-0.32789611144629305,0.5363919847287377,0.41200310582537014,-2.274905809591086,12.243476710214871,1.1200008392333949,-0.14493613115914883,-0.36799983978271555,-2.092957528794095,1.3569578492286638,-1.2304786842884035,0.49447900472297235,1.1644000789049542,62.857164655412944,33.25029406197147,0.8624788445056889,1,-0.32000064849853516,0.5799999237060547,0.5249996185302734,-1.200000286102295,-1.5400009155273438,2,-0.2621509645720349,-1.1100907477855373,19.01000022888184,-1.4444397349496318,19.700000762939453,-2.529412424687833,19.1299991607666,-0.2621509645720349
3015,2002-01-31,19.799999237060547,19.809999465942386,19.040000915527344,19.479999542236328,62995800.0,0.023784854231818864,3.5294012049949335,4.000000000000178,41.71270383466557,42.44016251382392,-0.729824235046749,0.12783977269499047,-0.05607793374945658,-2.7072641936069175,12.381407580021058,0.7699985504150426,-0.26198339922176217,0.06349925994873118,-1.646979887158274,1.7739784070557363,-0.7917403136047731,0.9187388335022355,0.5571369347663584,89.14282662527901,58.95517141864508,0.855239573553503,1,-0.7799997329711914,0.12000083923339844,0.06500053405761719,-1.6599993705749512,-2.3799991607666016,3,-0.24242421323310825,17.666550107288657,19.34000015258789,-1.1100907477855373,19.01000022888184,-1.4444397349496318,19.700000762939453,-0.24242421323310825
3016,2002-02-01,19.209999084472656,20.0,19.100000381469727,19.549999237060547,53772000.0,-0.02979798865262384,-2.214298365122616,-1.0625014901175405,42.897728196352844,41.41985079696676,-0.2035576148941587,0.6279595948013537,0.4965736567225747,-2.083831954059427,11.993710774129335,0.8999996185302734,-0.41316047033311776,-0.44900083541870117,-2.1037728872965005,1.2057712164590981,-1.2763868613576008,0.3783851905201985,1.0087088712682686,55.113590182357676,21.791852864741514,0.8273860259388988,2,-0.1849994659423828,0.7350006103515625,0.5950007438659668,-0.5149989128112793,-2.4399986267089844,4,-0.14211346550468984,3.5294012049949335,19.799999237060547,17.666550107288657,19.34000015258789,-1.1100907477855373,19.01000022888184,-0.14211346550468984
3017,2002-02-04,18.309999465942386,19.200000762939453,18.0,19.0,57184800.0,-0.04685058102151263,1.2018321011417823,2.0294124246878016,41.03261151250663,40.45904205182653,0.6836841463820562,1.401334275979199,1.377655420875442,-1.1410835254509202,11.236560660605802,1.2099990844726562,-0.48351203194280146,-1.223000431060786,-2.8860873631763155,0.44008650105474345,-2.0545438971185526,-0.3914569650030195,1.778585966677717,15.499973297119318,-20.452718164324125,0.8315434660577653,2,0.6900005340576136,1.610000610351559,1.1700005531311,0.3850007057189906,-1.9499988555908239,0,-0.09830689729995068,-2.214298365122616,19.209999084472656,3.5294012049949335,19.799999237060547,17.666550107288657,19.34000015258789,-0.09830689729995068
3018,2002-02-05,18.5,18.959999084472656,18.0,18.06999969482422,78978700.0,0.010376872725257336,-2.3684196436936995,-0.6231883657352026,42.13333129882811,39.80542570478642,0.628784798940206,1.1082752849096842,1.1911871213861573,-1.2791321719256494,10.576322823122153,0.9599990844726562,-0.6144188494399145,-0.931499862670897,-2.5861494045883013,0.7231496792465073,-1.758824633629601,-0.10417509171219308,1.5,25.0,-13.252991293522442,0.8273247709587027,2,0.5,1.4200000762939453,0.942500114440918,0.19500017166137695,-1.760000228881836,1,-0.09351348876953125,1.2018321011417823,18.309999465942386,-2.214298365122616,19.209999084472656,3.5294012049949335,19.799999237060547,-0.09351348876953125
3019,2002-02-06,18.61000061035156,19.25,18.270000457763672,19.229999542236328,112316300.0,0.005945978937922147,1.9696962691096147,-1.441856957825455,47.5982541237733,41.08328149079607,0.5236902915513895,0.8579676457306782,1.0718850868304095,-1.3353751353480376,9.760536195244667,0.9799995422363281,-0.6591755041853951,-0.704499244689945,-2.233179119472471,0.8241806300925809,-1.468839182081208,0.05984069270131798,1.229999389648441,30.500030517577947,-12.019951920826394,0.7643399373912623,2,0.38999938964844105,1.3099994659423864,0.832499504089359,0.084999561309818,-2.0699996948242116,2,-0.0865126575791737,-2.3684196436936995,18.5,1.2018321011417823,18.309999465942386,-2.214298365122616,19.209999084472656,-0.0865126575791737
3020,2002-02-07,17.059999465942386,18.0,17.020000457763672,17.920000076293945,160137000.0,-0.08328861330326909,-1.08510845524826,1.3871001482812162,34.644675364786295,40.91032406834967,1.9687605106204984,2.2234716192167774,2.583420985004601,0.2581598370951106,8.658633762819356,1.590000152587887,-0.6597700833073645,-2.065000343322751,-3.7261286883584788,-0.40387199828702336,-2.895564515840615,-1.2344361708048872,2.632800534057612,1.3422488027866408,-40.9481015736047,0.8305641725178632,2,1.4500007629394496,2.370000839233395,2.3825006484985316,1.6350007057189906,-0.5399990081787145,3,0.04337630681615523,1.9696962691096147,18.61000061035156,-2.3684196436936995,18.5,1.2018321011417823,18.309999465942386,0.04337630681615523
3021,2002-02-08,16.760000228881836,17.299999237060547,16.270000457763672,17.260000228881836,121511000.0,-0.017584949967873742,2.5517320757943476,0.5813949362147608,36.1589449814772,40.0895533432124,2.1201807957499383,2.307858920913823,2.8480905955290297,0.6078949494449617,7.745076305433152,1.029998779296875,-0.7200753789660403,-2.152999591827392,-3.8872136529020374,-0.4187855307527464,-3.0201066223647146,-1.2858925612900691,2.6655198168945304,16.442947865369327,-29.475028501451888,0.8671070305373234,2,1.375,2.2950000762939453,2.6624999046325684,1.934999942779541,-0.020000457763671875,4,0.03937946529826153,-1.08510845524826,17.059999465942386,1.9696962691096147,18.61000061035156,-2.3684196436936995,18.5,0.03937946529826153
3022,2002-02-11,17.690000534057614,17.709999084472656,16.760000228881836,16.930000305175778,77809800.0,0.05548927759399103,1.3750050664116957,-1.5200004577636719,47.594285992078866,41.430875137415036,0.9779162899367826,1.243122213916383,1.9192740752028818,-0.25959076678366344,7.315025715912743,0.9499988555908203,-0.6847659209010786,-1.0969993591308622,-2.800347021265953,0.6063483030042285,-1.9486731901984058,-0.24532552806331864,1.3568571611572295,47.65101659137533,-3.845989543133605,0.8516738310675451,2,0.4449996948242223,1.3649997711181676,1.9899992942810094,1.259999275207523,-1.6700000762939418,0,-0.05200678623625332,2.5517320757943476,16.760000228881836,-1.08510845524826,17.059999465942386,1.9696962691096147,18.61000061035156,-0.05200678623625332
3023,2002-02-12,17.260000228881836,17.600000381469727,17.149999618530273,17.329999923706055,62451400.0,-0.02430753488943771,-2.1034437399700088,-0.09210483387249378,38.48276112450928,41.36169960321978,1.266790129302926,1.5667947587057256,2.3129256235038795,0.23233572767549404,7.447421634026513,0.5400009155273402,-0.6704988788747386,-1.4084997177124023,-3.192749726084088,0.37575029065928334,-2.300624721898245,-0.5163747135265595,1.4536345978388674,33.22147393268467,-16.35469959788159,0.8921250041858437,2,0.875,1.7950000762939453,2.5949997901916504,1.7299995422363281,-0.7700004577636719,1,-0.052143662027551385,1.3750050664116957,17.690000534057614,2.5517320757943476,16.760000228881836,-1.08510845524826,17.059999465942386,-0.052143662027551385
3024,2002-02-13,17.520000457763672,17.639999389648438,17.34000015258789,17.420000076293945,59732100.0,0.01506374423140322,-1.307684407438653,-1.42858310626703,39.648185954796595,41.13230872767878,0.8062601119504009,1.1981030165212019,2.0011175369994874,0.04614221886730263,7.7509305766935395,0.37999916076660156,-0.7560481608413596,-1.0404994964599616,-2.8284410692819932,0.7474420763620699,-1.9344702828709792,-0.14652871004894408,0.9003982446821865,72.25435437885467,22.542171327523775,0.8939707864110159,2,0.6149997711181641,1.5349998474121094,2.3349995613098145,1.4699993133544922,-0.9500007629394496,2,-0.04452058597406394,-2.1034437399700088,17.260000228881836,1.3750050664116957,17.690000534057614,2.5517320757943476,16.760000228881836,-0.04452058597406394
3025,2002-02-14,17.459999084472653,17.670000076293945,17.319999694824222,17.610000610351562,53623000.0,-0.0034247358289554164,1.592591022760962,-1.50000953670682,38.670291575709605,40.662593547607315,0.5581177471052108,1.2032316445953732,2.0262436574515625,0.1929647544544899,8.55228180490206,0.350000381469723,-0.7321142387243533,-1.0265007972717335,-2.869955953214088,0.8169543586706212,-1.948228375242909,-0.10477321930055794,0.702351828611345,82.63887233202708,32.89585469478541,0.9217275779711771,2,0.30000114440918324,1.5950012207031286,2.4100008010864293,1.5300006866455114,-1.279998779296875,3,-0.05269176501638362,-1.307684407438653,17.520000457763672,-2.1034437399700088,17.260000228881836,1.3750050664116957,17.690000534057614,-0.05269176501638362
3026,2002-02-15,17.09000015258789,17.540000915527347,17.040000915527347,17.510000228881836,62729700.0,-0.021191234323362895,1.08332704175091,2.799972025837887,31.799163959048073,39.63665493055637,0.6657842468158357,1.4598441940723816,2.335071841411814,0.6410101843207521,9.360907124814993,0.5,-0.7770496292404019,-1.276999759674073,-3.1587468703677892,0.6047473510196433,-2.217873315020931,-0.33612620432721485,0.8452687058576664,34.73687591979489,-10.051011441556732,0.9408735553468588,2,0.6700000762939453,1.6850004196166992,2.864999771118164,1.8999996185302734,-0.7999992370605433,4,-0.03335281976214055,1.592591022760962,17.459999084472653,-1.307684407438653,17.520000457763672,-2.1034437399700088,17.260000228881836,-0.03335281976214055
3027,2002-02-19,16.809999465942386,17.020000457763672,16.569999694824222,16.610000610351562,58196000.0,-0.0163838902367186,-2.2142832814490925,-0.4761876649061624,33.72781015002583,38.702708136245,0.7941468298431076,1.6645176537113144,2.516504245102354,0.9975828367369068,10.611955410240148,0.5200004577636683,-0.8983652652136449,-1.4550004005432093,-3.4445784380961157,0.5345776370096971,-2.4497894193196643,-0.46021138176675436,0.9254371844213445,21.818153444410413,-21.714799674284308,0.9947890187764533,2,0.9500007629394496,1.6950006484985316,3.1450004577636683,2.1800003051757777,-0.46999931335449574,1,-0.004164169961221265,1.08332704175091,17.09000015258789,1.592591022760962,17.459999084472653,-1.307684407438653,17.520000457763672,-0.004164169961221265
3028,2002-02-20,16.690000534057614,16.899999618530273,16.180000305175778,16.799999237060547,74671800.0,-0.007138544657773194,3.645164862886031,-0.5499966621208011,29.77099881278481,36.72190199057961,0.7044804662397013,1.767223664801996,2.526448751215689,1.2001411786048841,11.33438815382038,0.7199993133544957,-1.009255935326152,-1.5064993858337452,-3.616488237135961,0.6034894654684706,-2.561493811484855,-0.45150496018263553,0.8695837731941118,34.22820853852261,-6.576967315150235,1.0549944256511083,2,0.399999618530277,1.5000000000000036,3.264999389648441,2.2999992370605504,0.23999977111816406,2,-0.0401438019685344,-2.2142832814490925,16.809999465942386,1.08332704175091,17.09000015258789,1.592591022760962,17.459999084472653,-0.0401438019685344
3029,2002-02-21,15.109999656677244,16.229999542236328,15.0,16.229999542236328,106466000.0,-0.09466751508822424,1.1964279784231164,10.181937195470548,19.426350819469434,35.030977041099966,1.9397842707387536,3.210995492403919,3.9960762954605524,2.8701594709622267,12.371171876909484,1.6900005340576136,-1.0865851867236245,-2.895500230789187,-5.383623274659152,-0.40737718691922176,-4.139561752724168,-1.6514387088542062,2.2564428902838483,4.119837211013407,-29.308096462584157,1.2440615219349824,2,1.2449998855590838,2.4100008010864276,4.895000457763674,3.8800001144409197,2.4100008010864276,3,0.09133025451996524,3.645164862886031,16.690000534057614,-2.2142832814490925,16.809999465942386,1.08332704175091,17.09000015258789,0.09133025451996524
3030,2002-02-22,15.239999771118164,15.470000267028807,14.239999771118164,15.25,124883000.0,0.008603581561530405,4.466659602424484,0.008928776699690468,22.468809174739974,33.50985084035138,1.703621504982845,2.931209221164032,3.768477730862287,2.8168374620712555,14.180742249815715,1.2300004959106428,-1.1996619802294255,-2.575000143051149,-5.298670249921056,0.1486699638187563,-3.9368351964861006,-1.2131650896161972,1.7478119683291524,30.30301979422602,-0.36605141288882237,1.3618350534349528,2,0.7349996566772461,1.880000114440918,5.037500381469727,4.02500057220459,1.1800003051757812,4,0.08727033751185398,1.1964279784231164,15.109999656677244,3.645164862886031,16.690000534057614,-2.2142832814490925,16.809999465942386,0.08727033751185398
3031,2002-02-25,15.600000381469727,15.710000038146973,15.100000381469727,15.359999656677244,70102100.0,0.02362208764817786,1.6521722003959822,-23.999523173755662,29.68517613510761,31.51994974513235,1.298300926212228,2.4171171910915987,3.3117600939223024,2.540857607134523,15.970561334441863,0.6099996566772461,-1.384676151859054,-2.038499593734741,-4.859147331390787,0.7821481439213045,-3.448823462562764,-0.6281757249067184,0.8932052036783418,48.92087318124405,15.658313183178677,1.4103238688280233,2,0.3549995422363281,1.5199995040893555,4.552499771118164,3.7100000381469727,1.0,0,0.037179481379692625,4.466659602424484,15.239999771118164,1.1964279784231164,15.109999656677244,3.645164862886031,16.690000534057614,0.037179481379692625
3032,2002-02-26,15.5,16.0,15.390000343322756,15.75,66791300.0,-0.006410280706692251,-1.5957470121543047,-1.0416635208754628,27.203660368071652,30.266716327750395,1.1789609140055113,2.304482814148109,3.3209139801046916,2.731856445664498,17.201433564602645,0.6099996566772443,-1.3390186794464007,-1.9284999370574951,-4.7282236531415585,0.87122377902657,-3.3283617950995286,-0.5286380790154617,0.5876285386226847,47.36843237444841,12.52118947835104,1.3998618580420323,2,0.4549999237060547,1.619999885559082,4.652500152587891,3.9600000381469727,1.370000839233402,1,0.050967801001764235,1.6521722003959822,15.600000381469727,4.466659602424484,15.239999771118164,1.1964279784231164,15.109999656677244,0.050967801001764235
3033,2002-02-27,14.239999771118164,15.710000038146973,14.149999618530273,15.65999984741211,122395000.0,-0.08129033734721525,1.0526315129034607,5.680000305175781,21.733512668441264,28.276197073710918,2.196509956867409,3.3611307109047175,4.521587838078567,4.037013264444504,19.31745143937586,1.5600004196166992,-1.3258773895579452,-2.950000143051149,-5.985245598389319,0.08524531228702337,-4.467622870720234,-1.4323774153820636,1.760000228881836,4.326930571590225,-29.786727315939856,1.517622727669086,2,1.6700000762939453,2.8350000381469727,5.880000114440918,5.520000457763672,1.9099998474121094,2,0.14747193927130442,-1.5957470121543047,15.5,1.6521722003959822,15.600000381469727,4.466659602424484,15.239999771118164,0.14747193927130442
3034,2002-02-28,14.270000457763672,14.989999771118164,14.239999771118164,14.5,100935200.0,0.0021067898263844587,-4.172397463892032,0.1619714999147066,27.536250357051784,27.039081382748936,1.8517460409168258,3.0902625786261275,4.419135826911383,4.0452974946826075,21.158360474790012,0.75,-1.5010712127770347,-2.66649947166443,-5.79124104690414,0.4582421035752784,-4.228870259284285,-1.104128684044575,1.7299995422363281,6.486530512932337,-30.46000142587496,1.5623707876198543,2,1.5749998092651385,2.804999351501465,5.66249942779541,5.649999618530273,1.9099998474121058,3,0.18640502887755117,1.0526315129034607,14.239999771118164,-1.5957470121543047,15.5,1.6521722003959822,15.600000381469727,0.18640502887755117
3035,2002-03-01,15.0,15.039999961853027,14.270000457763672,14.5,82479300.0,0.05115623817931758,1.6551710530210104,-2.1739173701756425,36.746992623964665,27.588840123295228,0.8226044390665841,2.089342811113827,3.627864731938832,3.34991354767595,23.583266710073534,0.7699995040893555,-1.5623108929189087,-1.6964999675750718,-4.626470369445453,1.2334704342953096,-3.1614851685102643,-0.23151476663988113,0.7100000381469727,45.94595709188161,6.141240207709259,1.464985200935191,3,0.5850000381469727,2.0749998092651367,4.792500019073486,4.960000038146973,-0.18000030517577947,4,0.16800003051757817,-4.172397463892032,14.270000457763672,1.0526315129034607,14.239999771118164,-1.5957470121543047,15.5,0.16800003051757817
3036,2002-03-04,16.479999542236328,16.549999237060547,15.010000228881836,15.18000030517578,93030100.0,0.09866663614908844,1.1388895511633512,2.5999984741210973,41.58553142587927,28.461920265056715,-0.8415179234972285,0.4156421176021716,2.0909224029945435,1.9117307540614412,25.293165797800853,1.5499992370605469,-1.627898415837528,-0.08000044822692942,-2.7606916744327137,2.600690777978855,-1.4203460613298233,1.2603451648759627,-2.3299999237060547,97.08334558540115,55.86401245479341,1.3403456131028921,3,-0.9549999237060547,0.5950002670288086,3.1775002479553223,3.4800004959106445,-0.9299993515014631,0,-0.0036407443937489514,1.6551710530210104,15.0,-4.172397463892032,14.270000457763672,1.0526315129034607,14.239999771118164,-0.0036407443937489514
3037,2002-03-05,16.510000228881836,16.649999618530273,16.110000610351562,16.329999923706055,66517800.0,0.0018204300654631744,1.3478264475146369,0.1384618544721481,44.477174608284415,30.095939797890004,-1.026495705583848,0.25705509793782255,2.011857756786661,1.9314906894795243,26.323684391267964,0.5399990081787109,-1.691269448043018,0.040000200271606445,-2.5110368577038322,2.5910372582470433,-1.2355183287161111,1.3155187292593258,-2.3120006179809565,94.4000244140625,50.01396765102088,1.2755185289877187,3,-1.1100006103515625,0.5649995803833008,3.0124998092651367,3.4499998092651367,-1.640000343322754,1,0.005451250838291788,1.1388895511633512,16.479999542236328,1.6551710530210104,15.0,-4.172397463892032,14.270000457763672,0.005451250838291788
3038,2002-03-06,16.770000457763672,16.920000076293945,15.920000076293945,16.420000076293945,72915100.0,0.015748045140968836,2.0769248826979902,1.9444432670707412,44.477174608284415,32.87936466331389,-1.423668505684736,-0.14672014234912467,1.738975380305746,1.7143265562144165,27.304938617884677,1.0,-1.6713993427067084,0.3865004062652595,-1.985771801905031,2.758772614435548,-0.799635697819884,1.5726365103504047,-2.4739208465576166,94.40299994591102,51.33032667442396,1.1861361040851446,3,-1.2350006103515625,0.30499935150146484,2.7124996185302734,3.189999580383301,-1.4700002670288068,2,0.005963051803223651,1.3478264475146369,16.510000228881836,1.1388895511633512,16.479999542236328,1.6551710530210104,15.0,0.005963051803223651
3039,2002-03-07,17.0,17.270000457763672,16.530000686645508,17.010000228881836,74333800.0,0.013714939532386783,1.7924483487060636,-0.028572051378466603,46.69540934682912,35.57120912687935,-1.5168953228058566,-0.5307322300895585,1.501724507676407,1.5080184699167418,28.549236410026303,0.7399997711181641,-1.655474950036492,0.6969999790191643,-1.4563142665363529,2.8503142245746815,-0.37965714375859605,1.773657101796923,-2.546485160888672,90.99998474121094,50.74559622882427,1.0766571227777588,3,-1.2899999618530273,0.07499980926513672,2.4699997901916504,2.9600000381469727,-1.989999771118164,3,-0.05000002243939572,2.0769248826979902,16.770000457763672,1.3478264475146369,16.510000228881836,1.1388895511633512,16.479999542236328,-0.05000002243939572
3040,2002-03-08,17.799999237060547,17.93000030517578,17.440000534057614,17.440000534057614,66457900.0,0.04705877865062047,-1.722230758226761,-35.999046347511324,54.80378186646032,38.36216531925188,-2.140686062699885,-1.3412147934838998,0.7061995257567375,0.7287792359966758,28.510302634541805,0.9300003051757812,-1.5853897935506964,1.4599992275238023,-0.772073170412682,3.6920716254602866,0.34396302855556016,2.5760354264920444,-3.1211655484570304,95.54790874251513,52.340304405868764,1.1160361989682417,3,-1.7599992752075195,-0.7249994277954102,1.6700005531311035,2.160000801086426,-2.219999313354492,4,-0.09101117984948248,1.7924483487060636,17.0,2.0769248826979902,16.770000457763672,1.3478264475146369,16.510000228881836,-0.09101117984948248
3041,2002-03-11,17.420000076293945,17.81999969482422,17.020000457763672,17.65999984741211,60089900.0,-0.02134826837382231,1.8571428571428572,-0.6666684327365717,54.072100327050435,41.34754753691619,-1.6487543870075854,-0.9583710551331457,1.0821586649767312,1.1393551998288558,28.04621794887719,0.7999992370605469,-1.2694394767067756,1.0470000743865953,-1.2302752653102331,3.3242754140834236,-0.09163759546181893,2.1856377442350094,-2.4160497260332026,74.62685717376513,27.52750066770666,1.1386376698484142,3,-1.380000114440918,-0.3450002670288086,2.049999713897705,2.5399999618530273,-1.4499998092651385,0,-0.14925375258797746,-1.722230758226761,17.799999237060547,1.7924483487060636,17.0,2.0769248826979902,16.770000457763672,-0.14925375258797746
3042,2002-03-12,16.770000457763672,16.979999542236328,16.420000076293945,16.75,58617500.0,-0.03731341077402328,1.5454600625959096,-0.08333532015672063,50.49875261309129,44.54368530854397,-0.893635383474086,-0.40140998710568,1.7124224328358935,1.804327290412857,28.21415025560212,1.0,-1.0048359173774006,0.4430004596710191,-1.7581579948469432,2.6441589141889796,-0.6575787675879603,1.5435796869300002,-1.4734451120114258,42.28857137705811,-6.172914516399636,1.1005792272589805,3,-0.6850004196166992,-0.07000064849853516,2.714999198913574,3.189999580383301,-1.330000877380371,1,-0.07274897040709427,1.8571428571428572,17.420000076293945,-1.722230758226761,17.799999237060547,1.7924483487060636,17.0,-0.07274897040709427
3043,2002-03-13,16.360000610351562,16.639999389648438,16.270000457763672,16.530000686645508,50250800.0,-0.02444841003103848,-1.1142773063907008,-8.499809269502194,59.124095314535055,48.05344585937544,-0.1690677597481134,-0.06565937054023152,2.0959033520926447,2.2489424609558597,28.43293407528027,0.5,-0.8419167250313748,0.07800059318542552,-2.0792060664163863,2.2352072527872355,-1.0006027366154804,1.1566039229863314,-0.8001007686569626,5.421696437394148,-46.63908177945414,1.0786033298009052,3,-0.26000022888183594,0.3399991989135742,3.09999942779541,3.59999942779541,-1.1000003814697266,2,-0.09107583552592924,1.5454600625959096,16.770000457763672,1.8571428571428572,17.420000076293945,-1.722230758226761,17.799999237060547,-0.09107583552592924
3044,2002-03-14,16.739999771118164,17.0,16.299999237060547,16.309999465942386,49705100.0,0.023227331698640885,-2.111109227313186,-2.529412424687791,60.56338255189333,50.69971140692307,-0.18087214430114074,-0.5344942024526169,1.7071164396784155,1.8882365319849228,28.576030588140778,0.7000007629394531,-0.6329612779425702,0.49699978828430247,-1.5931282031749134,2.5871277797435166,-0.5480642074453037,1.5420637840139086,-0.9430898830754462,28.313214250423407,-25.40509574521051,1.045063995729607,3,-0.26999950408935547,-0.039999961853027344,2.7200002670288086,3.2200002670288086,-1.869999885559082,3,-0.08602148148578581,-1.1142773063907008,16.360000610351562,1.5454600625959096,16.770000457763672,1.8571428571428572,17.420000076293945,-0.08602148148578581
3045,2002-03-15,16.540000915527347,16.879999160766598,16.290000915527347,16.680000305175778,54306800.0,-0.011947363101872832,1.1851904179941672,-0.3255797448590199,56.77234134301046,52.387134731048754,0.29116811636175655,-0.42894550759787364,1.8597159178464686,2.106561504482645,28.76883072003762,0.5899982452392507,-0.22780075452633142,0.3430008411407499,-1.6735527199381082,2.359554402219608,-0.6652759393986791,1.351277621680179,-0.5297819857713222,17.41939294600624,-35.38122164306019,1.0082767805394293,3,0.384999275207516,-0.4650011062622106,2.9199991226196254,3.4199991226196254,-2.5300006866455114,4,-0.09250305936858716,-2.111109227313186,16.739999771118164,-1.1142773063907008,16.360000610351562,1.5454600625959096,16.770000457763672,-0.09250305936858716
3046,2002-03-18,16.520000457763672,17.09000015258789,16.440000534057614,16.920000076293945,57252100.0,-0.001209217452031619,-1.321429422924292,2.857152588556003,57.434409141486974,53.82682745696015,0.35474459872291675,-0.47836345366288313,1.781783277220569,2.1432014317203674,28.64584633314773,0.649999618530277,0.10637142759364693,0.35150036811828755,-1.6276783229294765,2.33067905916605,-0.6380889774055944,1.3410897136421696,-0.3178033904656701,30.487816224564803,-22.049829378659524,0.9895893455238814,3,0.4049997329711914,-0.48000049591064453,2.4499998092651367,2.9499998092651367,-2.0900001525878924,0,-0.05690075714349385,1.1851904179941672,16.540000915527347,-2.111109227313186,16.739999771118164,-1.1142773063907008,16.360000610351562,-0.05690075714349385
3047,2002-03-19,16.739999771118164,17.0,16.510000228881836,16.520000457763672,50773700.0,0.013317149349781232,-3.0833353201567206,-0.5499988079059677,71.4776784339018,56.8268834375843,0.19087417875479673,-0.7419141810001655,1.462131463740885,1.947996003976705,28.12729789955396,0.48999977111816406,0.3525970228746509,0.5749996662139907,-1.3996448625414786,2.54964419496946,-0.41232259816374395,1.5623219305917253,-0.44999885559081676,57.3170107648936,-1.2644809263602212,0.9873222643777343,3,0.3600006103515625,-0.6999998092651367,1.8550004959106445,2.3550004959106445,-2.1499996185302734,1,-0.04599758151836131,-1.321429422924292,16.520000457763672,1.1851904179941672,16.540000915527347,-2.111109227313186,16.739999771118164,-0.04599758151836131
3048,2002-03-20,16.020000457763672,16.680000305175778,16.0,16.559999465942386,45891900.0,-0.043010712257996575,-1.3448289469789774,-2.4545486071976788,63.44087155651499,58.68749034977162,0.8865255625292754,-0.07871920775816932,2.081728555099069,2.6757610974035124,27.449450177123126,0.7399997711181641,0.4496050188706704,-0.11149964332580709,-2.071319949961424,1.8483206633098117,-1.0914097966436174,0.8684105099920014,1.9099998474121094,1.8349041251220526,-60.7198946493724,0.9799101533178091,3,0.9449996948242188,0.01999950408935547,2.5749998092651367,3.0749998092651367,-2.1100006103515625,2,-0.036204797803191635,-3.0833353201567206,16.739999771118164,-1.321429422924292,16.520000457763672,1.1851904179941672,16.540000915527347,-0.036204797803191635
3049,2002-03-21,16.489999771118164,16.639999389648438,15.970000267028807,16.09000015258789,48718500.0,0.02933828339104183,-1.0937492549412238,-0.7407413948395479,61.92000908203956,59.47818226261376,0.37612879078864836,-0.4638112894932753,1.501178447192487,2.208196177430061,25.95605604618755,0.6699991226196307,0.5317907422435795,0.2894996643066392,-1.6152916961489652,2.1942910247622454,-0.662896015921163,1.2418953445344414,1.4014005279541024,46.42853189487451,-17.474227909548212,0.9523956802278031,3,0.4050002098083496,-0.4499998092651367,2.1050004959106445,2.6050004959106445,-2.359999656677246,3,-0.07459063428191448,-1.3448289469789774,16.020000457763672,-3.0833353201567206,16.739999771118164,-1.321429422924292,16.520000457763672,-0.07459063428191448
3050,2002-03-22,16.569999694824222,17.170000076293945,16.450000762939453,16.520000457763672,63027800.0,0.004851420546783558,-6.578994920392716,0.12499821185896032,50.92783764630563,59.128819742531,0.11544532401807217,-0.4627895486874287,1.3125018215442417,2.1383057558531995,23.731439516425056,0.7199993133544922,0.6001149045312921,0.30299959182739755,-1.552837127591797,2.158836311246592,-0.6249187678821997,1.2309179515369948,1.2445446029663074,49.999960263564205,-9.304747021245767,0.9279183597095976,3,4.768371546504113e-07,-0.529999732971195,2.0250005722045863,2.5250005722045863,-1.9200000762939489,4,-0.1025950416762017,-1.0937492549412238,16.489999771118164,-1.3448289469789774,16.020000457763672,-3.0833353201567206,16.739999771118164,-0.1025950416762017
3051,2002-03-25,16.180000305175778,17.110000610351562,16.170000076293945,16.889999389648438,56806400.0,-0.023536475367000986,-1.575345543855982,-14.200198367283718,46.83301013312282,58.721515022534504,0.347607828079326,-0.028575155839195787,1.582216328230853,2.5501408866567807,21.82327219049318,0.9400005340576172,0.6243059860654796,-0.11599979400635263,-1.9458963975947512,1.713896809582046,-1.0309480958005501,0.7989485077878467,1.5607622313842846,17.500005960465252,-35.82185444377293,0.9149483017941991,3,0.38999986648559926,-0.14000034332275035,2.227499961853031,2.914999961853031,-2.4800004959106428,0,-0.13411619501637373,-6.578994920392716,16.569999694824222,-1.0937492549412238,16.489999771118164,-1.3448289469789774,16.020000457763672,-0.13411619501637373
3052,2002-03-26,16.290000915527347,16.989999771118164,16.120000839233402,16.120000839233402,66280800.0,0.006798554281632674,-9.235276958116845,-0.23943703592267318,45.25691565512988,57.1807172826006,0.18143919904416705,-0.08048267378767093,1.3761970250862028,2.460442280182793,20.232195246071104,0.8699989318847621,0.5114021435158662,-0.04549922943114737,-1.8367465022697473,1.7457480434074544,-0.9411228658504491,0.8501244069881526,1.3799311302514639,26.666724946773446,-20.572212995547066,0.8956236364193005,3,0.27999925613402965,-0.25000095367431996,1.9774994850158656,2.8049993515014613,-2.6500005722045916,1,-0.11418050987208028,-1.575345543855982,16.180000305175778,-6.578994920392716,16.569999694824222,-1.0937492549412238,16.489999771118164,-0.11418050987208028
3053,2002-03-27,16.34000015258789,16.559999465942386,16.049999237060547,16.360000610351562,57560200.0,0.0030693207029157676,1.4285831062670058,-0.11764969875124819,43.23769738935215,55.25564115342935,0.14338277213914097,0.0367981444458394,1.2474783850705364,2.425653391933487,17.88659703139498,0.5100002288818395,0.4228207418093497,-0.10050001144409038,-1.5963954917037526,1.3953954688155736,-0.8484477515739215,0.6474477286857407,1.261934622040922,30.833328697415887,-10.421097230960605,0.747947740129832,3,0.23000001907348633,-0.3000001907348633,1.7925000190734863,2.755000114440918,-3.199999809265135,2,-0.10709914220673,-9.235276958116845,16.290000915527347,-1.575345543855982,16.180000305175778,-6.578994920392716,16.569999694824222,-0.10709914220673
3054,2002-03-28,16.930000305175778,17.120000839233402,16.299999237060547,16.420000076293945,52836300.0,0.03610772013942998,-1.1866653781499876,-25.499427808506404,40.68522501431533,53.46818378357435,-0.46581713554551385,-0.36227793564922806,0.5823797263386332,1.8426331423267754,15.161126914750556,0.8200016021728551,0.4245153088490703,0.3565001487731898,-0.7488792403673123,1.461879537913692,-0.19618954579706127,0.9091898433434409,0.606657089149035,78.57146506404057,42.35957107374655,0.5526896945702511,3,-0.36000013351440074,-0.8900003433227504,0.7100000381469762,2.1199998855590856,-4.039999961853022,3,-0.17838159499857809,1.4285831062670058,16.34000015258789,-9.235276958116845,16.290000915527347,-1.575345543855982,16.180000305175778,-0.17838159499857809
3055,2002-04-01,17.520000457763672,17.549999237060547,16.739999771118164,16.870000839233402,55846200.0,0.03484938818385741,1.2816977082174816,1.2745084839577112,51.02459504956571,52.75598221780532,-1.0082092655495423,-0.7945426275479441,-0.05355539335081971,1.2695014295763265,12.362970350574207,0.8099994659423828,0.39956743503375236,0.820500278472899,-0.08634991331248543,1.7273504702582834,0.367075182580205,1.273925374365593,-1.550000190734865,98.00008138020834,63.894285627148555,0.4534250958926923,4,-0.7600007057189941,-1.4800004959106445,-0.5825004577636719,0.9399995803833008,-4.440000534057617,0,-0.1934931652253774,-1.1866653781499876,16.930000305175778,1.4285831062670058,16.34000015258789,-9.235276958116845,16.290000915527347,-0.1934931652253774
3056,2002-04-02,16.420000076293945,17.25,16.370000839233402,17.030000686645508,70833700.0,-0.06278540826077894,-1.4788740718453635,-0.938463028225847,46.71669196082382,50.00476149857443,0.08505919767008407,0.31698421688852463,0.9693723955452569,2.3699260886239166,11.285928463329375,1.1499996185302699,0.3026090842657432,-0.2765001296997056,-1.1867981509089418,0.6337978915095306,-0.7316491403043237,0.1786488809049125,-0.4183998298645051,24.666722615559898,-8.056846191036605,0.45514901060461843,4,0.3399996757507324,-0.38000011444091797,0.12749958038330078,1.6599998474121094,-0.14999961853027344,1,-0.10779539887573297,1.2816977082174816,17.520000457763672,-1.1866653781499876,16.930000305175778,1.4285831062670058,16.34000015258789,-0.10779539887573297
3057,2002-04-03,16.600000381469727,16.870000839233402,16.299999237060547,16.600000381469727,53666700.0,0.010962259703984678,1.1111134658585027,-0.0,52.35294051648791,48.77276916079364,-0.13062507215192198,0.15185805210776238,0.7331119104068904,2.182299791470225,10.289524185872487,0.5700016021728551,0.25590875696973825,-0.10099983215332031,-1.0083008369884041,0.8063011726817617,-0.5546503345708622,0.3526506702642216,-0.5674321552276638,36.666742960611984,0.4694431149186471,0.4536505024175411,4,0.15999937057495117,-0.5600004196166992,-0.0625004768371582,1.4399995803833008,-0.8500003814697266,2,-0.1746988256362818,-1.4788740718453635,16.420000076293945,1.2816977082174816,17.520000457763672,-1.1866653781499876,16.930000305175778,-0.1746988256362818
3058,2002-04-04,16.870000839233402,16.90999984741211,16.350000381469727,16.469999313354492,57717400.0,0.01626508744331545,1.3333333333333333,100.0,51.30261647063144,47.593058870637186,-0.2987946102793302,-0.11622543981053113,0.434296725736413,1.8988210563931922,9.521995835975916,0.5599994659423828,0.21086683479853008,0.1640006065368702,-0.7459996204706911,1.0740008335444298,-0.2909995069669087,0.6190007200406491,-0.8070839927749702,45.60012817382841,8.058320150177245,0.45500011350377995,4,-0.07000160217285512,-0.8300008773803746,-0.33250093460083363,1.1699991226196254,-1.4500007629394567,3,-0.19146415739345168,1.1111134658585027,16.600000381469727,-1.4788740718453635,16.420000076293945,1.2816977082174816,17.520000457763672,-0.19146415739345168
3059,2002-04-05,16.149999618530273,17.0,16.100000381469727,16.860000610351562,57972000.0,-0.04267938262508386,-1.2222227455006558,-1.7749957084819312,46.460968413823316,47.09674006702804,0.41114159549825047,0.5658418217232217,1.0884756267826248,2.5984656523166905,9.202910229723358,0.8999996185302734,0.035232111018984824,-0.513500595092772,-1.4448327196761035,0.41783152949055946,-0.979166657384436,-0.047834532801108054,-0.05734112425979987,3.4482259670594053,-35.125415735936606,0.4656660622916653,4,0.6499996185302734,-0.06499958038330078,0.3425002098083496,1.8450002670288086,-0.4499998092651385,4,-0.1863776685018549,1.3333333333333333,16.870000839233402,1.1111134658585027,16.600000381469727,-1.4788740718453635,16.420000076293945,-0.1863776685018549
3060,2002-04-08,16.180000305175778,16.200000762939453,15.489999771118164,15.739999771118164,61387900.0,0.0018576276999462404,1.958328531862538,-0.6197181963491736,46.92028872833067,47.10643768871779,0.35760801470893,0.43031449988845694,0.9877756013396954,2.5463197328404696,9.784799960163937,0.7100009918212891,-0.04432964509689441,-0.4024999618530316,-1.1880235959994998,0.38302367229343837,-0.7952617789262675,-0.009738144779795732,1.3699989318847692,39.20457070031094,-0.375685653365494,0.39276181707323476,4,0.33999919891357777,-0.07999992370605113,0.27999973297119496,1.8149995803833043,0.2700004577636754,0,-0.20333744745360682,-1.2222227455006558,16.149999618530273,1.3333333333333333,16.870000839233402,1.1111134658585027,16.600000381469727,-0.20333744745360682
3061,2002-04-09,14.81999969482422,16.129999160766598,14.8100004196167,16.100000381469727,105561200.0,-0.08405442427071586,-1.0307684858870736,-2.90908893869184,35.585588810682566,46.03184581711254,1.6812010970187306,1.6712270206256559,2.257236848538943,3.8750839299850863,10.263306623098961,1.3699998855590785,-0.18071181911064116,-1.6325005531311003,-2.658271358698409,-0.6067297475637918,-2.145385955914753,-1.119615150347446,2.6887995529174784,0.45658799650414555,-35.35660980952976,0.512885402783654,4,1.3600001335144025,1.5500006675720197,1.5100002288818342,3.1750001907348615,1.7399997711181658,1,-0.11740889385617526,1.958328531862538,16.180000305175778,-1.2222227455006558,16.149999618530273,1.3333333333333333,16.870000839233402,-0.11740889385617526
3062,2002-04-10,15.550000190734865,15.729999542236328,15.06999969482422,15.260000228881836,87213800.0,0.04925779426065646,1.0307729326132289,-0.2265623486601645,46.47676116902977,46.39174179263229,0.9333436546340383,0.8908132952018217,1.4249372668053315,3.1126653371841204,10.272771952659436,0.9099998474121076,-0.2259718641970494,-0.8415000438690168,-1.9308994176293144,0.24789932989128083,-1.3861997307491674,-0.296800356988868,1.8508471038818346,33.789950361024665,-6.060147807702492,0.5446996868801489,4,0.629999637603758,0.8200001716613752,0.74999952316284,2.444999694824217,1.4600000381469709,2,0.04630226740818966,-1.0307684858870736,14.81999969482422,1.958328531862538,16.180000305175778,-1.2222227455006558,16.149999618530273,0.04630226740818966
3063,2002-04-11,14.869999885559082,15.59000015258789,14.739999771118164,15.510000228881836,64249700.0,-0.04372992262604258,1.1250004470347292,-2.2068980258938917,38.22675174139031,46.11857809564061,1.5454124418819326,1.5320099599800265,2.0148718204339886,3.7510144543692334,10.27160064265241,0.8500003814697266,-0.23608516487063014,-1.4470003128051765,-2.7317467106088635,-0.16225391500148945,-2.08937351170702,-0.804627113903333,2.4272135340576177,5.752216870581345,-31.891579704435117,0.6423731989018433,4,1.2749996185302734,1.4650001525878906,1.367499828338623,3.125,2.380000114440918,3,0.059179564304874255,1.0307729326132289,15.550000190734865,-1.0307684858870736,14.81999969482422,1.958328531862538,16.180000305175778,0.059179564304874255
3064,2002-04-12,15.300000190734865,15.529999732971193,15.020000457763672,15.130000114440918,55259200.0,0.028917303865844346,-1.6153849915880993,-0.2656249767169509,41.21715942668248,45.02886302643137,0.9609336687510766,1.042022109950084,1.487306932632693,3.2774487537327186,10.66352645070207,0.6599998474121112,-0.2371325561486728,-0.9450000286102291,-2.2899244948182247,0.3999244375977664,-1.6174622617142287,-0.27253779550623136,1.843780409971922,38.356167067950025,2.1813500643294574,0.672462233103998,4,0.694999694824217,1.0349998474121076,1.004999637603758,2.694999694824217,1.2799997329711896,4,0.007843129677328253,1.1250004470347292,14.869999885559082,1.0307729326132289,15.550000190734865,-1.0307684858870736,14.81999969482422,0.007843129677328253
3065,2002-04-15,15.010000228881836,15.529999732971193,14.9399995803833,15.510000228881836,45652000.0,-0.01895424563645709,1.185189763876862,-2.9411751506243453,41.79523650036812,44.48203464193628,0.9582137929966255,1.2769932450148929,1.6595315024330688,3.5236707407870043,11.095225811946143,0.5900001525878924,-0.24058364583876113,-1.1584999561309814,-2.60313125891798,0.2861313466560169,-1.8808156075244788,-0.43618430473748226,1.9895535220496328,19.424501893627582,-18.323033257354293,0.7223156513934988,4,0.8599996566772461,1.3249998092651367,1.3824996948242188,2.984999656677246,1.1499996185302734,0,0.04596932510737872,-1.6153849915880993,15.300000190734865,1.1250004470347292,14.869999885559082,1.0307729326132289,15.550000190734865,0.04596932510737872
3066,2002-04-16,15.579999923706055,15.619999885559082,15.25,15.31999969482422,51689200.0,0.037974662633744716,1.1764689382804698,-0.5200004577636683,45.322789059916325,43.700906702317226,0.2866765445220594,0.6671662479407416,0.9949719667271779,2.901745838244995,11.732368338110444,0.6099996566772461,-0.2670916226766984,-0.5415002346038804,-1.999087149612805,0.916086680405046,-1.2702936921083428,0.18729322290058192,1.2839805884366164,84.8485198778526,43.81154429725342,0.728793457504463,4,0.28999996185302734,0.6999998092651367,0.9774999618530273,2.4149999618530273,0.9799995422363317,1,0.055840875705630344,1.185189763876862,15.010000228881836,-1.6153849915880993,15.300000190734865,1.1250004470347292,14.869999885559082,0.055840875705630344
3067,2002-04-17,15.970000267028807,16.049999237060547,15.4399995803833,15.760000228881836,51955800.0,0.025032114584887744,2.2973134589956468,0.8076917433884739,47.66708922549548,43.29695923063545,-0.22583640011964334,0.2282228119933709,0.5420081182006786,2.4762507127986115,12.149173061449876,0.6099996566772461,-0.40017514561324496,-0.11299991607666193,-1.5422009188105665,1.3162010866572444,-0.8276004174436142,0.6016005852902904,0.766541400652395,93.89320590492069,49.43541844919571,0.7146005013669531,4,-0.10000038146972479,0.17499923706054865,0.5874996185302752,2.024999618530275,0.9299993515014666,2,0.036944219727514716,1.1764689382804698,15.579999923706055,1.185189763876862,15.010000228881836,-1.6153849915880993,15.300000190734865,0.036944219727514716
3068,2002-04-18,15.4399995803833,16.149999618530273,15.18000030517578,15.720000267028807,65411400.0,-0.0331872684898904,-1.4250005960470098,-1.3333363608702986,40.53367431306115,42.638370997217436,0.08938664197288304,0.7510500856556774,0.9954632520508468,2.9775333350363766,12.19997462035532,0.969999313354494,-0.4470419774517609,-0.6140005588531494,-2.0718348872749424,0.8438337695686435,-1.342917723064044,0.11491660535774706,1.176749573504118,41.32231274684204,1.1309448784186813,0.7289171642108964,4,0.030000686645507812,0.7049999237060547,0.9525003433227539,2.5550003051757812,1.1300001144409215,3,0.1016839825885254,2.2973134589956468,15.970000267028807,1.1764689382804698,15.579999923706055,1.185189763876862,15.010000228881836,0.1016839825885254
3069,2002-04-19,15.260000228881836,15.6899995803833,15.100000381469727,15.68000030517578,46082800.0,-0.011657989403714542,1.681822910796494,1.4999965940286542,34.852555142410594,41.29751170989297,0.14512447633837056,0.879256135696771,1.0917010480884812,3.1204508292551267,12.256695289607888,0.5899991989135742,-0.5573098936376617,-0.7324999332427975,-2.216433514412909,0.7514336479273158,-1.4744667238278524,0.00946685734225916,1.244143962039427,26.446333752897477,-6.166895719632006,0.7419667905850564,4,0.1849994659423828,0.8849992752075195,1.1399998664855957,2.734999656677246,1.119998931884762,4,0.1304062740020011,-1.4250005960470098,15.4399995803833,2.2973134589956468,15.970000267028807,1.1764689382804698,15.579999923706055,0.1304062740020011
3070,2002-04-22,14.869999885559082,14.989999771118164,14.550000190734865,14.949999809265135,48702100.0,-0.025557033910433402,4.499999999999978,0.19047597422354687,38.51852521647332,41.62339353275861,0.3685124583624084,1.1967232502513845,1.4416498306573757,3.465296186983526,13.178859693914035,0.7100000381469709,-0.7043870086562656,-1.0375002861022953,-2.575905532921002,0.5009049607164133,-1.8067029095116496,-0.268297662692941,1.5282956401739938,19.999988079066693,-13.055858140829404,0.7692026234093541,4,0.48000001907348633,1.179999828338623,1.7150001525878906,3.125,0.7799997329711914,0,0.11499664097560824,1.681822910796494,15.260000228881836,-1.4250005960470098,15.4399995803833,2.2973134589956468,15.970000267028807,0.11499664097560824
3071,2002-04-23,14.010000228881836,14.850000381469727,13.93000030517578,14.800000190734865,83697900.0,-0.05783454359757123,1.0674151042665698,9.875008940705484,32.57066812614268,40.07827208354894,1.2309814394555811,1.9877282863207064,2.260450230746631,4.278354016581986,14.064585181928745,0.9399995803833026,-0.8004899894134105,-1.788999938964844,-3.5381402110843325,-0.03985966684535569,-2.6635700750245874,-0.9144298029051008,2.2404316700513824,3.603601281532555,-27.79771697051348,0.8745701360597441,4,1.0299997329711914,1.7299995422363281,2.489999771118164,3.984999656677246,2.0,1,0.15346178325522186,4.499999999999978,14.869999885559082,1.681822910796494,15.260000228881836,-1.4250005960470098,15.4399995803833,0.15346178325522186
3072,2002-04-24,14.43000030517578,14.800000190734865,14.0600004196167,14.270000457763672,77480200.0,0.029978591679685085,-1.551723684340343,-0.20253146220008783,33.905017607738046,39.59807940203203,0.710073709498948,1.4980423034472388,1.7733006195638072,3.826470917998245,14.946727420802647,0.7899999618530291,-0.9043216240969123,-1.2759998321533228,-3.1109060716112555,0.5589064073046099,-2.193452951882291,-0.35854671242435643,1.5883884343816934,22.52252948873588,-6.790154332249628,0.9174531197289665,4,0.6099996566772479,1.3099994659423846,2.052499771118166,3.5649995803833026,1.3499994277954137,2,0.1476090863284747,1.0674151042665698,14.010000228881836,4.499999999999978,14.869999885559082,1.681822910796494,15.260000228881836,0.1476090863284747
3073,2002-04-25,14.59000015258789,14.739999771118164,13.960000038146973,14.220000267028807,82191500.0,0.011088000279162902,1.3283604608957433,2.3125014901175773,38.888896436166455,39.3393835141969,0.5656647148100937,1.265075742812897,1.5604882874342323,3.6190679329999824,15.833741920579063,0.7799997329711914,-0.8085649452959025,-1.0284999847412113,-2.9025925655977254,0.845592596115301,-1.9655462751694692,-0.09145369431295514,1.219549743531413,37.50000677325794,4.7125828415572215,0.9370462904282565,4,0.4499998092651367,1.1499996185302734,1.9800000190734863,3.4049997329711914,0.7399997711181641,3,0.15832758339845854,-1.551723684340343,14.43000030517578,1.0674151042665698,14.010000228881836,4.499999999999978,14.869999885559082,0.15832758339845854
3074,2002-04-26,13.90999984741211,14.869999885559082,13.90999984741211,14.81999969482422,58851400.0,-0.046607285679511556,-1.1098905475139489,-2.4594598077701213,35.2020868925146,38.60681133554652,1.1485394483934286,1.7994851397765235,2.1703036990421722,4.238447735902767,17.404444908877544,0.9600000381469727,-0.8754709191048455,-1.557500267028809,-3.4728663675208082,0.35786583346319034,-2.5151833172748077,-0.5998172167828084,1.7115950896128425,0.0,-30.65481492162341,0.9576830502459998,4,1.119999885559082,1.8199996948242188,2.5925002098083496,4.085000038146973,2.1700000762939453,4,0.1912293225443129,1.3283604608957433,14.59000015258789,-1.551723684340343,14.43000030517578,1.0674151042665698,14.010000228881836,0.1912293225443129
3075,2002-04-29,14.130000114440918,14.350000381469727,13.880000114440918,14.09000015258789,69059400.0,0.015815979111584166,-1.0434792524023262,-0.04395600940679343,44.71669673003705,38.5394677433377,0.883492511839119,1.3834214352914387,1.8831622198416902,3.967751771149981,19.061531643609353,0.4700002670288086,-0.8186191671948073,-1.1679999828338623,-2.910806137716758,0.5748061720490334,-2.039403060275312,-0.29659690539241446,1.286203411830492,25.252531090753212,-8.841198671985058,0.871403077441448,4,0.8849997520446777,1.5849995613098145,2.3374998569488525,3.864999771118164,1.7899999618530273,0,0.1592356000072619,-1.1098905475139489,13.90999984741211,1.3283604608957433,14.59000015258789,-1.551723684340343,14.43000030517578,0.1592356000072619
3076,2002-04-30,14.649999618530273,14.979999542236328,14.010000228881836,14.020000457763672,73316700.0,0.036801096948181566,-1.9846150234604019,15.749994039529838,42.8797430391213,38.00754038929613,0.24328307574898567,0.7631457977406413,1.3126076332739416,3.389027352628787,20.470480407828532,0.9699993133544922,-0.8036277461310348,-0.5595004558563232,-2.241097361721554,1.1220964500089075,-1.4002989087889368,0.2812979970762921,0.5511354300848677,69.99999133022897,34.386172229477836,0.8407984529326151,4,0.36500024795532227,1.065000057220459,1.6550004482269287,3.3450002670288086,0.8100004196166992,1,0.06825938744292759,-1.0434792524023262,14.130000114440918,-1.1098905475139489,13.90999984741211,1.3283604608957433,14.59000015258789,0.06825938744292759
3077,2002-05-01,13.699999809265135,14.59000015258789,13.630000114440918,14.550000190734865,102602100.0,-0.06484640505133643,1.0645155336062413,-1.3492087520171052,41.12291313199372,38.07301136917753,0.9358336842912802,1.564982675966272,2.2089975830353747,4.257895358980237,22.023744853612307,1.0199995040893555,-0.7987453957472219,-1.3645002365112315,-3.041370661853273,0.31237018883081014,-2.2029354491822524,-0.5260650238402107,1.3161763485656142,5.185164777330949,-32.792933822021276,0.838435212671021,5,0.9600000381469744,1.8899998664855975,2.605000257492067,4.295000076293947,2.029999732971193,2,0.16861317166256296,-1.9846150234604019,14.649999618530273,-1.0434792524023262,14.130000114440918,-1.1098905475139489,13.90999984741211,0.16861317166256296
3078,2002-05-02,13.640000343322756,14.25,13.609999656677244,13.789999961853027,80762900.0,-0.0043795231224603715,-5.095212577542352,0.17647006024974754,36.65594830655326,38.2733883874156,0.7975196264567668,1.4446598152766637,2.2174531873662335,4.231598674773656,23.720248706522206,0.6400003433227557,-0.8736062065266488,-1.2629996776580796,-2.826007549680819,0.3000081943646613,-2.04450361366945,-0.48149574164670916,1.3399991989135724,2.1898313249324377,-34.264043274761306,0.7815039360113701,5,0.6599993705749494,1.9399991035461408,2.6649997234344465,4.074999809265135,1.8299999237060511,3,0.1568914469049878,1.0645155336062413,13.699999809265135,-1.9846150234604019,14.649999618530273,-1.0434792524023262,14.130000114440918,0.1568914469049878
3079,2002-05-03,13.140000343322756,13.609999656677244,13.050000190734865,13.5600004196167,70750200.0,-0.03665689057293664,1.1538501039874711,2.800007629413955,35.45878635957857,37.933417403316184,1.0785989175846726,1.7998766611596153,2.709972502923053,4.651578274206267,25.406173231662947,0.5900001525878906,-1.025765734913442,-1.6124997138977033,-3.247921740442985,0.02292231264757838,-2.430210727170344,-0.7947887006250625,1.5933992195129374,4.6632219082288335,-32.542531044311296,0.8177110132726408,5,0.87499952316284,2.1599993705749494,3.1649997234344465,4.304999351501463,1.8499994277954084,4,0.16666663037769047,-5.095212577542352,13.640000343322756,1.0645155336062413,13.699999809265135,-1.9846150234604019,14.649999618530273,0.16666663037769047
3080,2002-05-06,12.890000343322756,13.59000015258789,12.850000381469727,13.25,69219600.0,-0.019025874693149536,-2.363638531080059,0.8571418840059758,27.98690890724056,37.42411082343817,1.1378573592446806,1.8875353087039048,2.945241627697337,4.8259979566054,26.557073953574893,0.7399997711181641,-1.091156728049727,-1.697999715805052,-3.3897330506596237,-0.006266380950481931,-2.543866383232338,-0.852133048377766,1.5067193450927725,1.8779332212803714,-28.090922409075844,0.8458666674272852,5,1.0249996185302717,2.309999465942381,3.4149997234344465,4.284999847412108,2.3999996185302717,0,0.2474786264870641,1.1538501039874711,13.140000343322756,-5.095212577542352,13.640000343322756,1.0645155336062413,13.699999809265135,0.2474786264870641
3081,2002-05-07,13.079999923706055,13.5,12.270000457763672,13.15999984741211,108755600.0,0.014740075665065522,2.2368399258141993,0.22222222222222332,25.549907916353547,36.495765302173226,0.8963218505671904,1.644826646894904,2.7308095938042527,4.560116890033054,27.27956818680578,1.2299995422363281,-1.1028666967077285,-1.421000146865845,-3.2369052324633785,0.3949049387316883,-2.328952689664611,-0.5130476040670793,1.0073759033203125,34.913774676326184,12.492625598527653,0.9079525427987665,5,0.5450000762939453,1.6800003051757812,3.319999933242798,4.015000343322754,1.810000419616701,1,0.21712539519520213,-2.363638531080059,12.890000343322756,1.1538501039874711,13.140000343322756,-5.095212577542352,13.640000343322756,0.21712539519520213
3082,2002-05-08,16.270000457763672,16.299999237060547,15.149999618530273,15.229999542236328,194497200.0,0.24388383430156546,1.09091129776181,-13.000023841880648,54.842479575842994,38.26838565102618,-2.240878974608126,-1.5689062064867993,-0.4438352487061721,1.3164850160416677,27.02325575541011,3.219999313354492,-1.0570041523852733,1.7330003738403317,-0.19552345094199097,3.6615241986226543,0.7687384614491695,2.697262286231494,-4.0,99.25561319147324,75.95261736675246,0.9642619123911618,5,-1.9850006103515625,-1.635000228881836,0.12999939918518066,0.8049993515014648,-1.9700002670288068,2,-0.04978490453761397,2.2368399258141993,13.079999923706055,-2.363638531080059,12.890000343322756,1.1538501039874711,13.140000343322756,-0.04978490453761397
3083,2002-05-09,15.75,16.049999237060547,15.390000343322756,15.960000038146973,89850000.0,-0.03196069103461763,2.3846232849076676,-0.20192293584711882,52.74971817906643,40.21812246064304,-1.7198935128636634,-1.0325367393229161,0.12641483891208338,1.8030769285636836,26.44208120956508,0.8800001144409162,-0.8885345815594548,1.1689999103546143,-0.8303673367365292,3.168367157445756,0.16931628680904254,2.168683533900186,-3.479999542236328,86.35237211767824,60.8260577980718,0.9996836235455708,5,-1.4650001525878906,-1.114999771118164,0.6499998569488525,1.3249998092651367,-0.6800003051757795,3,-0.0012698703342013395,1.09091129776181,16.270000457763672,2.2368399258141993,13.079999923706055,-2.363638531080059,12.890000343322756,-0.0012698703342013395
3084,2002-05-10,15.420000076293945,15.649999618530273,15.140000343322756,15.43000030517578,93204200.0,-0.020952376108320903,1.2666692098046368,0.047620128882240036,53.10734591127466,41.15041681411389,-1.2886947752908728,-0.7305409917010586,0.5028986432717844,2.0913427003064484,25.734507917861915,0.6099996566772443,-0.7600037453061717,0.8329999923706062,-1.1761485274662107,2.842148512207423,-0.17157426754780225,1.8375742522890146,-3.0693996429443366,78.16378592253228,49.79290559450834,1.0045742599184089,5,-1.135000228881836,-0.7849998474121094,0.9999995231628418,1.6549997329711914,-0.7100000381469727,4,0.0032425545063212713,2.3846232849076676,15.75,1.09091129776181,16.270000457763672,2.2368399258141993,13.079999923706055,0.0032425545063212713
3085,2002-05-13,15.699999809265135,15.81999969482422,15.149999618530273,15.40999984741211,69927100.0,0.01815821865018341,1.528303448524043,-28.99933244326265,60.217652247425335,43.07685117059212,-1.4779968707313849,-1.007871309541052,0.25006114159218384,1.7728890227399017,24.9721749916966,0.6700000762939471,-0.686189536565152,1.0784997463226293,-0.9842145474916091,3.141214040136866,0.047142599415510134,2.1098568932297486,-3.270411399841308,85.11167221990833,51.393410707625016,1.0313571469071185,5,-1.4149999618530256,-1.4149999618530256,0.7424998283386248,1.3750000000000018,-1.2100000381469709,0,-0.045222932915449765,1.2666692098046368,15.420000076293945,2.3846232849076676,15.75,1.09091129776181,16.270000457763672,-0.045222932915449765
3086,2002-05-14,16.450000762939453,16.5,16.0,16.319999694824222,73338200.0,0.04777076196088337,3.3478347403512845,0.4482796041922118,61.744188186992034,45.36810395448082,-2.17448681152462,-1.7806467747038877,-0.5112145862826445,0.9826567681016165,24.560802187712653,0.8000001907348651,-0.4898667594196322,1.785000658035278,-0.39611935742968285,3.966120673500237,0.6944406503027984,2.8755606657677575,-3.943004136962891,96.32358458216783,58.66147808087503,1.0905600077324795,5,-2.065000534057617,-2.065000534057617,-0.1400008201599121,0.6249990463256836,-2.3700008392333984,1,-0.07051676275297292,1.528303448524043,15.699999809265135,1.2666692098046368,15.420000076293945,2.3846232849076676,15.75,-0.07051676275297292
3087,2002-05-15,16.559999465942386,17.209999084472653,16.120000839233402,16.200000762939453,85240300.0,0.006686850936247435,-3.1923126299843676,2.76919803984869,61.52046484878853,48.13082801472918,-2.051911129473311,-1.9438395452903698,-0.6324094901355028,0.8369691025773847,25.07250001084592,1.0899982452392507,-0.3919479153536969,1.8654994010925332,-0.4041026359591271,4.135101438144192,0.7306983825667039,3.0003004196183625,-3.8932827050048875,68.5990331487261,29.63929661511331,1.1348010185258295,5,-1.819999694824224,-1.819999694824224,-0.2849993705749547,0.5150003433227504,-2.8199996948242223,2,-0.10084536089836127,3.3478347403512845,16.450000762939453,1.528303448524043,15.699999809265135,1.2666692098046368,15.420000076293945,-0.10084536089836127
3088,2002-05-16,17.010000228881836,17.059999465942386,16.350000381469727,16.399999618530273,60338800.0,0.027173959991057428,-1.00000000000001,1.6944522445865375,68.62981066813143,51.81649738234617,-2.2055420175118066,-2.3928728628786633,-1.096990114015295,0.3704589573222741,25.31643063908755,0.7099990844726598,-0.2993896724688163,2.237000131607056,-0.24027426457731238,4.714274527791424,0.9983629335148727,3.4756373296992393,-4.070686528532228,90.33821366095536,44.53151715559751,1.2386371980921842,5,-2.2700004577636737,-2.2700004577636737,-0.7350001335144043,0.06499958038330078,-2.9499998092651367,3,-0.15931804830581797,-3.1923126299843676,16.559999465942386,3.3478347403512845,16.450000762939453,1.528303448524043,15.699999809265135,-0.15931804830581797
3089,2002-05-17,17.25,17.489999771118164,16.940000534057614,17.190000534057614,61316400.0,0.014109333797107215,1.037037952775387,0.09835968181705063,68.70503708181121,56.340733846187355,-2.0129063633993685,-2.60995657974056,-1.3564962400089442,0.1167745053025655,25.60836680341383,0.5499992370605504,-0.09833590567033923,2.377499914169311,-0.33118298568864546,5.086182814027268,1.023158464240332,3.7318413640982886,-4.054445176603009,89.74360019366924,39.62935364695588,1.3543414499289779,5,-2.369999885559082,-2.369999885559082,-1.010000228881836,-0.17500019073486328,-3.800000190734865,4,-0.12637682928555238,-1.00000000000001,17.010000228881836,-3.1923126299843676,16.559999465942386,3.3478347403512845,16.450000762939453,-0.12637682928555238
3090,2002-05-20,16.579999923706055,17.020000457763672,16.450000762939453,16.84000015258789,56815500.0,-0.0388405841329823,-1.1923126299843376,-4.333375719235526,61.3663154134667,60.320334679199924,-0.8542702210439508,-1.9028385687460343,-0.7399804690795015,0.7703323240329567,25.111701191527718,0.7999992370605469,0.14319056338199587,1.6219998359680172,-1.1922465878264212,4.436246259762456,0.2148766240707971,3.0291230478652356,-3.0408895044913695,38.92617535577178,-8.314399650569335,1.407123211897219,5,-0.2649998664855957,-1.6999998092651367,-0.41499996185302734,0.49499988555908203,-3.149999618530275,0,-0.11278648336332975,1.037037952775387,17.25,-1.00000000000001,17.010000228881836,-3.1923126299843676,16.559999465942386,-0.11278648336332975
3091,2002-05-21,16.15999984741211,16.959999084472653,16.069999694824222,16.739999771118164,60334400.0,-0.025331729687973592,-1.3421029516211236,2.230766973553901,65.45226147209696,61.49919933433925,0.05428180165351293,-1.3844907822994443,-0.36719748328431123,1.1692052218290598,23.85648539509873,0.8899993896484304,0.45093744031897387,1.0944997787475579,-1.731503301953282,3.920502859448396,-0.31850176160286026,2.507501319097978,-2.3048182800451453,6.338038574108987,-44.3128689820166,1.4130015403504192,5,0.1550002098083496,-1.2799997329711914,-0.05749988555908203,0.9149999618530273,-2.340000152587889,1,-0.10334158985536013,-1.1923126299843376,16.579999923706055,1.037037952775387,17.25,-1.00000000000001,17.010000228881836,-0.10334158985536013
3092,2002-05-22,16.559999465942386,16.610000610351562,15.81999969482422,15.890000343322756,58041400.0,0.024752451875445614,1.0519466686483383,-1.1551710530210135,67.590355756131,63.148159065124204,-0.3355411586637871,-1.704104671953651,-0.789785039502922,0.7461981285995911,22.431900618142304,0.790000915527342,0.8713589189446367,1.3879994392395059,-1.497088076917258,4.273086955396268,-0.05454431883887523,2.830543197317887,-2.4140324422753263,44.31136151564555,-11.954442170057042,1.4425437580783813,5,-0.24499940872192738,-1.6799993515014684,-0.48499965667724965,0.5150003433227504,-2.6099996566772514,2,-0.1497584312932344,-1.3421029516211236,16.15999984741211,-1.1923126299843376,16.579999923706055,1.037037952775387,17.25,-0.1497584312932344
3093,2002-05-23,16.899999618530273,16.920000076293945,16.040000915527347,16.559999465942386,66580900.0,0.020531410842562936,3.6315615118204905,0.5074635788454765,73.09581766966292,65.3691003716118,-0.5534611982345332,-1.9628062625356524,-1.1356704699126166,0.384135633476852,20.945593979259858,0.879999160766598,1.337791433405517,1.6124996185302738,-1.3581700293402292,4.583169266400779,0.1271647945950214,3.097834442465526,-2.4865099750671256,64.67065115965646,1.7999116636880501,1.4853348239352524,5,-0.5799999237060547,-2.0199995040893555,-0.8924999237060547,0.17500019073486328,-3.809999465942383,3,-0.18698224371243632,1.0519466686483383,16.559999465942386,-1.3421029516211236,16.15999984741211,-1.1923126299843376,16.579999923706055,-0.18698224371243632
3094,2002-05-24,16.569999694824222,16.680000305175778,16.299999237060547,16.639999389648438,41671100.0,-0.019526623145258437,4.06662936778413,-0.20588136296827364,72.38442355204228,66.72096384990256,-0.0482531365988379,-1.5002254258746284,-0.8277621766157282,0.6967961787550081,19.635287665042604,0.6000003814697266,1.348379515729011,1.1494997024536175,-1.7996015016470857,4.098600906554319,-0.3250508995967323,2.6240503045039674,-1.910389241148673,62.49996026359565,-7.751936398612656,1.4745506020503507,5,0.0850000381469691,-1.6899995803833043,-0.7624998092651403,0.13000011444091442,-4.009999275207523,4,-0.15147853478787587,3.6315615118204905,16.899999618530273,1.0519466686483383,16.559999465942386,-1.3421029516211236,16.15999984741211,-0.15147853478787587
3095,2002-05-28,16.379999160766598,16.680000305175778,16.120000839233402,16.629999160766598,42942600.0,-0.01146653817483001,2.1999760220596642,3.5714441416895544,70.07298507905979,67.64638572679898,0.27753489959089706,-1.1942474791172266,-0.6560690300093643,0.8502932682394366,18.143911090651603,0.5599994659423757,1.4184962499977072,0.8469992160797091,-2.066266775929119,3.760265208088539,-0.6096337799247067,2.303632212084123,-1.4939575616956393,49.12278647053288,-24.541670687656413,1.4566329960044146,5,0.2750005722045934,-1.49999904632568,-0.5849995613098109,0.3200006484985387,-3.3399991989135707,1,-0.17887664845059348,4.06662936778413,16.569999694824222,3.6315615118204905,16.899999618530273,1.0519466686483383,16.559999465942386,-0.17887664845059348
3096,2002-05-29,15.649999618530273,16.15999984741211,15.630000114440918,16.069999694824222,54470200.0,-0.044566518903421004,-1.3043512513890323,1.6800003051757955,44.618048484402955,65.76833946408948,0.9857862876110985,-0.40632150643950915,0.047407780824313406,1.5147441154888384,17.560136326567466,0.74999904632568,1.499773704601461,0.06699967384338379,-2.8166315663088497,2.9506309139956173,-1.374815946232733,1.5088152939195005,-0.5556413656955375,1.5503492000594383,-66.03176105708523,1.4418156200761172,5,0.9100003242492676,-0.7699995040893555,0.05000019073486328,1.0500001907348633,-1.5999994277954084,2,-0.1418529947263334,2.1999760220596642,16.379999160766598,4.06662936778413,16.569999694824222,3.6315615118204905,16.899999618530273,-0.1418529947263334
3097,2002-05-30,16.010000228881836,16.170000076293945,15.399999618530273,15.470000267028807,61043200.0,0.02300323444898411,-1.264703036184861,-1.2857139613353188,52.321430456881494,63.95629721839504,0.6029727425923568,-0.6159705103267896,-0.3425714841565579,1.0895050373016417,16.5423631933801,0.7700004577636719,1.5048220472165816,0.3115002632141106,-2.4364232781794044,3.0594238046076274,-1.0624615074826487,1.68546203391087,-0.7239906545844264,40.13160701602925,-24.040319755102246,1.3739617706967584,5,0.4349994659423828,-1.130000114440918,-0.6200003623962402,-0.04500007629394531,-2.3400001525878906,3,-0.13678953796058557,-1.3043512513890323,15.649999618530273,2.1999760220596642,16.379999160766598,4.06662936778413,16.569999694824222,-0.13678953796058557
3098,2002-05-31,15.779999732971193,16.540000915527347,15.75,16.290000915527347,50648100.0,-0.014366052006403174,-1.7719298832670283,-0.944446701081361,53.27272358413636,62.241595718653386,0.7153789789523639,-0.22917633740949306,-0.12262908259395111,1.2570574423375742,15.47805332339558,0.7900009155273473,1.4280223218732182,-0.025500202178953657,-2.596917572828806,2.545917168470897,-1.311208887503879,1.2602084831459717,-0.38000011444091975,29.68749301508466,-31.363153042488545,1.2857086853249253,5,0.4300003051757795,-0.8999996185302752,-0.3899998664855975,0.15000057220458807,-2.6399993896484375,4,-0.1159695788766335,-1.264703036184861,16.010000228881836,-1.3043512513890323,15.649999618530273,2.1999760220596642,16.379999160766598,-0.1159695788766335
3099,2002-06-03,15.329999923706055,16.209999084472653,15.279999732971193,15.8100004196167,53377300.0,-0.028517098661598572,-2.2068894643811414,0.9411752606236234,46.7372150057515,60.61614011779614,0.9659670934416376,0.41455978698194507,0.29672441832595453,1.6346522447559018,13.775060509891945,0.9299993515014595,1.3296759160171625,-0.5849999904632561,-2.846312926540172,1.6763129456136596,-1.7156564585017122,0.5456564775752017,2.1599998474121094,3.5714407356367057,-52.18696689266087,1.1306564680384577,6,0.7899994850158691,-0.4499998092651367,0.059999942779541016,0.6000003814697266,-1.8199996948242188,0,-0.14611870725806497,-1.7719298832670283,15.779999732971193,-1.264703036184861,16.010000228881836,-1.3043512513890323,15.649999618530273,-0.14611870725806497
3100,2002-06-04,16.079999923706055,16.079999923706055,15.279999732971193,15.31999969482422,61643900.0,0.04892367930414743,1.1052630258069165,-1.583332174355323,46.73720604713608,58.536689515022715,0.15375205573221962,-0.08875011280990819,-0.47841771621068574,0.8174701023542461,11.785908086726954,0.8000001907348615,1.1360089170718304,0.0055000305175774145,-1.7511172125775225,1.7621172736126756,-0.8728085910299725,0.8838086520651274,1.3657998466491712,63.49201904016532,12.333400478803554,0.8783086215475494,6,0.019999980926513672,-1.1999998092651367,-0.7000002861022949,-0.15999984741210938,-2.0299997329711896,1,-0.21890544283523106,-2.2068894643811414,15.329999923706055,-1.7719298832670283,15.779999732971193,-1.264703036184861,16.010000228881836,-0.21890544283523106
3101,2002-06-05,15.920000076293945,16.100000381469727,15.449999809265135,15.9399995803833,67798600.0,-0.009950239314132636,2.823520337038637,-0.02631512903460588,44.405600934733975,55.96060564597859,0.3085780357991901,0.3108626743934977,-0.3333648223385204,0.9062803034615001,9.162189397184871,0.6500005722045916,0.9046776751466687,-0.2964998245239272,-1.3538704205000833,0.7608707714522307,-0.825185122512007,0.23218547346415086,1.4824836933136005,50.79363036980558,1.7650527306050634,0.5286852979880787,6,0.17999982833862305,-1.0399999618530273,-0.5550003051757812,-0.014999866485595703,-1.5399999618530273,2,-0.1809045289346104,1.1052630258069165,16.079999923706055,-2.2068894643811414,15.329999923706055,-1.7719298832670283,15.779999732971193,-0.1809045289346104
3102,2002-06-06,15.460000038146973,15.720000267028807,15.43000030517578,15.5600004196167,45735400.0,-0.028894474619503674,-2.6250029802350006,5.000143054694578,36.47469409609075,51.89159191558168,0.6661911169955381,0.745278934244272,0.10248865683521302,1.3043071482818434,9.321860310254918,0.48999977111816584,0.7729677871516252,-0.7159998416900635,-1.8255070286884028,0.3935073453082758,-1.270753435189235,-0.16124624819089384,1.9000340507278466,14.28572509833795,-28.29812552506975,0.5547535934991699,6,0.5199999809265137,-0.5799999237060547,-0.0950002670288086,0.44500017166137695,-1.0200004577636719,3,-0.091203094691655,2.823520337038637,15.920000076293945,1.1052630258069165,16.079999923706055,-2.2068894643811414,15.329999923706055,-0.091203094691655
3103,2002-06-07,15.729999542236328,15.949999809265135,14.850000381469727,14.850000381469727,79538300.0,0.017464392200720713,-1.5000010837218436,-8.799958038490148,36.80555210621283,47.93838397715619,0.23777869171389554,0.4993037838211549,-0.19062970959766545,0.9825362657524863,9.735838860279062,1.0999994277954084,0.6384483342780864,-0.445000314712523,-1.556159012280336,0.6661583828552899,-1.0005796634964277,0.11057903407138348,1.5884338595204177,64.70588235294134,26.927160415513818,0.5555793487839061,6,0.035000801086424005,-0.8499994277954102,-0.6049997806549072,0.050000667572021484,-1.4599990844726562,4,-0.13095991900133985,-2.6250029802350006,15.460000038146973,2.823520337038637,15.920000076293945,1.1052630258069165,16.079999923706055,-0.13095991900133985
3104,2002-06-10,15.470000267028807,15.859999656677244,15.43000030517578,15.59000015258789,48831700.0,-0.01652888002376618,-3.2999976158118587,-0.13636363636363838,39.62617032339901,44.555404559860555,0.36356683357804975,0.8044875039672466,0.02373244974513078,1.1879283104503262,10.444356755120243,0.42999935150146484,0.42951842263661355,-0.7074995994567903,-1.8117092091493507,0.3967100102357719,-1.2596044043030705,-0.1553947946105101,1.7496958139164587,49.59999084472642,11.47209382694075,0.5521048048462808,6,0.22500038146973012,-0.5900001525878888,-0.530000686645506,0.29999971389770685,-0.6700000762939418,0,-0.15061408425906608,-1.5000010837218436,15.729999542236328,-2.6250029802350006,15.460000038146973,2.823520337038637,15.920000076293945,-0.15061408425906608
3105,2002-06-11,14.989999771118164,15.880000114440918,14.949999809265135,15.65999984741211,74853200.0,-0.03102782725438391,-1.4800008138020764,5.583339293803412,39.186690302277746,43.95192031740219,0.6991877788405176,1.2949626985857847,0.43255686525696824,1.6217916993945423,11.20384314617144,0.930000305175783,0.11438350217371962,-1.1520000934600816,-2.3614819106725697,0.05748172375240479,-1.7567410020663239,-0.5472591848538375,2.134908481848079,11.199951171875,-29.67067171327748,0.6047409086062435,6,0.7050008773803729,-0.1099996566772461,-0.33249998092651367,0.5000004768371582,-0.6499996185302734,1,-0.0987324592951564,-3.2999976158118587,15.470000267028807,-1.5000010837218436,15.729999542236328,-2.6250029802350006,15.460000038146973,-0.0987324592951564
3106,2002-06-12,15.289999961853027,15.300000190734865,14.579999923706055,14.760000228881836,87072700.0,0.02001335525787562,1.6181818812346331,-0.7910442874914952,38.04143687637379,42.36525436401244,0.38303119348517,0.9524340912527833,0.0988608514659326,1.2683082506712893,11.469451368001723,0.7200002670288104,-0.18372784480883908,-0.7939998626708977,-2.0515897843044115,0.46359005896261607,-1.4227948234876564,-0.16520490185414083,1.7439119762533544,51.82482463180867,10.918946353813766,0.6287949608167573,6,0.27000045776367365,-0.4099998474121094,-0.7325000762939453,0.10000038146972656,-1.640000343322754,2,-0.08109874259070204,-1.4800008138020764,14.989999771118164,-3.2999976158118587,15.470000267028807,-1.5000010837218436,15.729999542236328,-0.08109874259070204
3107,2002-06-13,14.890000343322756,15.220000267028807,14.649999618530273,15.06999969482422,58413200.0,-0.0261608645865421,1.3750002483524577,-0.339621589038138,31.28492255081069,39.9221653603096,0.678838435611226,1.2868859878972057,0.45401904591185804,1.6220149506416046,11.132424815571646,0.6400003433227539,-0.47202691652142015,-1.1104995250701872,-2.453856921668079,0.23285787152770254,-1.7821782233691312,-0.43882082677124146,1.996676873919606,22.627769745410863,-14.641153008238529,0.671678698298945,6,0.504999160766598,1.1449995040893537,-0.6975002288818377,0.21000003814697088,-1.9100008010864276,3,-0.034251189867201104,1.6181818812346331,15.289999961853027,-1.4800008138020764,14.989999771118164,-3.2999976158118587,15.470000267028807,-0.034251189867201104
3108,2002-06-14,14.300000190734865,14.989999771118164,14.140000343322756,14.489999771118164,95569800.0,-0.0396239179975888,-2.3333358266030797,1.055557027280472,29.84014690988353,38.044713349657606,1.1586693410115902,1.7533448391782382,0.9826931346144541,2.174435449821571,10.955595272624214,0.8499994277954084,-0.4884948069148205,-1.5649996757507303,-3.0215490491724655,-0.10845030232899333,-2.293274362461597,-0.8367249890398618,2.4482763888953176,9.195394739005623,-23.85412288379373,0.7282746867108681,6,0.8200001716613752,1.514999866485594,0.1599998474121076,0.8000001907348615,-1.800000190734865,4,0.009790166977700077,1.3750002483524577,14.890000343322756,1.6181818812346331,15.289999961853027,-1.4800008138020764,14.989999771118164,0.009790166977700077
3109,2002-06-17,15.06999969482422,15.149999618530273,14.600000381469727,14.640000343322756,61227200.0,0.05384611844888276,-1.156862818429487,-2.2631594797946293,39.45249871921985,37.235301424333564,0.3887963636144711,0.8555138880697442,0.18226196010726348,1.3570608530245334,10.314006373135255,0.8499994277954084,-0.5738337815114356,-0.6860001564025868,-2.0279136529754123,0.6559133401702368,-1.3569569046889978,-0.015043408116175883,1.4696147859013688,53.44824562268917,21.50525023872303,0.6709567482864118,6,0.05000066757201971,0.7450003623962385,-0.6099996566772479,0.030000686645506036,-1.97999954223633,0,-0.053085550979493856,-2.3333358266030797,14.300000190734865,1.3750002483524577,14.890000343322756,1.6181818812346331,15.289999961853027,-0.053085550979493856
3110,2002-06-18,14.710000038146973,15.279999732971193,14.699999809265135,14.979999542236328,54635700.0,-0.023888497940772302,-2.9999999999999756,-0.6279067704325031,41.95205728317419,36.96268546304914,0.5967827583407761,1.1259634305071042,0.5060521240134328,1.6651950344628084,10.181963974715028,0.5799999237060582,-0.6646344118156335,-0.9524998188018792,-2.3131320800584483,0.40813244245468994,-1.6328159494301637,-0.2721836881735946,1.6376453115863896,49.137911189889586,12.798957128873006,0.6803161306282846,6,0.33500003814697266,1.1050000190734863,-0.25,0.3900003433227539,-3.1000003814697283,1,0.006118297236879622,-1.156862818429487,15.06999969482422,-2.3333358266030797,14.300000190734865,1.3750002483524577,14.890000343322756,0.006118297236879622
3111,2002-06-19,14.489999771118164,14.899999618530273,14.359999656677244,14.619999885559082,59354300.0,-0.014955830486627408,-1.7692281358128683,0.4814827896791057,36.66665997421398,36.98401500506284,0.6622480246999078,1.2800662489794021,0.7303835070168248,1.8302466162043984,10.622666350185773,0.5399999618530291,-0.6870802061198589,-1.0890000820159909,-2.5240189458045954,0.34601878177261547,-1.8065095139102922,-0.3714906501216877,1.6810339781023487,30.7017206301614,-4.94443781592361,0.7175094318943029,6,0.5550003051757812,1.325000286102295,-0.2049999237060547,0.6100006103515625,-2.6700000762939435,2,-0.010351940710810581,-2.9999999999999756,14.710000038146973,-1.156862818429487,15.06999969482422,-2.3333358266030797,14.300000190734865,-0.010351940710810581
3112,2002-06-20,14.079999923706055,14.649999618530273,14.020000457763672,14.420000076293945,53272400.0,-0.028295366037847103,-1.7391322375731844,2.6153834867769503,35.54421490116573,36.843866426724276,0.956494424683699,1.5755222910676459,1.1165058361948468,2.1732544989584177,11.495055189087768,0.6299991607666016,-0.7830825258190774,-1.3749999523162835,-2.8799879098767,0.12998800524413312,-2.1274939310964918,-0.6225059735360752,1.928551153042637,4.761865115557383,-30.331090279107357,0.7524939787802085,6,0.8700003623962402,1.6750001907348633,0.30500030517578125,1.0200004577636719,-0.7699995040893555,3,-0.03053979456717204,-1.7692281358128683,14.489999771118164,-2.9999999999999756,14.710000038146973,-1.156862818429487,15.06999969482422,-0.03053979456717204
3113,2002-06-21,13.739999771118164,14.229999542236328,13.579999923706055,13.630000114440918,86020700.0,-0.024147738240782424,-5.190471432918106,-0.3235282567963289,36.22183230467605,36.46560664686617,1.1002282008692958,1.7567123773955124,1.4501071325548107,2.4546228280768005,12.250112147162334,0.6499996185302734,-0.8709198208819959,-1.5570001125335686,-3.0865420271774653,-0.02745819788967374,-2.321771069855515,-0.7922291552116203,2.069696243732025,9.411756786094744,-28.442884812800102,0.7647709573219478,6,0.9900002479553223,1.7950000762939453,0.9999999999999982,1.3600006103515625,-0.39999961853027344,4,-0.05531297245574751,-1.7391322375731844,14.079999923706055,-1.7692281358128683,14.489999771118164,-2.9999999999999756,14.710000038146973,-0.05531297245574751
3114,2002-06-24,14.0600004196167,14.359999656677244,13.239999771118164,13.399999618530273,93242600.0,0.023289712796879636,-1.285712895519189,6.000026009380717,31.086144128070984,35.56554596084319,0.6249004783291063,1.305985911930403,1.1134318168574904,2.071986744556604,13.145948143595533,1.1199998855590803,-0.8692588750414121,-1.1114995002746575,-2.612884970102595,0.38988596955327814,-1.8621922351886262,-0.3608067653606888,1.4821320642961933,40.19611097216343,5.353738353496318,0.750692734913968,6,0.20999956130981445,1.3049993515014648,0.6799993515014631,1.0399999618530273,-0.8700008392333984,0,-0.11095308485483157,-5.190471432918106,13.739999771118164,-1.7391322375731844,14.079999923706055,-1.7692281358128683,14.489999771118164,-0.11095308485483157
3115,2002-06-25,13.449999809265135,14.380000114440918,13.34000015258789,14.220000267028807,83539700.0,-0.04338553286957825,-1.1010105096860656,-1.1666659441870009,28.670118451621605,34.52428835809295,1.1102320299122663,1.7762950187144373,1.7086746999958944,2.607824034994474,14.305756153329268,1.0399999618530273,-0.9128221818933255,-1.5750001430511489,-3.149875207001452,-0.00012507910084558205,-2.3624376750262996,-0.7875626110759981,1.7698340948564955,12.650605870497802,-19.340671142047565,0.7874375319751512,6,0.8099999427795428,1.680000305175783,1.430000305175783,1.6500005722045916,-1.3499994277954084,1,-0.02676577411021641,-1.285712895519189,14.0600004196167,-5.190471432918106,13.739999771118164,-1.7391322375731844,14.079999923706055,-0.02676577411021641
3116,2002-06-26,13.43000030517578,13.739999771118164,12.390000343322756,12.460000038146973,18704100.0,-0.0014869519979903156,-1.432432153783902,-1.2597398576177454,31.028037849644207,34.495745613518906,0.9372008748835121,1.7090753437559254,1.695004203333097,2.5622116225406177,16.37780401811843,1.3499994277954084,-0.9739736700373616,-1.4839996814727794,-3.1815569923443885,0.21355762939882972,-2.332778336908584,-0.6352210260369748,1.5126568203253665,46.017712185218684,11.299901302954808,0.8487786554358048,6,0.40499973297119496,1.2449994087219256,2.167499780654909,1.670000076293947,-1.5399999618530238,2,-0.13551754334637844,-1.1010105096860656,13.449999809265135,-1.285712895519189,14.0600004196167,-5.190471432918106,13.739999771118164,-0.13551754334637844
3117,2002-06-27,13.81999969482422,13.890000343322756,13.100000381469727,13.760000228881836,81090400.0,0.029039417780068133,6.899969482538167,0.06185510250029935,32.541132658380604,34.795855141129685,0.4240540612467605,1.2085576382573961,1.2625996371402959,2.1225724663976315,18.38380960645064,0.7899999618530291,-0.9945368465002105,-0.9845002651214578,-2.6668478669234386,0.6978473366805229,-1.8256740660224473,-0.14332646422046835,0.7142323455283837,71.85927215951193,39.243778312789765,0.8411738009009899,6,0.015000343322753906,0.8350005149841291,1.777500391006468,1.280000686645506,-2.460000038146976,3,-0.14471780348512076,-1.432432153783902,13.43000030517578,-1.1010105096860656,13.449999809265135,-1.285712895519189,14.0600004196167,-0.14471780348512076
3118,2002-06-28,13.949999809265135,14.300000190734865,13.579999923706055,13.739999771118164,80577100.0,0.009406665507351697,-1.716983508623566,3.5000317894267035,35.76778638267413,34.38644265929127,0.2672941233777415,0.9849267314911554,1.107916776282062,1.9401508102874399,20.147229254840585,0.7200002670288104,-1.0357138053554173,-0.7630001544952414,-2.4208376563679526,0.894837347377468,-1.591918905431596,0.06591859644111331,-1.5599994659423793,78.39194197825611,45.945145715473615,0.8289187509363549,6,-0.11499977111816051,0.7050004005432147,1.6475002765655535,1.0950002670288104,-1.8800001144409144,4,-0.04587809307519619,6.899969482538167,13.81999969482422,-1.432432153783902,13.43000030517578,-1.1010105096860656,13.449999809265135,-0.04587809307519619
3119,2002-07-01,13.09000015258789,14.0,13.050000190734865,13.84000015258789,60305800.0,-0.06164872175167058,-1.289156377324156,-3.571427922670681,33.391609732414295,33.435281820317954,0.9128950294195466,1.758674998236737,1.938534315523917,2.7404394792965103,22.126217275516577,0.9499998092651349,-1.0298969478769795,-1.5109998226165775,-3.291453880918379,0.26945423568522386,-2.4012268517674773,-0.6207727934656777,-0.6617998123168931,35.175873858106605,0.039780486359049405,0.8902270291509004,7,0.554999828338623,1.445000171661377,2.5099997520446777,1.8199996948242188,-0.10000038146972656,0,0.019098548287684647,-1.716983508623566,13.949999809265135,6.899969482538167,13.81999969482422,-1.432432153783902,13.43000030517578,0.019098548287684647
3120,2002-07-02,12.5600004196167,12.949999809265135,12.4399995803833,12.850000381469727,118532100.0,-0.04048890197044119,1.0816386110575962,0.38666661580403644,27.0588229637126,32.36774437470669,1.2358027335281854,2.1201449190485313,2.4449602925416993,3.2317892030604263,24.361897583643028,0.6500005722045898,-0.981593742110471,-1.8649995803833015,-3.7240484383798957,-0.005950722386707241,-2.7945240093815986,-0.9354751513850044,1.7399997711181658,8.90052826571057,-23.127992447204228,0.9295244289982969,7,0.9599995613098145,1.9749999046325684,3.2074995040893555,2.34999942779541,0.6399993896484357,1,0.050159167175077846,-1.289156377324156,13.09000015258789,-1.716983508623566,13.949999809265135,6.899969482538167,13.81999969482422,0.050159167175077846
3121,2002-07-03,13.039999961853027,13.050000190734865,12.289999961853027,12.329999923706055,77171300.0,0.03821652278662713,1.0821909934013567,-2.448276315659663,34.660026898998424,32.26950126335476,0.5905981726118217,1.4896977599412047,1.974203192266426,2.720328575446217,26.77881965960127,0.7600002288818377,-1.046577506004791,-1.2410000324249264,-3.0581567161409886,0.5761566512911358,-2.1495783742829566,-0.3324216905668962,1.2228002166748055,37.31342858688254,3.926583814563031,0.908578341858031,7,0.2950000762939453,1.37500047683716,2.7274999618530273,1.869999885559082,0.07999992370605469,2,-0.07208585760223607,1.0816386110575962,12.5600004196167,-1.289156377324156,13.09000015258789,-1.716983508623566,13.949999809265135,-0.07208585760223607
3122,2002-07-05,14.050000190734865,14.100000381469727,13.399999618530273,13.5,34151500.0,0.07745400550893211,1.1538466052892198,0.7746481143442037,48.06201516002362,33.585077136171165,-0.47394546593493736,0.3885698925653358,0.9718323260585571,1.6695715109083107,28.70602535274312,1.0600004196166992,-1.0931779310448313,-0.16049981117248358,-1.8924711425193141,1.571471520174347,-1.0264854768458989,0.7054858545009317,0.1338879791259764,87.56219047103916,49.00377006467701,0.8659856656734153,7,-0.7150001525878924,0.36500024795532227,1.6699998378753644,0.8599996566772443,-0.6400003433227557,4,-0.15373664185688052,1.0821909934013567,13.039999961853027,1.0816386110575962,12.5600004196167,-1.289156377324156,13.09000015258789,-0.15373664185688052
3123,2002-07-08,13.670000076293945,14.1899995803833,13.460000038146973,13.93000030517578,52153600.0,-0.027046271123292054,-1.1470565135926578,-0.47272752493856995,38.44884701394472,34.40315523460158,-0.11724900876763833,0.639093699946935,1.3500454071177046,2.013057214943764,29.987858131045208,0.7299995422363281,-1.1033649713585572,-0.43749995231628347,-2.02824778812899,1.153247883496423,-1.2328738702226367,0.3578739655900698,-1.380000114440918,72.631599553078,34.47131010985008,0.7953739179063531,7,-0.33500003814697266,0.745000362396242,1.992499828338623,1.239999771118164,-0.3000001907348633,0,-0.16898320458846416,1.1538466052892198,14.050000190734865,1.0821909934013567,13.039999961853027,1.0816386110575962,12.5600004196167,-0.16898320458846416
3124,2002-07-09,13.140000343322756,13.720000267028807,13.109999656677244,13.619999885559082,64055600.0,-0.03877101170542763,-1.2592576894276402,1.8461504603308572,37.39968049611888,35.37310657287905,0.300081459054903,1.0388478307092708,1.893984414932822,2.4989384510891544,31.44447868940578,0.6100006103515625,-1.089403074305542,-0.8509996891021707,-2.360825574884341,0.6588261966799998,-1.605912631993256,-0.09608674621108548,-0.8120003890991221,44.73687116459729,7.636143796011304,0.7549129428910849,7,0.15499973297118963,1.1099991798400843,2.4049997329711896,1.7699995040893537,1.2100000381469709,1,-0.08143079303968725,-1.1470565135926578,13.670000076293945,1.1538466052892198,14.050000190734865,1.0821909934013567,13.039999961853027,-0.08143079303968725
3125,2002-07-10,13.510000228881836,13.989999771118164,13.380000114440918,13.869999885559082,91014000.0,0.028158285836506813,1.0333341280626882,0.7500000000000028,42.319751793520815,36.62774145553201,-0.06762366663280339,0.5821312077970582,1.5354182816152466,2.0874817511460932,32.2938480588526,0.8499994277954084,-1.049741947967144,-0.4069998264312744,-1.8544526073277297,1.0404529544651808,-1.130726216879502,0.3167265640169532,-1.1447602821350085,64.2105532617174,25.213952406061793,0.7237263904482273,7,-0.21500015258789062,0.684999942779541,1.989999532699585,1.3999996185302734,0.8499994277954084,2,-0.03849004063316064,-1.2592576894276402,13.140000343322756,-1.1470565135926578,13.670000076293945,1.1538466052892198,14.050000190734865,-0.03849004063316064
3126,2002-07-11,14.050000190734865,14.199999809265135,13.09000015258789,13.289999961853027,91259500.0,0.03997038880122372,1.0943400300497568,-2.1111137602089656,49.76958727871568,38.54201419112479,-0.570412852632149,-0.05853046779078319,0.9965989549580332,1.5146519985487412,32.89410132889219,1.1099996566772443,-0.9946149819997316,0.1950001239776622,-1.1033792867484369,1.4933795347037613,-0.45418958138538734,0.8441898293407117,-1.6482650513153079,86.48651667341142,41.37657954716286,0.6491897053630493,7,-0.7550001144409197,0.1449999809265119,1.439999818801878,0.8599996566772443,0.3999996185302699,3,-0.06049824697014983,1.0333341280626882,13.510000228881836,-1.2592576894276402,13.140000343322756,-1.1470565135926578,13.670000076293945,-0.06049824697014983
3127,2002-07-12,14.380000114440918,14.84000015258789,14.220000267028807,14.34000015258789,83970000.0,0.023487538734958013,-3.4285748345543348,0.05263151290346046,54.92308028633121,40.67038018042003,-0.908121649645139,-0.4518647082073919,0.7022646554284329,1.1578787356422637,33.20683900566141,0.7899999618530256,-0.8542088047953804,0.550500059127808,-0.6805792844472744,1.7815794027028904,-0.06503961265973324,1.1660397309153492,-1.9063343882275383,73.7142835344587,23.09368457626328,0.6155396717875409,7,-0.815000057220459,-0.26000022888183594,1.1099998950958252,0.5299997329711914,0.34000015258788885,4,-0.08762171202046776,1.0943400300497568,14.050000190734865,1.0333341280626882,13.510000228881836,-1.2592576894276402,13.140000343322756,-0.08762171202046776
3128,2002-07-15,14.4399995803833,14.449999809265135,13.539999961853027,14.25,86182000.0,0.004172424580312084,7.666663639129834,4.749994039529838,53.04486611263875,42.854075333778304,-0.9960504639972694,-0.527903905612412,0.6812976186570321,1.0730990570313494,33.24196172303436,0.9099998474121076,-0.730157400665405,0.6034995555877689,-0.6403697863885558,1.8473688975640936,-0.018435115400393443,1.2254342265759313,-1.82435378858745,77.142824445452,24.162463236087106,0.6219346709881625,7,-0.8749995231628418,-0.31999969482421875,0.9900004863739014,0.4700002670288086,0.28999996185302734,0,-0.07132962346968785,-3.4285748345543348,14.380000114440918,1.0943400300497568,14.050000190734865,1.0333341280626882,13.510000228881836,-0.07132962346968785
3129,2002-07-16,14.270000457763672,14.800000190734865,14.09000015258789,14.229999542236328,80100400.0,-0.011772792767291484,-3.4375044703526325,0.21053159931536072,57.068975524591096,46.18853672943147,-0.7164031892788127,-0.44365831151676716,0.9052774904743703,1.2423059657550617,33.39184211243557,0.7100000381469744,-0.6411923369640995,0.47350039482116735,-0.6488705181664933,1.595871307808828,-0.08768506167266388,1.0346858513149986,-1.520893404320299,67.4285888671875,8.960678800812772,0.5611854564938307,7,-0.7050004005432129,-0.18500041961669922,1.052499771118164,0.6399993896484375,0.8399991989135724,1,-0.06306941438918734,7.666663639129834,14.4399995803833,-3.4285748345543348,14.380000114440918,1.0943400300497568,14.050000190734865,-0.06306941438918734
3130,2002-07-17,14.800000190734865,15.0600004196167,14.3100004196167,14.710000038146973,93493300.0,0.037140835036402864,1.4590139330114815,2.249952317375593,60.855789403206636,49.09917700767682,-1.0004521764930558,-1.018804375480613,0.4445895962899691,0.7125121676064534,33.657395776049505,0.7899999618530273,-0.57004885591539,0.9990001201629664,-0.13939935790687663,2.1373995982328093,0.42980038112804486,1.5681998591978878,-1.925439551342821,86.80202062744024,25.653847483944944,0.5691997390349217,7,-0.7249999046325701,-0.7150001525878924,0.4875001907348615,0.10999965667724432,0.3000001907348615,2,-0.030405392126065522,-3.4375044703526325,14.270000457763672,7.666663639129834,14.4399995803833,-3.4285748345543348,14.380000114440918,-0.030405392126065522
3131,2002-07-18,14.34000015258789,14.779999732971193,14.300000190734865,14.56999969482422,57536300.0,-0.03108108325802217,-2.0967765752573744,-2.5555461365659,54.07524045159337,49.767313151184574,-0.37621778446424514,-0.601455031294309,0.9638601010770316,1.1642971702002463,33.58367030138344,0.5,-0.41467121704666,0.5465000629425045,-0.5746322614898265,1.6676323873748355,-0.014066099273660981,1.10706622515867,-1.2906043307778745,52.63157564517304,-6.865872428998806,0.5605661622161657,7,-0.2649998664855957,-0.5450000762939453,0.9475002288818359,0.5699996948242188,0.10999965667724432,3,0.0013946655422973908,1.4590139330114815,14.800000190734865,-3.4375044703526325,14.270000457763672,7.666663639129834,14.4399995803833,0.0013946655422973908
3132,2002-07-19,13.649999618530273,14.350000381469727,13.5,13.949999809265135,71800700.0,-0.04811719154222571,-1.833337306980108,1.3043512513890323,47.8386146158196,50.81062066250401,0.2805818743403421,0.057634151121316535,1.603496278387647,1.843583669559985,33.43485210161613,0.8500003814697266,-0.17009840452730174,-0.12200045585632324,-1.2364717007342918,0.9924707890216453,-0.6792360782953075,0.43523516658266104,-0.4397554288957224,9.615357575809448,-45.53021591394479,0.5572356224389843,7,0.4250006675720215,0.13500022888183594,1.5700006484985352,1.260000228881836,0.8400001525878906,4,0.058608074219199,-2.0967765752573744,14.34000015258789,1.4590139330114815,14.800000190734865,-3.4375044703526325,14.270000457763672,0.058608074219199
3133,2002-07-22,12.979999542236328,13.510000228881836,12.75,13.25,104148900.0,-0.049084256045282326,-1.0821937135839887,0.9000009536737154,49.1851804338188,52.12012065558177,0.941411863288593,0.7038650921924408,2.2310718683062536,2.518983533446246,33.08842049752509,0.8999996185302734,-0.018226047259673805,-0.7540005207061764,-1.9235330449951409,0.4155320035827881,-1.3387667828506586,-0.16923425856169416,2.080000877380371,9.956688331445939,-45.74386381975998,0.5847662621444825,7,0.9250006675720215,0.8050003051757812,2.7350001335144043,1.9000005722045898,1.0400009155273438,0,0.13405244885645762,-1.833337306980108,13.649999618530273,-2.0967765752573744,14.34000015258789,1.4590139330114815,14.800000190734865,0.13405244885645762
3134,2002-07-23,12.5,13.31999969482422,12.479999542236328,13.029999732971193,94867400.0,-0.036979935220677884,-1.947365603181594,1.9629586459260582,49.55223553428623,52.923729960111274,1.4763323196101172,1.1183387688183757,2.6728330980462722,3.0011674836378344,32.50676245308677,0.8400001525878924,-0.05054479571676396,-1.1560000419616703,-2.4367794019679607,0.12477931804462017,-1.7963897219648146,-0.5156103619585259,2.5138004112243646,0.7752112776015616,-58.331775493363544,0.640389680003145,7,1.2699999809265137,1.2849998474121094,2.9675002098083496,2.380000114440918,1.2200002670288068,1,0.17839996337890618,-1.0821937135839887,12.979999542236328,-1.833337306980108,13.649999618530273,-2.0967765752573744,14.34000015258789,0.17839996337890618
3135,2002-07-24,13.09000015258789,13.109999656677244,11.949999809265135,12.109999656677244,119236300.0,0.047200012207031294,1.2745106105669115,-1.8490584710613653,50.36710867590345,52.99012122646546,0.9169130414166187,0.5270053323661408,2.0416354858145134,2.4051487263926816,32.062805349781044,1.1599998474121094,0.029363967597964447,-0.5479999065399177,-1.8508970583637598,0.7548972452839244,-1.1994484824518388,0.10344866937200337,1.8224482238769522,40.2826987298945,-20.68953663419188,0.6514485759119211,7,0.41499996185302734,0.5249996185302734,2.377500057220459,1.7899999618530273,1.1099996566772443,2,0.15431623227979863,-1.947365603181594,12.5,-1.0821937135839887,12.979999542236328,-1.833337306980108,13.649999618530273,0.15431623227979863
3136,2002-07-25,11.609999656677244,12.93000030517578,11.489999771118164,12.789999961853027,136175000.0,-0.1130634437477872,-1.0281696573085675,-1.2040813347541124,33.24175176377376,50.58108472395908,2.2511314782081975,1.964379625496333,3.4382129130706396,3.84683201209973,30.97799113154863,1.6000003814697266,0.12683670353899856,-1.9370003700256362,-3.524266892318746,-0.34973384773252647,-2.730633631172191,-1.1433671088790813,3.124701805755617,4.195799298949429,-51.20655023484379,0.793633261146555,7,1.6650004386901873,1.6650004386901873,3.820000410079958,3.2700004577636737,2.210000038146976,3,0.3006029998274189,1.2745106105669115,13.09000015258789,-1.947365603181594,12.5,-1.0821937135839887,12.979999542236328,0.3006029998274189
3137,2002-07-26,11.81999969482422,12.100000381469727,11.449999809265135,11.81999969482422,75114200.0,0.018087859117738914,1.3214249221735757,-0.0,36.990149655805354,48.797227339866474,1.832515350787089,1.683158508585171,3.1419638925927718,3.59886787441498,30.12978671850225,0.6500005722045916,0.16628882390599742,-1.6270003318786603,-3.3847035364689724,0.1307028727116517,-2.5058519341738155,-0.7481487295835052,2.6551256323034647,17.96115583451825,-33.80518047055493,0.8788516022951557,7,1.4350004196166974,1.4350004196166974,3.6100003719329816,3.0600004196166974,1.25,4,0.22250424554516246,-1.0281696573085675,11.609999656677244,1.2745106105669115,13.09000015258789,-1.947365603181594,12.5,0.22250424554516246
3138,2002-07-29,13.3100004196167,13.31999969482422,12.329999923706055,12.43000030517578,93513800.0,0.1260575941846196,1.2000027550632186,100.0,51.05328427957052,48.12881720153085,0.1848014188321372,0.15046674298792695,1.5667427678043513,2.0750304502519157,29.404094122815096,1.5,0.13967577388478958,-0.10499963760375941,-1.847381720810235,1.6373824456027162,-0.9761906792069972,0.7661914039994784,0.8626123557247318,99.4652793679433,44.87609997436747,0.8711910416032376,7,-0.05500030517578125,-0.05500030517578125,2.0424997806549072,1.5699996948242188,-0.039999961853027344,0,0.08865509498875324,1.3214249221735757,11.81999969482422,-1.0281696573085675,11.609999656677244,1.2745106105669115,13.09000015258789,0.08865509498875324
3139,2002-07-30,13.34000015258789,13.5,12.739999771118164,13.0,83560800.0,0.0022539242693768724,1.3030315290581742,0.3863637595137121,48.900387539707644,46.80043921669763,0.010066544057282911,0.14773093838464035,1.4423770806327845,2.0073525111419066,28.141940011632006,0.7600002288818359,0.04052224967423079,-0.08749990463256907,-1.8236406845239443,1.6486408752588062,-0.9555702945782567,0.7805704853131186,0.560351326145911,92.19513012070725,37.219252151398116,0.8680703899456877,7,-0.22500038146972656,-0.08500003814697266,1.7924997806549072,1.5399999618530273,-0.5699996948242188,1,0.050974535037307644,1.2000027550632186,13.3100004196167,1.3214249221735757,11.81999969482422,-1.0281696573085675,11.609999656677244,0.050974535037307644
3140,2002-07-31,13.1899995803833,13.25,12.699999809265135,13.149999618530273,79309000.0,-0.01124442057637387,5.87496796266386,0.117646893828047,44.14168533737462,45.69671087067333,-0.10317888412548015,0.36612065017857987,1.5159224669250158,2.105646407811591,26.394580629947733,0.6400003433227557,-0.06125093277803906,-0.26900043487548864,-1.9611733602329355,1.4231724904819583,-1.115086897554212,0.5770860278032348,0.46531673140363417,84.87802971834978,32.48815582808861,0.8460864626787238,7,-0.28999948501586914,0.06500053405761719,1.627500295639038,1.6900005340576172,-0.1599998474121076,2,0.04018200936365046,1.3030315290581742,13.34000015258789,1.2000027550632186,13.3100004196167,1.3214249221735757,11.81999969482422,0.04018200936365046
3141,2002-08-01,12.100000381469727,13.210000038146973,11.9399995803833,12.979999542236328,132743600.0,-0.08263830429037045,-1.116666083866066,-22.0,35.9259265800236,44.37307886669599,0.7103636627406349,1.4567763420622981,2.5287641830127843,3.143143205755159,24.67133932315409,1.2700004577636719,-0.21723084923954517,-1.311999654769897,-3.102531639437805,0.47853232989801064,-2.207265647103851,-0.41673366243594323,1.3999996185302734,31.707342035494417,-17.242189973957682,0.8952659923339538,8,0.37999963760375977,1.1549997329711914,2.5949995517730713,2.7799997329711914,0.8599996566772461,3,0.17355366624710244,5.87496796266386,13.1899995803833,1.3030315290581742,13.34000015258789,1.2000027550632186,13.3100004196167,0.17355366624710244
3142,2002-08-02,11.890000343322756,12.489999771118164,11.529999732971193,12.25,93706700.0,-0.017355374506315746,1.2857165563695812,0.40909090909090706,34.54545916933003,42.74644317064168,0.7201886941748814,1.5775387334119042,2.6446805432494127,3.3092653287893317,24.666330086267397,0.9600000381469709,-0.4722411798848629,-1.4139997005462632,-3.3004991959708043,0.47249979487827787,-2.3572494482585338,-0.4707499528339927,1.4049996376037583,18.274140180423554,-25.9892797525802,0.9432497477122703,8,0.5849995613098127,1.3649997711181623,2.364999532699583,2.9899997711181623,1.5399999618530238,4,0.16232121915667763,-1.116666083866066,12.100000381469727,5.87496796266386,13.1899995803833,1.3030315290581742,13.34000015258789,0.16232121915667763
3143,2002-08-05,11.359999656677244,11.699999809265135,11.140000343322754,11.579999923706055,83088100.0,-0.04457532980166412,1.43478008479409,0.6111124356600439,33.10104371383086,40.918532968368865,1.1133017549673507,2.0296688632472755,3.061538197979411,3.798407243464215,24.888397773944824,0.7500000000000018,-0.6764660284017445,-1.828500366210939,-3.8949266242384137,0.2379258918165359,-2.861713495224677,-0.7952872371972006,1.8500003814697283,9.322006159282148,-30.688827050680494,1.0332131290137376,8,0.9600005149841326,1.7400007247924822,2.885000467300417,3.5200004577636737,2.210000038146976,0,0.15052817692136666,1.2857165563695812,11.890000343322756,-1.116666083866066,12.100000381469727,5.87496796266386,13.1899995803833,0.15052817692136666
3144,2002-08-06,12.06999969482422,12.619999885559082,11.65999984741211,11.670000076293945,129367900.0,0.06250000524688826,-3.571427922670651,-1.8181778773836343,34.47099024247083,39.15229758687636,0.3753653566469577,1.3021593009547026,2.2549511376756772,3.0451947394944288,24.414369213069858,1.2600002288818377,-0.7785497762912552,-1.0650002956390363,-3.1912524332317,1.0612518419536272,-2.128126364435367,-0.0018742268427054398,0.8916003799438457,44.07580582103019,9.57132499967284,1.0631260687963315,8,0.2500004768371564,1.030000686645506,2.1750004291534406,2.8100004196166974,0.9700002670288068,1,0.09942011543331097,1.43478008479409,11.359999656677244,1.2857165563695812,11.890000343322756,-1.116666083866066,12.100000381469727,0.09942011543331097
3145,2002-08-07,12.989999771118164,13.449999809265135,12.520000457763672,13.329999923706055,165854900.0,0.0762220463591603,2.2068947373613605,-0.8500011920940286,42.70270214540592,40.203514295946604,-0.6261588094162036,0.35964376380112917,1.253188327553561,2.0900866629236674,24.005473796412858,1.3800001144409144,-0.8284461533593319,-0.11900019645690918,-2.238651785797643,2.0006513928838245,-1.178825991127276,0.9408255982134577,-1.8499994277954102,80.08657383133591,45.89737971997905,1.0598257946703669,8,-0.6699995994567871,0.1100006103515625,1.1000003814697266,1.890000343322754,0.060000419616700995,2,-0.01693605213478422,-3.571427922670651,12.06999969482422,1.43478008479409,11.359999656677244,1.2857165563695812,11.890000343322756,-0.01693605213478422
3146,2002-08-08,13.199999809265135,13.300000190734865,12.199999809265135,12.84000015258789,98212100.0,0.01616628497668504,2.9285698472248827,-1.0588220444524177,47.43443707615462,41.363990675985406,-0.6558704095946943,0.08716790591892831,0.9857136715627917,1.846162691407791,23.40894609661713,1.1000003814697301,-0.8420052459557645,0.13349986076354803,-1.9402995055001977,2.2072992270272938,-0.9033998223683248,1.170399543895421,-2.013799476623534,89.17748667539146,49.73676369947708,1.0368996831318724,8,-0.879999637603758,-0.09999942779540838,0.8275003433227557,1.680000305175783,-0.26999950408935547,3,-0.012878793844725567,2.2068947373613605,12.989999771118164,-3.571427922670651,12.06999969482422,1.43478008479409,11.359999656677244,-0.012878793844725567
3147,2002-08-09,13.119999885559082,13.34000015258789,12.960000038146973,12.989999771118164,60819200.0,-0.00606060036833489,-3.0000100386991853,0.3611117733855753,50.855747688127096,41.34204216582502,-0.4157984632263787,0.0716029109240619,0.9945186979355416,1.8879163218643953,23.681861959454757,0.38000011444091797,-0.9107597864785255,0.11649994850158762,-1.863731703720937,2.0967316007241124,-0.8736158776096747,1.10661577461285,-1.8885235633850108,85.71428571428578,40.786580626793025,0.9901158261112619,8,-0.7999997138977051,-0.01999950408935547,0.7550003528594971,1.760000228881836,-0.5799999237060547,4,-0.012195110427418387,2.9285698472248827,13.199999809265135,2.2068947373613605,12.989999771118164,-3.571427922670651,12.06999969482422,-0.012195110427418387
3148,2002-08-12,13.40999984741211,13.449999809265135,13.0,13.0,57748500.0,0.022103655821843704,-1.1951218377543433,3.1538422037193268,55.694616121699795,42.09695645271304,-0.7712242410771548,-0.31570489156791837,0.6426405169272655,1.5724644545860968,23.30597710597354,0.44999980926513494,-0.7019491495487529,0.4579998970031731,-1.4156356690077825,2.3316354630141287,-0.4788178860023038,1.39481768000865,-2.134153055496217,97.76536521198486,45.30070768558594,0.9368177830054776,8,-1.114999771118164,-0.3099994659423828,0.4650003910064697,1.4700002670288086,-0.9099998474121094,0,0.0014914584631804395,-3.0000100386991853,13.119999885559082,2.9285698472248827,13.199999809265135,2.2068947373613605,12.989999771118164,0.0014914584631804395
3149,2002-08-13,13.369999885559082,13.960000038146973,13.25,13.34000015258789,77829700.0,-0.002982845809707202,-5.761903896894201,0.07317010764893607,51.88171825928322,42.95696011070288,-0.8119014049763429,-0.3653178834459183,0.6335287200851774,1.5790169714804847,23.185760240638835,0.7100000381469727,-0.5306929904959894,0.46299996376037633,-1.3183077858527081,2.244307713373461,-0.4276539110461659,1.3536538385669186,-2.050670033296205,66.47726841702008,11.956483000661848,0.8906538748065425,8,-0.8199996948242188,-0.26999950408935547,0.5050003528594971,1.510000228881836,-1.369999885559082,1,0.014958848988559703,-1.1951218377543433,13.40999984741211,-3.0000100386991853,13.119999885559082,2.9285698472248827,13.199999809265135,0.014958848988559703
3150,2002-08-14,14.350000381469727,14.43000030517578,13.43000030517578,13.520000457763672,76786600.0,0.07329846703806941,1.020202487260264,27.666910385605746,69.74063499579985,46.71414993467802,-1.799263331783017,-1.4553777750442372,-0.4093868620355394,0.5696507499395409,23.404754511531845,1.0600004196166974,-0.5659623548164152,1.465500450134277,-0.2241396539583782,3.155140554226932,0.6206803980879485,2.3103205021806055,-2.9250437217714857,96.41256027284496,34.058460048033936,0.844820052046328,8,-1.565000057220459,-1.25,-0.577500581741333,0.5299997329711914,-2.270000457763672,2,-0.09128922542108875,-5.761903896894201,13.369999885559082,-1.1951218377543433,13.40999984741211,-3.0000100386991853,13.119999885559082,-0.09128922542108875
3151,2002-08-15,14.359999656677244,14.539999961853027,14.039999961853027,14.460000038146973,76148600.0,0.0006968135847877921,2.8461504603308514,-0.12048239838771789,68.84272766106587,50.524957544870894,-1.6259548825191228,-1.5429075887644519,-0.4783241413314414,0.5362729460088893,23.663689432350083,0.5,-0.5834662789674727,1.474499750137328,-0.2187870588364138,3.16778655911107,0.6278563456504571,2.321143154624199,-2.754740378250352,88.60757507167637,19.785528726354087,0.8466434044868709,8,-1.5199995040893537,-1.2599992752075178,-0.6149995326995832,0.5200004577636737,-2.3999996185302717,3,-0.09122559173135103,1.020202487260264,14.350000381469727,-5.761903896894201,13.369999885559082,-1.1951218377543433,13.40999984741211,-0.09122559173135103
3152,2002-08-16,14.449999809265135,14.729999542236328,14.039999961853027,14.239999771118164,58451400.0,0.006267420246492961,-1.2622949794490885,-2.0999923706345176,60.67415128345985,53.588636163718554,-1.4691246846205939,-1.6547401162420545,-0.6126022174047385,0.42142387164853723,23.247054441483595,0.6899995803833008,-0.544105218643951,1.5244998931884748,-0.2790344237392919,3.3280342101162415,0.6227327347245915,2.426267051652358,-2.6099612761641513,83.81504005433177,18.08969120323127,0.9017671584638832,8,-1.2550001144409162,-1.3499994277954084,-0.7049996852874738,0.430000305175783,-3.0199995040893555,4,-0.10519027848808371,2.8461504603308514,14.359999656677244,1.020202487260264,14.350000381469727,-5.761903896894201,13.369999885559082,-0.10519027848808371
3153,2002-08-19,14.720000267028807,15.0,14.5,14.699999809265135,65412100.0,0.01868515303305074,-1.3809519484471207,0.0952402577644978,62.36559047898199,56.68803618999757,-1.3548650577827086,-1.8843098455944851,-0.9333603073188339,0.12709391518674806,22.29729364482818,0.5500001907348651,-0.3180823790697609,1.7075003147125223,-0.2668817913118424,3.681882420736887,0.7203092617003399,2.6946913677247046,-2.5909656330142887,84.00001525878896,20.729695374598485,0.9871910530121824,8,-1.1200003623962385,-1.6199998855590803,-0.8775002956390363,0.15999984741211115,-2.760000228881834,0,-0.14809784413243132,-1.2622949794490885,14.449999809265135,2.8461504603308514,14.359999656677244,1.020202487260264,14.350000381469727,-0.14809784413243132
3154,2002-08-20,14.729999542236328,14.81999969482422,14.59000015258789,14.670000076293945,60171900.0,0.0006792985751447045,-1.090911455398263,2.999904634751097,64.15441250589691,59.07155956338546,-1.059255005435304,-1.8115566037632718,-0.9866656985254885,0.08315566852000877,21.09581258559931,0.2299995422363299,-0.038352055931014206,1.605999612808228,-0.4943703330587894,3.706369558675245,0.5558146398747201,2.6561845857417357,-2.2564490643035526,82.80251527094077,21.34566360590911,1.0501849729335082,8,-1.1299996376037598,-1.6299991607666016,-0.8874995708465576,0.15000057220458984,-3.369999885559084,1,-0.15139169121099416,-1.3809519484471207,14.720000267028807,-1.2622949794490885,14.449999809265135,2.8461504603308514,14.359999656677244,-0.15139169121099416
3155,2002-08-21,15.109999656677244,15.25,14.789999961853027,14.93000030517578,80219600.0,0.0257977003564267,-1.0000000000000155,3.0000158947134183,81.81817082059331,62.89197442387865,-1.2369910341984482,-2.142300976675701,-1.3909749546199421,-0.33833891057666143,19.60724330788331,0.5200004577636719,0.34082143559014355,1.884999752044676,-0.3950695036954812,4.165069007784833,0.7449651241745965,3.0250343799147554,-2.3332752360964015,88.42972405710367,22.250988277654386,1.1400346278700786,8,-1.004999637603758,-1.9149994850158674,-1.2849996089935285,-0.22999954223632635,-3.880000114440916,2,-0.20582393959902623,-1.090911455398263,14.729999542236328,-1.3809519484471207,14.720000267028807,-1.2622949794490885,14.449999809265135,-0.20582393959902623
3156,2002-08-22,15.100000381469727,15.289999961853027,14.9399995803833,15.100000381469727,55149500.0,-0.0006617654159309927,-1.1874914318752123,0.0,85.43046608571827,66.73360980138878,-1.0383244878602902,-1.9578116441118105,-1.4155735978368398,-0.35274963563741224,17.752061044718893,0.35000038146972656,0.686265215565939,1.7005004405975335,-0.5933033796014016,3.9943042607964685,0.553598530498066,2.847402350697001,-1.977017379770201,84.80003356933594,12.042778224764689,1.1469019100994675,8,-0.9550004005432129,-1.885000228881836,-1.0200002193450928,-0.2200002670288086,-4.620000839233398,3,-0.20000002526289518,-1.0000000000000155,15.109999656677244,-1.090911455398263,14.729999542236328,-1.3809519484471207,14.720000267028807,-0.20000002526289518
3157,2002-08-23,14.449999809265135,15.0,14.25,14.9399995803833,65333800.0,-0.04304639442276126,1.4590139330114815,-100.0,83.22581081807218,69.79263143431905,-0.20095592413028918,-1.160157437698551,-0.7955421854833205,0.2659393078945804,15.460256146888801,0.8500003814697266,0.8837721150956881,0.918999862670896,-1.2936517855384508,3.1316515108802427,-0.18732596143377656,2.0253256867755685,-0.9802940939410494,19.230751596258123,-59.00804285456484,1.1063258241046734,8,-0.17999982833862127,-1.2349996566772443,-0.5149996280670148,0.430000305175783,-3.510000228881834,4,-0.17231832553531312,-1.1874914318752123,15.100000381469727,-1.0000000000000155,15.109999656677244,-1.090911455398263,14.729999542236328,-0.17231832553531312
3158,2002-08-26,14.489999771118164,14.699999809265135,14.149999618530273,14.520000457763672,47858100.0,0.0027681634865754923,1.8205182127626443,0.06122591971226248,80.40201450543596,72.96155323944713,-0.08006698555326786,-1.1670577908952584,-0.8466440249232079,0.19023129589299792,14.679917365433,0.5500001907348615,1.024977252480335,0.8999998569488525,-1.350445699009132,3.150445412906837,-0.22522292103013974,2.025222634927845,-0.7290469763494478,29.82456580643596,-50.55716300815821,1.125222777978992,8,-0.12999963760375977,-1.2749996185302734,-0.5599997043609619,0.3900003433227539,-4.439999580383301,0,-0.21118009070239274,1.4590139330114815,14.449999809265135,-1.1874914318752123,15.100000381469727,-1.0000000000000155,15.109999656677244,-0.21118009070239274
3159,2002-08-27,14.020000457763672,14.720000267028807,14.0,14.630000114440918,59156900.0,-0.0324361159957578,-1.215383486776945,20.332856507088817,64.58924989841881,72.3891771175159,0.5496307883140563,-0.6782781817336989,-0.4182601021655028,0.6329233874138875,14.011143105630897,0.7200002670288068,1.136486546851458,0.39600052833557164,-1.8590840315223822,2.6510850881935255,-0.7315417515934062,1.5235428082645495,1.2699995040893555,1.5504231283032064,-75.61065860960795,1.1275422799289772,8,0.6249995231628418,-0.8050003051757812,-0.17500042915344238,0.8699994087219238,-4.210000038146973,1,-0.14693297805678462,1.8205182127626443,14.489999771118164,1.4590139330114815,14.449999809265135,-1.1874914318752123,15.100000381469727,-0.14693297805678462
3160,2002-08-28,13.720000267028807,14.039999961853027,13.65999984741211,13.779999732971193,53706400.0,-0.021398015758889555,-3.2222163353537066,0.09835983559271474,57.18232888390566,71.09357725338698,0.8391087357759677,-0.3547226147904947,-0.15261370913080796,0.9031156161064242,13.348367533915898,0.38000011444091797,1.1805557154155366,0.06950030326843049,-2.176548624959821,2.315549231496682,-1.0535241608456953,1.1925247673825563,1.5441996955871602,3.68100708000731,-68.98748356174372,1.123024464114126,8,0.7549996376037615,-0.5050001144409162,0.057499647140504706,1.1699995994567889,-4.260000228881834,2,-0.1720117029460264,-1.215383486776945,14.020000457763672,1.8205182127626443,14.489999771118164,1.4590139330114815,14.449999809265135,-0.1720117029460264
3161,2002-08-29,14.199999809265135,14.359999656677244,13.470000267028807,13.479999542236328,61251900.0,0.03498538869491408,-1.4054075997654358,-12.000111262993189,63.432839715757474,71.40009819030894,0.37328090566195904,-0.7055001988886591,-0.6550053620881027,0.41751200143962386,11.945000877447036,0.8899993896484375,1.2870906067943384,0.4444998741149888,-1.6899245516244399,2.5789242998544175,-0.6227123387547255,1.5117120869847032,1.0000321487426778,47.71239670863868,-22.34314637730654,1.0672122128697141,8,0.18000030517578303,-0.9849996566772443,-0.6399998664855939,0.5199999809265154,-5.1199998855590785,3,-0.20915495119168648,-3.2222163353537066,13.720000267028807,-1.215383486776945,14.020000457763672,1.8205182127626443,14.489999771118164,-0.20915495119168648
3162,2002-08-30,13.81999969482422,14.09000015258789,13.710000038146973,13.949999809265135,48710400.0,-0.02676057179894986,-1.171432775387533,-0.18055564753799347,54.987834267594174,70.58034750015474,0.7314358193812645,-0.18287168327536207,-0.28905712698245445,0.7779854411867841,10.160199042281095,0.4899997711181623,1.1616642068829783,-0.032000207900999555,-1.9774522785258277,1.9134518627238286,-1.0047262432134136,0.9407258274114145,1.276230361724851,27.999954223633093,-36.958002047367955,0.9727260353124142,8,0.5600004196166974,-0.6049995422363299,-0.5449995994567889,0.6700000762939435,-5.219999313354492,4,-0.2416787428612439,-1.4054075997654358,14.199999809265135,-3.2222163353537066,13.720000267028807,-1.215383486776945,14.020000457763672,-0.2416787428612439
3163,2002-09-03,13.06999969482422,13.619999885559082,13.050000190734865,13.600000381469727,68407800.0,-0.0542691763069203,-1.0000000000000062,4.0769247698346724,46.887964013624504,68.6618532232356,1.3664682219793747,0.7397322303903184,0.4488471069364852,1.5147569804270127,8.223564312497214,0.7699995040893555,1.0230102570868187,-0.8675002098083482,-2.472294143000477,0.7372937233837806,-1.6698971764044135,-0.06510324321228289,1.928656574353635,1.1975750404597763,-60.94226175554283,0.8023969665960645,9,1.1000003814697248,0.1450004577636701,0.18500041961669744,1.4000000953674299,-3.8400001525878924,1,-0.16296864301262448,-1.171432775387533,13.81999969482422,-1.4054075997654358,14.199999809265135,-3.2222163353537066,13.720000267028807,-0.16296864301262448
3164,2002-09-04,13.270000457763672,13.40999984741211,12.989999771118164,13.15999984741211,66497400.0,0.015302277552359245,1.153849915880903,-0.20754805252759423,36.633661029128135,63.641352135295016,1.0477715438598167,0.6685172489385423,0.22850906010339145,1.2956905746376624,7.368871063096518,0.4200000762939453,0.9623625773175775,-0.7274994850158691,-2.113062287971081,0.6580633179393427,-1.420280886493476,-0.034718083538262334,1.5727633251387445,20.438008031748332,-35.822985703665346,0.6927814014776063,9,0.8699994087219238,-0.05500030517578125,-0.015000343322753906,1.1999993324279785,-3.530000686645508,2,-0.24265261160145124,-1.0000000000000062,13.06999969482422,-1.171432775387533,13.81999969482422,-1.4054075997654358,14.199999809265135,-0.24265261160145124
3165,2002-09-05,12.770000457763672,13.079999923706055,12.670000076293945,13.079999923706055,64181900.0,-0.037678973832097507,1.645164862886008,-2.8181613261201277,32.45033893334575,57.75467134058696,1.3197184002254136,1.2134021375823458,0.7216075733342269,1.7781543705284264,7.492914755348224,0.6000003814697266,0.8464418423484208,-1.2164995193481438,-2.638747831323526,0.20574879262723833,-1.927623675335834,-0.5053753633604536,1.887486923960319,5.917183804687458,-44.34155488582671,0.7111241559876909,9,1.0649995803833008,0.44499969482421875,0.41499948501586914,1.6999993324279785,-2.4500007629394513,3,-0.23179326014412205,1.153849915880903,13.270000457763672,-1.0000000000000062,13.06999969482422,-1.171432775387533,13.81999969482422,-0.23179326014412205
3166,2002-09-06,13.029999732971193,13.25,12.90999984741211,13.140000343322756,59676000.0,0.02036016177661537,1.0606074617807926,0.35484128986211694,34.89361253136477,52.38442708650836,0.821611717951507,0.9908133872250104,0.4582304743795209,1.4928514734065477,7.265318216820465,0.4799995422363281,0.714815057877388,-0.9480002403259267,-2.3919071436578907,0.49590666300603736,-1.6699536919919087,-0.22604678865994465,1.3889891721011924,25.35208713627749,-19.808478993418525,0.7219534516659825,9,0.6650004386901838,0.18500041961669744,0.04750037193298162,1.4400000572204572,-3.039999961853029,4,-0.27398309808024557,1.645164862886008,12.770000457763672,1.153849915880903,13.270000457763672,-1.0000000000000062,13.06999969482422,-0.27398309808024557
3167,2002-09-09,12.960000038146973,13.210000038146973,12.210000038146973,12.90999984741211,53212100.0,-0.0053721946476401605,2.6363623753071264,-0.4545446663892357,30.444433612583452,46.8335847650803,0.7353588333421861,1.1048583572965107,0.5113965299263334,1.5306564206549567,7.333316969074616,1.0,0.44591615516645433,-1.0099999427795403,-2.4755336993930204,0.45553381383393976,-1.7427668210862812,-0.2772330644727994,1.2491102074720004,53.19149511799861,12.409160666374433,0.7327668783067403,9,0.505000114440918,0.25500011444091797,-0.09249997138977051,1.2750000953674316,-1.9700002670288086,0,-0.2993827239984854,1.0606074617807926,13.029999732971193,1.645164862886008,12.770000457763672,1.153849915880903,13.270000457763672,-0.2993827239984854
3168,2002-09-10,13.43000030517578,13.449999809265135,12.989999771118164,13.09000015258789,64977300.0,0.036265452596094816,1.421058179281142,6.799977111903682,36.89516656232645,43.75646439440337,0.1108413379227926,0.6708269476528876,0.025486061178613184,1.0393301870251346,7.403492439220058,0.4899997711181623,0.1557333616595198,-0.5409996986389185,-2.004950960430744,0.9229515631529068,-1.2729753295348303,0.19097593225699327,0.4992345113971144,98.38713646928167,60.32090900592865,0.7319756308959123,9,-0.1450004577636701,-0.21500015258788885,-0.5650002956390363,0.7749991416931135,-3.6199998855590803,1,-0.35964257736052474,2.6363623753071264,12.960000038146973,1.0606074617807926,13.029999732971193,1.645164862886008,12.770000457763672,-0.35964257736052474
3169,2002-09-11,13.56999969482422,13.970000267028807,13.5,13.529999732971193,48477000.0,0.010424377249975691,-8.400059128145582,0.1176468938280476,33.68643541268759,41.14580956426802,-0.11142057293918839,0.5761171161713552,-0.10140015786588208,0.8814764913871418,7.779300261490299,0.5399999618530273,-0.09331024675208077,-0.4110002994537343,-1.8603252435690667,1.0383246446615981,-1.1356627715114005,0.3136621726039319,-1.3599996566772479,77.27269771670909,43.6943702981073,0.7246624720576663,9,-0.28499984741211115,-0.09499979019165217,-0.8599994182586688,0.4600005149841291,-3.399999618530277,2,-0.31982315771482495,1.421058179281142,13.43000030517578,2.6363623753071264,12.960000038146973,1.0606074617807926,13.029999732971193,-0.31982315771482495
3170,2002-09-12,13.039999961853027,13.449999809265135,12.989999771118164,13.369999885559082,50396100.0,-0.039056724015501754,-1.1395335426979567,-8.250005960470162,30.343503010353757,37.46921659700095,0.34864054605279016,1.057143138061809,0.452910557251732,1.3965859288200075,8.347754640221224,0.5799999237060565,-0.33300626659798027,-0.8755000114440925,-2.3722398362543426,0.6212398133661576,-1.6238699238492185,-0.12713009903896655,-0.7947999191284172,47.15908044133445,19.23129834181828,0.7483699124051253,9,0.1100001335144043,0.7049999237060547,-0.3299996852874756,0.9900002479553223,-2.5299997329711914,3,-0.2530675000298023,-8.400059128145582,13.56999969482422,1.421058179281142,13.43000030517578,2.6363623753071264,12.960000038146973,-0.2530675000298023
3171,2002-09-13,13.050000190734865,13.119999885559082,12.770000457763672,12.81999969482422,55222300.0,0.000766888720175718,-1.1212152738643064,-0.6969713608646649,34.78260779425844,35.22419143329699,0.17696791307123405,0.9949822522723597,0.4523645664671445,1.3853341284410785,8.916833419025478,0.34999942779541016,-0.4649417716682027,-0.7999998092651346,-2.329141155189525,0.729141536659256,-1.5645704822273299,-0.03542913630293931,-0.7703041435241715,47.727275190274405,17.92692523882697,0.7645706729621954,9,0.03999996185302557,0.694999694824217,-0.3399999141693133,0.8600001335144007,-2.1000003814697283,4,-0.20919543724212886,-1.1395335426979567,13.039999961853027,-8.400059128145582,13.56999969482422,1.421058179281142,13.43000030517578,-0.20919543724212886
3172,2002-09-16,12.93000030517578,13.15999984741211,12.75,12.989999771118164,44468500.0,-0.009195393395034723,1.0500011920940324,-0.26086668076443825,33.33333333333334,33.71812135770907,0.175947669550494,1.0490544511474287,0.5480588991894226,1.4966657391400027,9.304949329892107,0.4099998474121094,-0.5543424322499302,-0.8439997196197524,-2.398462070934425,0.7104626316949201,-1.6212308952770886,-0.06676854396241616,-0.6164981735687238,14.75412014574004,-14.421748965416375,0.7772311756573366,9,0.15999984741211115,0.8199996948242205,-0.22000002861022772,0.9800000190734863,-1.7100000381469727,0,-0.2273782261923657,-1.1212152738643064,13.050000190734865,-1.1395335426979567,13.039999961853027,-8.400059128145582,13.56999969482422,-0.2273782261923657
3173,2002-09-17,12.539999961853027,13.199999809265135,12.510000228881836,13.109999656677244,77101000.0,-0.03016243883355807,-1.1904777763312802,9.50007947356678,33.91303608683333,33.4158296974541,0.5396067363092119,1.3358504528968442,0.920971137471831,1.8730872312343898,9.533944194548553,0.689999580383299,-0.7350062658659589,-1.1250000476837165,-2.705665952552394,0.455665857184961,-1.9153330001180553,-0.33466709524937777,-0.1933678675375372,2.054776177216201,-29.350830257686194,0.790332952434339,9,0.5500001907348633,1.2100000381469727,0.17000031471252441,1.3000006675720233,-1.2799997329711914,1,-0.12360448129585322,1.0500011920940324,12.93000030517578,-1.1212152738643064,13.050000190734865,-1.1395335426979567,13.039999961853027,-0.12360448129585322
3174,2002-09-18,12.5,12.520000457763672,12.039999961853027,12.149999618530273,114958500.0,-0.003189789631156903,1.4615328185139358,-0.6140360857169647,35.944694790102645,33.80409145931597,0.5128247116802012,1.2650797450035434,0.96015196109858,1.9099955548566747,9.940648344157074,0.5,-0.860130221759885,-1.0535000324249264,-2.6324572804724884,0.5254572156226356,-1.8429786564487074,-0.2640214084011454,1.4700002670288068,32.6241197111652,-2.193928075054451,0.7894786240237812,9,0.505000114440918,1.1649999618530273,0.19750022888183594,1.3400006294250506,-0.75,2,-0.21519996643066408,-1.1904777763312802,12.539999961853027,1.0500011920940324,12.93000030517578,-1.1212152738643064,13.050000190734865,-0.21519996643066408
3175,2002-09-19,12.0,12.149999618530273,11.869999885559082,11.960000038146973,80020200.0,-0.040000000000000036,-1.5454490283370974,0.11428548073307503,24.77064240250708,32.67931700055401,0.9969541027089903,1.6022903324944018,1.44157786321467,2.40045227711345,9.993607853079103,0.630000114440918,-0.9051181695230195,-1.3980000495910652,-2.943745983316653,0.1477458841345225,-2.170873016453859,-0.6251270827282713,1.931400260925292,9.774445255505869,-22.44540565187988,0.7728729668627934,9,0.9200000762939453,1.5799999237060547,0.8250002861022949,1.8400006294250506,-0.22000026702880682,3,-0.15249999364217137,1.4615328185139358,12.5,-1.1904777763312802,12.539999961853027,1.0500011920940324,12.93000030517578,-0.15249999364217137
3176,2002-09-20,12.079999923706055,12.25,12.020000457763672,12.100000381469727,93721200.0,0.006666660308837891,-2.285722070844687,-0.5000119209403238,28.571428571428584,32.47120532931458,0.8582827637350974,1.353851639283839,1.3261420139021354,2.302974476659914,9.95150329088571,0.25,-0.9195914707714579,-1.1670001029968269,-2.5984968463143563,0.2644966403207025,-1.8827484746555925,-0.4512517313380613,1.7689443222045895,15.789477458149491,-16.26338996594565,0.7157483716587647,9,0.8400001525878906,1.5,0.8625004291534424,1.5949997901916486,-1.1800003051757812,4,-0.12996686297515758,-1.5454490283370974,12.0,1.4615328185139358,12.5,-1.1904777763312802,12.539999961853027,-0.12996686297515758
3177,2002-09-23,11.960000038146973,12.140000343322756,11.699999809265135,11.9399995803833,74956900.0,-0.009933765423590035,1.3157857752346505,-1.0,33.81924392797117,32.129436147719545,0.9180589363864282,1.3467930467472886,1.3979424411749068,2.4197900413751334,10.90819812495559,0.44000053405762074,-0.8700081729122431,-1.1624999999999996,-2.586561977495176,0.26156197749517673,-1.8745309887475887,-0.45046901125241057,1.8097864333496094,17.333348592122512,-17.853229299055393,0.7120309887475883,9,0.8749999999999982,1.5349998474121094,1.010000228881836,1.6600003242492676,-1.359999656677246,0,-0.08444817940304294,-2.285722070844687,12.079999923706055,-1.5454490283370974,12.0,1.4615328185139358,12.5,-0.08444817940304294
3178,2002-09-24,11.43000030517578,11.970000267028807,11.420000076293945,11.630000114440918,90919400.0,-0.04431435880273704,-3.999995665121989,-9.999761586877831,25.53190194194562,31.223376873192663,1.2678520180258541,1.7241912425439434,1.870656046191188,2.9444492234526507,12.130849686753054,0.5500001907348615,-0.865059017259874,-1.539499759674074,-3.0019486388276135,-0.07705088052053455,-2.270724199250843,-0.8082753200973052,2.2155989665869154,0.909111401259035,-34.65002880354525,0.7312244395767694,9,1.0049996376037615,1.9249997138977069,1.7174997329711932,2.1900000572204608,-0.5200004577636701,1,-0.01837270625897358,1.3157857752346505,11.960000038146973,-2.285722070844687,12.079999923706055,-1.5454490283370974,12.0,-0.01837270625897358
3179,2002-09-25,11.960000038146973,12.229999542236328,11.510000228881836,11.5600004196167,90609200.0,0.04636917924938255,-1.8799972534179688,-1.9999999999999822,39.313973147637704,32.220095777335324,0.5425072267114537,1.0877162382166699,1.2938281309085458,2.420120218213162,13.445075437670011,0.7999992370605487,-0.8240786761731691,-0.9065000057220463,-2.3474392886835354,0.5344392772394428,-1.6269696472027917,-0.18603036424130082,1.5075512979782228,65.06024234819915,24.687822227446873,0.7204696414807448,9,0.34999990463256836,1.3949999809265137,1.3900001049041748,1.5850000381469727,-0.7799997329711932,2,-0.058528411959235416,-3.999995665121989,11.43000030517578,1.3157857752346505,11.960000038146973,-2.285722070844687,12.079999923706055,-0.058528411959235416
3180,2002-09-26,11.359999656677244,11.970000267028807,11.31999969482422,11.970000267028807,105729400.0,-0.050167255815719014,1.1311472846886843,-1.5250029802350809,29.782077292432646,31.664481277132452,0.9824538124450708,1.5830075529509333,1.821976687961815,3.026351711995387,14.677508635427897,0.6500005722045863,-0.8671181280024918,-1.3885003566741965,-2.9188979124020324,0.1418971990536395,-2.1536991345381136,-0.6233015788102794,1.9437475786614513,4.301069755612972,-36.4027653482362,0.765198777863918,9,0.9000000953674334,1.9450001716613787,1.9900004863739031,2.185000419616701,0.25,3,0.03433101717512099,-1.8799972534179688,11.960000038146973,-3.999995665121989,11.43000030517578,1.3157857752346505,11.960000038146973,0.03433101717512099
3181,2002-09-27,11.229999542236328,11.649999618530273,11.130000114440918,11.1899995803833,87729600.0,-0.01144367239170685,-5.50003874328698,-0.065573642344348,29.35560060661892,31.222510974164187,0.9243415093302048,1.5590262596508815,1.891962381264804,3.158856502350977,16.274690520873225,0.5199995040893555,-0.9203819573839933,-1.3700004577636715,-2.8836576648148586,0.1436567492875156,-2.126829061289264,-0.6131718542380789,1.8753729390509193,9.090861801248968,-28.792720831102415,0.7568286035255931,9,0.9350004196166992,1.9800004959106445,2.4200005531311035,2.280000686645508,1.080000877380371,4,0.048975976238137875,1.1311472846886843,11.359999656677244,-1.8799972534179688,11.960000038146973,-3.999995665121989,11.43000030517578,0.048975976238137875
3182,2002-09-30,10.479999542236328,11.079999923706056,10.390000343322754,10.989999771118164,103352600.0,-0.06678539898236235,-1.0000027642788878,-12.750017881410486,17.002223533613616,29.343531801584223,1.441891512495868,2.1565389093899014,2.594239710018849,3.856090179866502,18.18998052856257,0.8399991989135742,-0.9311923015566119,-1.9530004501342777,-3.6282835402265032,-0.27771736004205216,-2.7906419951803905,-1.115358905088165,2.388328255029359,4.891262940044439,-24.292297973160014,0.8376415450461124,9,0.9750008583068848,2.215000629425049,3.200000524520874,3.030000686645508,2.2100000381469727,0,0.04007634490834344,-5.50003874328698,11.229999542236328,1.1311472846886843,11.359999656677244,-1.8799972534179688,11.960000038146973,0.04007634490834344
3183,2002-10-01,10.9399995803833,11.010000228881836,10.130000114440918,10.65999984741211,109859600.0,0.043893135328211486,3.190466459129479,-0.5490188378642192,22.546971446911144,27.854895874562946,0.8169774530794438,1.6114000532508985,2.1124777127540213,3.353765927533445,19.646560880886504,0.880000114440918,-0.9832600365759809,-1.3865004062652595,-3.1592568318798424,0.3862560193493234,-2.27287861907255,-0.5001221934579689,1.581362373330375,38.57141364998962,14.831722122551266,0.8863782128072912,10,0.2500004768371582,1.4850006103515625,2.8025004863739014,2.280000686645508,2.020000457763672,1,-0.03107853856989473,-1.0000027642788878,10.479999542236328,-5.50003874328698,11.229999542236328,1.1311472846886843,11.359999656677244,-0.03107853856989473
3184,2002-10-02,10.050000190734863,10.75,9.760000228881836,10.720000267028807,151829300.0,-0.08135278096758891,1.7123298408799936,-2.3928596973443486,20.970873858322165,27.432699369653513,1.4783622869572746,2.3692699649006688,2.9853987755338682,4.201105274041314,21.211619759514065,1.1799993515014648,-1.0508015620793962,-2.1154997825622566,-4.099726981059462,-0.1312725840650515,-3.107613381810859,-1.123386183313654,2.088743868695172,13.122169993091266,-7.338900968757667,0.9921135992486029,10,0.9549999237060547,2.190000057220459,3.737499952316284,3.1649999618530273,2.3000001907348633,2,0.0855721035179764,3.190466459129479,10.9399995803833,-1.0000027642788878,10.479999542236328,-5.50003874328698,11.229999542236328,0.0855721035179764
3185,2002-10-03,9.8100004196167,10.149999618530273,9.670000076293944,9.979999542236328,137709000.0,-0.02388057378739361,-1.133332203052174,0.25373000486800934,19.888473266448514,26.46792655798906,1.5366350728008182,2.5045536128131936,3.186158905003161,4.392145524495858,22.52092281590594,0.4799995422363299,-1.1135122603711896,-2.207499551773072,-4.429228408356927,0.014229304810783105,-3.3183639800649996,-1.0966351234811444,1.9005697503146592,7.070726044948017,-9.530686401499295,1.1108644282919276,10,1.1399993896484375,2.2049994468688947,4.119999647140503,3.4049997329711914,2.75,3,0.13965339724344372,1.7123298408799936,10.050000190734863,3.190466459129479,10.9399995803833,-1.0000027642788878,10.479999542236328,0.13965339724344372
3186,2002-10-04,9.460000038146973,10.130000114440918,9.420000076293944,9.979999542236328,103389600.0,-0.03567791707427903,-1.3666690508547232,3.0588363991315908,19.07307950635368,24.829463844476,1.649351799454653,2.7124542365321265,3.5397557126186836,4.678678726665321,24.214792127561605,0.7100000381469744,-1.21223704137015,-2.378999948501587,-4.820948309226527,0.06294841222335279,-3.5999741288640568,-1.158025768139117,1.8424561130569028,2.409636477701356,-13.829545726034551,1.2209741803624694,10,1.364999771118164,2.4299998283386213,4.384999990463257,3.755000114440918,2.6999998092651367,4,0.22727268603176598,-1.133332203052174,9.8100004196167,1.7123298408799936,10.050000190734863,3.190466459129479,10.9399995803833,0.22727268603176598
3187,2002-10-07,9.079999923706056,9.470000267028807,8.75,9.210000038146973,130579400.0,-0.04016914512775738,1.215383486776957,0.25000045849770136,19.107139359931224,24.11560133536329,1.7632905739180291,2.937476349871803,3.9122408045310237,4.990601282688923,25.398522985701,0.7200002670288068,-1.2357353108018039,-2.565000057220457,-5.237570324942359,0.10757021050144466,-3.901285191081408,-1.2287149233595063,1.8459650125158333,14.601765056870288,-3.2898912283599984,1.3362851338609512,10,1.4099998474121076,2.340000152587889,4.717500209808348,4.135000228881834,3.7899999618530256,0,0.35572692985137144,-1.3666690508547232,9.460000038146973,-1.133332203052174,9.8100004196167,1.7123298408799936,10.050000190734863,0.35572692985137144
3188,2002-10-08,8.600000381469728,9.210000038146973,8.119999885559082,9.210000038146973,240948700.0,-0.05286338615302688,2.5737730034973287,4.692300920661753,17.71522964449734,21.71574094612547,2.0111301568304913,3.2011982572627176,4.330958218332492,5.39185572666033,27.128046099257176,1.0900001525878906,-1.319248218528017,-2.803499603271483,-5.6632696588252305,0.05627045228226457,-4.233384631048358,-1.3736145754946083,1.8907715675077839,18.250968632093926,2.131045426376968,1.429885027776874,10,1.444999694824217,2.444999694824217,5.197499752044676,4.614999771118162,4.819999694824217,1,0.47558128110391973,1.215383486776957,9.079999923706056,-1.3666690508547232,9.460000038146973,-1.133332203052174,9.8100004196167,0.47558128110391973
3189,2002-10-09,9.229999542236328,9.460000038146973,8.449999809265138,8.449999809265138,173733800.0,0.07325571311880963,-1.5897450632054055,-1.278688806515007,27.552663858916745,21.46802834240148,1.0651698574767483,2.3498649262909552,3.6447669406624215,4.68214333418566,29.503799505243627,1.0100002288818342,-1.4341947159206807,-1.9565004348754886,-4.7825244513899765,0.8695235816389992,-3.3695124431327326,-0.5434884266182447,0.7866179940574973,54.67979323586436,36.197498358114615,1.4130120082572437,10,0.6550002098083496,1.8150005340576172,4.46250057220459,3.9850006103515625,4.770000457763672,2,0.40411708352120956,2.5737730034973287,8.600000381469728,1.215383486776957,9.079999923706056,-1.3666690508547232,9.460000038146973,0.40411708352120956
3190,2002-10-10,9.739999771118164,9.960000038146973,9.149999618530273,9.300000190734863,138466100.0,0.05525463208834225,-1.1891881790895513,0.5641022192498016,32.27272201832211,21.792152943701836,0.33660392870313416,1.6653438688143574,3.088177988983304,4.105284226436801,31.131787892504626,0.8100004196166992,-1.4649989517758062,-1.2815001964569088,-4.036318228986563,1.473317836072745,-2.6589092127217366,0.09590881980791899,-1.619999885559082,80.59700005408898,59.22225828173468,1.3774090162648274,10,-0.1399998664855957,1.3050003051757812,3.937500238418579,3.4750003814697266,4.340000152587891,3,0.2679672147519909,-1.5897450632054055,9.229999542236328,2.5737730034973287,8.600000381469728,1.215383486776957,9.079999923706056,0.2679672147519909
3191,2002-10-11,10.31999969482422,10.449999809265137,9.899999618530273,10.09000015258789,130192400.0,0.05954824818640336,1.2448997862990023,0.5227267308663529,38.38526424281149,24.168046355834935,-0.4314230656646121,0.9173663826817844,2.5025077418998016,3.467825534263559,32.33634480847546,0.7100000381469727,-1.5982766790643481,-0.5650002479553198,-3.162671298220852,2.0326708023102125,-1.863835773088086,0.7338352771774463,-2.163199806213381,94.42059576404877,69.53831357318164,1.2988355251327657,10,-0.7549996376037615,0.7250003814697248,3.205000400543211,2.89500045776367,3.590000152587889,4,0.217054340216299,-1.1891881790895513,9.739999771118164,-1.5897450632054055,9.229999542236328,2.5737730034973287,8.600000381469728,0.217054340216299
3192,2002-10-14,9.989999771118164,10.25,9.800000190734863,10.0600004196167,69972100.0,-0.03197673773881615,1.0,-0.3043512513890478,39.50436730092047,26.05220145072486,-0.1991856386738302,1.0707114877033224,2.829655769159123,3.7314775698808997,33.69401171167435,0.5199995040893572,-1.6552405253675815,-0.7480001449584961,-3.186261793784773,1.6902615038677808,-1.9671309693716346,0.4711306794546424,-1.7414718856811522,80.25750844595287,50.18055507328254,1.2191308244131385,10,-0.554999828338623,1.0550003051757812,3.4650003910064697,3.2250003814697266,3.6700000762939453,0,0.2172172298309334,1.2448997862990023,10.31999969482422,-1.1891881790895513,9.739999771118164,-1.5897450632054055,9.229999542236328,0.2172172298309334
3193,2002-10-15,10.989999771118164,11.0,10.479999542236328,10.65999984741211,130800300.0,0.10010010239350309,1.9714279486215334,-4.714240950395771,43.383353319730354,28.542476946436878,-1.3313532558234886,-0.05414038849225733,1.8554512804732948,2.6648422231420223,34.46961903108377,1.010000228881836,-1.683952267301816,0.3294998645782474,-1.9616958290578879,2.6206955582143827,-0.8160979822398193,1.4750977113963142,-2.6534130087280268,99.60783419082985,70.90098421891184,1.1455978468180674,10,-1.429999828338623,0.05500030517578125,2.3500003814697266,2.2250003814697266,3.390000343322754,1,0.17106461816146523,1.0,9.989999771118164,1.2448997862990023,10.31999969482422,-1.1891881790895513,9.739999771118164,0.17106461816146523
3194,2002-10-16,9.8100004196167,10.470000267028807,9.75,10.329999923706056,123041400.0,-0.10737027989777725,-1.2499996274711644,-1.5757564373031294,40.202277871591285,30.799566347008295,-0.2111865730270459,0.9633915571290004,3.0251773700821083,3.7759372519000642,35.04362143897094,1.239999771118164,-1.61389912633072,-0.7159995079040531,-2.863863955373633,1.4318649395655267,-1.789931731638843,0.3579327158307368,-1.3136088629699696,35.67571162131817,3.7213457911830297,1.07393222373479,10,-0.2500004768371582,1.234999656677246,3.439999580383301,3.4049997329711914,5.429999351501465,2,0.3679917943182205,1.9714279486215334,10.989999771118164,1.0,9.989999771118164,1.2448997862990023,10.31999969482422,0.3679917943182205
3195,2002-10-17,10.170000076293944,10.800000190734863,10.130000114440918,10.579999923706056,103342600.0,0.03669721113949875,-1.7346954663469585,0.7884619969592473,43.488944755527726,33.51244026358319,-0.5752429552693386,0.4840825674028899,2.6292169766994125,3.35146088941179,35.32485586980919,0.9899997711181641,-1.5933940828237674,-0.26449985504150497,-2.301003189408073,1.772003479325063,-1.282751522224789,0.753751812141779,-1.523392013046017,33.60000610351548,-1.1949501016109991,1.018251667183284,10,-0.6100001335144025,0.6149997711181658,3.2099997997283953,3.045000076293947,4.720000267028812,3,0.37659782644778006,-1.2499996274711644,9.8100004196167,1.9714279486215334,10.989999771118164,1.0,9.989999771118164,0.37659782644778006
3196,2002-10-18,10.510000228881836,10.630000114440918,9.920000076293944,10.229999542236328,107297800.0,0.033431676503171914,1.7307669735539077,-0.6829287581760098,50.1940536599268,36.966541852471586,-0.8388514843899841,0.021535336542228833,2.249695521733887,2.9599625463197548,35.85426614579498,0.7100000381469744,-1.4768820325914724,0.15400028228759766,-1.7308243117939384,2.0388248763691337,-0.7884120147531704,1.0964125793283657,-1.7221886494287855,60.800018310546875,21.30445969946031,0.9424122970407677,10,-0.9500002861022949,0.14999961853027344,2.937499761581421,2.7049999237060547,4.38000011444092,4,0.33967646213876757,-1.7346954663469585,10.170000076293944,-1.2499996274711644,9.8100004196167,1.9714279486215334,10.989999771118164,0.33967646213876757
3197,2002-10-21,10.949999809265137,11.100000381469727,10.31999969482422,10.380000114440918,86926400.0,0.04186484974321569,-1.2608698055888101,2.0357082036225913,50.06485235112347,40.56094437543005,-1.1015340886221825,-0.5249237060384324,1.7770516601265456,2.4647523484403813,35.86944107194143,0.780000686645506,-1.3098369650695005,0.6444998741149899,-1.1089143793191845,2.397914127549164,-0.23220725260209818,1.521207000832078,-2.0294569245792697,88.88884964304333,47.24083594818083,0.8767071267170874,10,-1.174999713897705,-0.28999996185302734,2.4675002098083496,2.265000343322754,3.4999999999999982,0,0.27031964289555743,1.7307669735539077,10.510000228881836,-1.7346954663469585,10.170000076293944,-1.2499996274711644,9.8100004196167,0.27031964289555743
3198,2002-10-22,11.220000267028807,11.579999923706055,10.510000228881836,10.539999961853027,123035900.0,0.02465757648097977,-1.8918919615540257,1.192983630255247,58.25106040808661,43.97187732533781,-1.0737167125672649,-0.8553159993694202,1.4675222997963058,2.1442232557019434,35.407854049483,1.0699996948242188,-1.0840663738580325,0.9250003337860093,-0.8023826645344574,2.652383332106476,0.061308834625776853,1.7886918329462418,-2.1251007826002315,80.32788679312137,33.622776341147585,0.863691499160233,10,-0.8550004959106428,-0.5600004196166974,2.1999998092651385,1.9949998855590838,3.609999656677248,1,0.21746876312949004,-1.2608698055888101,10.949999809265137,1.7307669735539077,10.510000228881836,-1.7346954663469585,10.170000076293944,0.21746876312949004
3199,2002-10-23,11.260000228881836,11.369999885559082,10.890000343322754,11.119999885559082,92556400.0,0.0035650589038374036,1.6666666666666667,0.20588276542988307,60.52249737601089,47.11074125396989,-0.8889626255437975,-1.001810408520118,1.3889327537017397,2.060599493898545,35.37836739616767,0.4799995422363281,-0.8122009032109894,1.0000002861022956,-0.6096938557058991,2.6096944279104903,0.19515321519819828,1.804847357006393,-1.9165907005255125,80.72290817838999,27.80617633614932,0.8048470709040975,10,-0.5950002670288086,-0.940000057220459,2.1599998474121094,1.9549999237060547,3.6599998474121094,2,0.2770870179519447,-1.8918919615540257,11.220000267028807,-1.2608698055888101,10.949999809265137,1.7307669735539077,10.510000228881836,0.2770870179519447
3200,2002-10-24,11.75,12.020000457763672,11.359999656677244,11.479999542236328,122749300.0,0.04351685267832561,-1.5882372740634252,1.9285699688694218,66.28734473790702,50.21097242009162,-1.1888836698233316,-1.540053590285872,0.8336484261974988,1.5174070086199691,34.99120575067386,0.7600002288818359,-0.4406767643329772,1.470500040054322,-0.20346739532456581,3.14446747543321,0.6335163223648781,2.307483757743766,-2.1829314321087026,87.14283768011953,26.687367890946433,0.836983717689444,10,-0.8649997711181641,-1.565000057220459,1.5850000381469727,1.4650001525878906,3.310000419616699,3,0.29702125711643945,1.6666666666666667,11.260000228881836,-1.8918919615540257,11.220000267028807,-1.2608698055888101,10.949999809265137,0.29702125711643945
3201,2002-10-25,11.779999732971193,11.920000076293945,11.0,11.600000381469727,71731800.0,0.002553168763505864,3.0,0.6666631345455639,70.20958714309474,53.62266351366654,-1.1063471934369336,-1.6092427087458017,0.7370443543845209,1.4364037268912053,34.42971699203794,0.9200000762939453,-0.15947629146865694,1.4729997634887706,-0.28278575466136147,3.2287852816389027,0.5951070044137037,2.3508925225638375,-1.9185793382952117,85.88231664217044,18.815904443953954,0.8778927590750661,10,-0.8949995040893572,-1.5949997901916522,1.4700002670288068,1.4350004196166974,2.7400007247924787,4,0.2640068489685057,-1.5882372740634252,11.75,1.6666666666666667,11.260000228881836,-1.8918919615540257,11.220000267028807,0.2640068489685057
3202,2002-10-28,10.899999618530273,12.109999656677244,10.84000015258789,12.100000381469727,110940500.0,-0.0747028976560904,1.081967571928193,-6.666694923785188,66.24293701598992,56.16261725769538,-0.09352377693861946,-0.7337854782735782,1.535939796767039,2.2671102257600104,33.0956259231854,1.2699995040893537,0.05467167006918672,0.5719996452331539,-1.202445736506153,2.346445026972461,-0.3152230456364986,1.4592223361028065,-0.7795496162837683,24.374970570196144,-46.847651855234446,0.8872226908696532,10,0.03000020980834961,-0.7249999046325684,2.3500003814697266,2.315000534057617,3.530000686645506,0,0.3660551251771955,3.0,11.779999732971193,-1.5882372740634252,11.75,1.6666666666666667,11.260000228881836,0.3660551251771955
3203,2002-10-29,10.600000381469727,10.850000381469727,10.140000343322754,10.739999771118164,106385800.0,-0.027522866748595165,2.944437968889077,0.11666608386606607,60.14815723225832,58.37882607554727,0.16241604510188878,-0.4854536105844307,1.740971888326552,2.5112598055622684,31.746863203384418,0.7599992752075195,0.1862443145759496,0.2890003681182858,-1.4671784197405344,2.045179155977106,-0.5890890258111234,1.167089762047695,1.5099992752075178,23.350263882259444,-47.90091607236346,0.87808939392941,10,0.41499948501586736,-0.4250006675720215,2.564999580383301,2.614999771118164,3.5099992752075178,1,0.3632074801172407,1.081967571928193,10.899999618530273,3.0,11.779999732971193,-1.5882372740634252,11.75,0.3632074801172407
3204,2002-10-30,10.90999984741211,11.210000038146973,10.43000030517578,10.789999961853027,95089600.0,0.029245231583604925,1.1666651213616395,-0.8571457765667575,58.93130193341166,60.094643539756596,0.02778224943678076,-0.7670475071005587,1.3373271251008418,2.150797764476792,29.892309548854545,0.7799997329711932,0.34753269723899294,0.5559998512268063,-1.2153201213074905,2.327319823761103,-0.3296601350403421,1.4416598374939547,1.199999809265135,39.08628286667826,-29.702849756137496,0.8856599862671481,10,0.10500001907348455,-0.7350001335144043,1.9850001335144043,2.3050003051757812,3.27000045776367,2,0.35930340340231837,2.944437968889077,10.600000381469727,1.081967571928193,10.899999618530273,3.0,11.779999732971193,0.35930340340231837
3205,2002-10-31,11.18000030517578,11.399999618530273,10.899999618530273,11.050000190734863,94259100.0,0.024747979976160517,-1.3255745870934974,1.0833353201567057,56.89103289077121,60.83875234318376,-0.0937409418965256,-0.9793608318381679,0.9626376220868185,1.8390567043356736,27.792728558812108,0.5,0.41864501433177637,0.757500314712523,-1.0311171814526592,2.546117810877705,-0.1368084333700672,1.6518090627951132,0.8905993652343742,52.79189463686292,-12.228133136632252,0.8943087480825908,10,-0.055000305175779474,-1.0650005340576154,1.6524996757507342,2.034999847412111,2.3199996948242205,3,0.33452590957325223,1.1666651213616395,10.90999984741211,2.944437968889077,10.600000381469727,1.081967571928193,10.899999618530273,0.33452590957325223
3206,2002-11-01,11.609999656677244,11.829999923706055,10.920000076293944,11.020000457763672,104175900.0,0.03846147940643596,-1.30379719330013,4.538451380992602,62.77602979195599,62.25110539216515,-0.3925802284845279,-1.307041614059008,0.4311097498849925,1.364603269207004,25.467426358436352,0.9099998474121112,0.6346175593761139,1.0799996852874738,-0.7234238999560461,2.8834232705309937,0.178287892665713,1.9817114779092346,0.421988027191162,74.61928049362585,11.05053580926446,0.9017117926217602,11,-0.4849996566772443,-1.4949998855590803,1.172500133514406,1.6050004959106463,2.320000648498535,4,0.29715769724034913,-1.3255745870934974,11.18000030517578,1.1666651213616395,10.90999984741211,2.944437968889077,10.600000381469727,0.29715769724034913
3207,2002-11-04,12.3100004196167,12.720000267028807,12.06999969482422,12.369999885559082,111142400.0,0.06029291848745788,-1.4074054451179048,-0.10169414814946552,60.92716120590576,62.54844992525617,-0.9827207979393311,-1.847367060215646,-0.3434240947285758,0.6301544396889263,22.876686116116936,1.1100006103515625,0.827589709929434,1.6185004234313958,-0.216415623943238,3.4534164708060295,0.7010423997440789,2.5359584471187127,-2.1700000762939453,84.10853257611103,24.06169759083214,0.917458023687317,11,-0.880000114440918,-1.890000343322754,0.3774995803833008,0.8999996185302734,1.5399999618530273,0,0.17952883532198816,-1.30379719330013,11.609999656677244,-1.3255745870934974,11.18000030517578,1.1666651213616395,10.90999984741211,0.17952883532198816
3208,2002-11-05,12.6899995803833,12.739999771118164,12.18000030517578,12.239999771118164,86969000.0,0.030869142795564075,1.0363609881449718,-7.500063578853673,77.48091922593645,64.43271901969234,-1.2653355086387066,-2.008204715564922,-0.7963669400204996,0.2269877855326108,19.7902865079933,0.5599994659423846,0.9520583395674276,1.7939996242523186,0.030266707565864692,3.5577325409387726,0.9121331659090917,2.6758660825955456,-2.498399238586426,97.8354890781559,33.27220716615376,0.8818664583432271,11,-1.2499995231628418,-2.2599997520446777,-0.6149992942810059,0.15000057220458984,1.4200000762939435,1,0.13711590089271875,-1.4074054451179048,12.3100004196167,-1.30379719330013,11.609999656677244,-1.3255745870934974,11.18000030517578,0.13711590089271875
3209,2002-11-06,12.960000038146973,13.470000267028807,12.5,12.979999542236328,164715800.0,0.021276632521016747,-1.0638312766762572,-0.044443361258342,77.08738529285678,65.63272352579787,-1.4179432688023095,-2.0916763480935643,-1.1225257933792339,-0.07714002369721129,17.250567494832033,0.9700002670288068,1.0637179881460082,1.877500057220459,0.06729656001465756,3.6877035544262604,0.9723983086175583,2.7826018058233597,-2.666463719177246,80.15563812484675,11.19339852450949,0.9051017486029005,11,-1.1549997329711914,-2.1649999618530273,-1.1524999141693115,-0.25,0.4399995803833008,2,0.08873453820565724,1.0363609881449718,12.6899995803833,-1.4074054451179048,12.3100004196167,-1.30379719330013,11.609999656677244,0.08873453820565724
3210,2002-11-07,12.350000381469727,12.619999885559082,12.149999618530273,12.199999809265135,129731900.0,-0.04706787460507322,-2.759987793015316,-7.500214582041957,66.97417688377134,65.27323349698416,-0.7977779788965584,-1.3450792294783334,-0.5672592635870934,0.5005868637143358,15.331549676551104,0.8100004196166992,1.076615998327771,1.1370003700256355,-0.641740735593844,2.915741475645115,0.24762981721589483,2.026370922835376,-1.8658762256164554,56.0784391456725,-13.341399937216927,0.8893705528097401,11,-0.5450000762939453,-1.5550003051757812,-0.7275002002716064,0.17499971389770508,1.3199996948242188,3,0.14817812689721332,-1.0638312766762572,12.960000038146973,1.0363609881449718,12.6899995803833,-1.4074054451179048,12.3100004196167,0.14817812689721332
3211,2002-11-08,12.5600004196167,12.789999961853027,12.199999809265135,12.25,81592700.0,0.017004051146594534,-1.8780439014972494,2.0666615804230237,65.51060728673521,65.19186352706697,-0.9895623793322628,-1.4531640999685997,-0.8461548757082102,0.262720333733764,14.176585599973185,0.5900001525878924,1.0788867646695266,1.2350003719329834,-0.5885127207236227,3.0585134645895895,0.32324382560468123,2.1467569182612856,-1.8967236970928951,35.000037465761366,-30.636987769301896,0.9117565463283029,11,-0.755000114440918,-1.765000343322754,-1.077500581741333,-0.08000040054321289,1.0999994277954102,4,0.0748407284218855,-2.759987793015316,12.350000381469727,-1.0638312766762572,12.960000038146973,1.0363609881449718,12.6899995803833,0.0748407284218855
3212,2002-11-11,12.15999984741211,12.729999542236328,12.100000381469727,12.479999542236328,63699700.0,-0.031847178251670494,-1.8636414866962017,-1.0322556828145044,58.834584612891504,65.04591101380399,-0.43810639225704406,-0.9299353112913753,-0.5088679828564366,0.6387920527019482,12.82723204958649,0.6299991607666016,0.9835567463188397,0.7264997959136963,-1.0191265526162052,2.472126144443598,-0.14631337835125535,1.599312970178648,-1.328319712218006,4.379523427324796,-56.9454866685407,0.8728131742649509,11,-0.20999956130981623,-1.364999771118164,-0.8025000095367432,0.19500017166137695,1.0600004196166974,0,0.1455592499978824,-1.8780439014972494,12.5600004196167,-2.759987793015316,12.350000381469727,-1.0638312766762572,12.960000038146973,0.1455592499978824
3213,2002-11-12,12.869999885559082,13.239999771118164,12.239999771118164,12.31999969482422,120669500.0,0.05838816176449835,-1.8169012571038659,-1.7187522351763052,63.439064895878325,65.54677356518917,-0.8853483018810913,-1.5724913482482066,-1.2504460172700682,-0.08582232053849737,12.709305698673369,1.0799999237060547,0.8749477846458156,1.3424998283386227,-0.502229400645982,3.1872290573232274,0.42013521384632035,2.264864442830925,-1.880020542454897,56.20434805913346,-2.556789087936913,0.9223646144923021,11,-0.684999942779541,-2.0749998092651367,-1.9149999618530273,-0.8499999046325684,0.13000011444091797,1,0.07614611535546811,-1.8636414866962017,12.15999984741211,-1.8780439014972494,12.5600004196167,-2.759987793015316,12.350000381469727,0.07614611535546811
3214,2002-11-13,13.420000076293945,13.520000457763672,12.720000267028807,12.800000190734865,128073100.0,0.042735057935159526,-1.051283242591594,1.1272721282708855,63.80165526355778,66.31462049549879,-1.1643009178542663,-1.9375096210269902,-1.8327318326941473,-0.6524964876511294,12.00924783255464,0.8000001907348651,0.8741612092318984,1.7120000362396244,-0.13159596929711626,3.555596041776365,0.790202033471255,2.633798039007994,-2.2812194777542825,92.95771999317653,36.225748432622474,0.9217980027683701,11,-1.1999998092651367,-2.434999942779541,-2.875,-1.7150001525878906,-0.14999961853027344,2,0.05141576575712281,-1.8169012571038659,12.869999885559082,-1.8636414866962017,12.15999984741211,-1.8780439014972494,12.5600004196167,0.05141576575712281
3215,2002-11-14,14.0,14.06999969482422,13.600000381469727,13.670000076293945,94769700.0,0.04321907007516401,-1.0000000000000075,0.5322580397067005,66.81818529922472,66.76374888519531,-1.4552520732601124,-2.335611576005796,-2.4228244303940443,-1.2362270235085688,11.88581817314133,0.6499996185302752,0.981825084510767,2.1004999637603756,0.13774708726896634,4.063252840251785,1.11912352551467,3.081876402006081,-2.670721812722416,96.44671476026934,41.60917123657198,0.981376438245705,11,-0.9300003051757795,-2.390000343322754,-3.5350000858306885,-2.2950000762939453,-0.5600004196166992,3,-0.04285717010498047,-1.051283242591594,13.420000076293945,-1.8169012571038659,12.869999885559082,-1.8636414866962017,12.15999984741211,-0.04285717010498047
3216,2002-11-15,14.079999923706055,14.260000228881836,13.520000457763672,13.850000381469727,93626500.0,0.005714280264718097,1.5084731516503411,0.6969684709418259,77.41379934032037,68.59559756679694,-1.2829526054695375,-2.249790744128088,-2.520577347185192,-1.3192109025675922,11.61705732515589,0.7399997711181641,1.0993360418833742,2.0019999027252204,-0.07471408619167619,4.078713891642117,0.9636429082667721,3.0403568971836687,-2.4766495856738064,91.6666519494694,31.613601627434896,1.038356994458448,11,-0.8999996185302734,-2.0749998092651367,-3.757499933242798,-2.375,-0.7299995422363281,4,-0.029119307502395997,-1.0000000000000075,14.0,-1.051283242591594,13.420000076293945,-1.8169012571038659,12.869999885559082,-0.029119307502395997
3217,2002-11-18,13.90999984741211,14.520000457763672,13.890000343322756,14.350000381469727,75782700.0,-0.012073869120391212,-1.625002980235093,-1.9130496077488266,79.18870741978792,68.78535181055821,-0.9634408480924552,-1.9464608378574546,-2.3684150633365757,-1.1594407957372184,12.045785680773733,0.6300001144409162,1.2300705651282033,1.6839998245239265,-0.4745220179461711,3.842521666994024,0.6047389032888777,2.7632607457589753,-1.9878515224779107,73.24559532264716,8.196702246962559,1.079260921235049,11,-0.5999994277954102,-1.7749996185302734,-3.6049997806549072,-2.2049999237060547,-0.8099994659423828,0,-0.01797268172123745,1.5084731516503411,14.079999923706055,-1.0000000000000075,14.0,-1.051283242591594,13.420000076293945,-0.01797268172123745
3218,2002-11-19,13.65999984741211,14.270000457763672,13.5,13.84000015258789,77654600.0,-0.01797268172123745,-2.0800018310546875,0.40909110613081795,74.50980125497406,68.4989535841268,-0.6273488439271979,-1.5855832077745369,-2.1546774857879427,-0.9233040908364387,12.89519999159944,0.7700004577636719,1.2910025426288136,1.3119998455047615,-0.8826308596160128,3.5066305506255357,0.21468449294437342,2.4093151980651495,-1.3741522238817847,52.2221933765207,-15.445274947208596,1.0973153525603874,11,-0.34999942779541016,-1.5249996185302734,-3.419999837875366,-1.9549999237060547,-0.6499996185302734,1,-0.032210804194603315,-1.625002980235093,13.90999984741211,1.5084731516503411,14.079999923706055,-1.0000000000000075,14.0,-0.032210804194603315
3219,2002-11-20,14.380000114440918,14.5,13.75,13.800000190734865,85645200.0,0.052708658497182315,-1.2058813629682819,-3.222216335353697,76.40263686209069,69.5465602483845,-1.2569176884565927,-2.1711733868192624,-2.90783465113358,-1.6393898870268515,13.856821144400048,0.8400001525878906,1.346901350145206,1.8760001182556145,-0.4335443646636694,4.1855446011748985,0.7212278767959717,3.0307723597152574,-1.7813710941179242,86.27448230467449,16.034446834472178,1.154772241459642,11,-1.0699996948242188,-2.244999885559082,-4.077500104904175,-2.6750001907348633,-1.4099998474121112,2,-0.09596662750058482,-2.0800018310546875,13.65999984741211,-1.625002980235093,13.90999984741211,1.5084731516503411,14.079999923706055,-0.09596662750058482
3220,2002-11-21,15.239999771118164,15.479999542236328,14.760000228881836,15.31999969482422,118449900.0,0.059805260767251456,2.6,-0.1379309210850877,77.96609945337863,70.93050382245599,-1.8593948342780227,-2.9052591895627486,-3.774595468822092,-2.4819718917761975,15.593633414821612,1.0999994277954102,1.306917381442064,2.5614997863769524,-0.01959151759484179,5.142591090348747,1.2709541343910544,3.8520454383628504,-2.3723787495534747,87.87879663612982,17.441184281879387,1.290545651985897,11,-1.4499998092651367,-2.5399999618530273,-4.937499761581421,-3.5349998474121094,-2.1399993896484375,3,-0.1292650487494038,-1.2058813629682819,14.380000114440918,-2.0800018310546875,13.65999984741211,-1.625002980235093,13.90999984741211,-0.1292650487494038
3221,2002-11-22,14.890000343322756,15.199999809265135,14.68000030517578,14.93000030517578,86739500.0,-0.02296584206377117,-1.2608672215944845,0.4999999999999445,71.00977345417768,72.28330258259889,-1.2785841137331104,-2.4351725800660873,-3.435886013051297,-2.1240774382861947,17.278924473639663,0.5599994659423846,1.2489610177820474,2.0560003280639663,-0.6679472508848807,4.779947907012813,0.6940265385895437,3.417974117538389,-1.6043987584506034,70.20205377183105,1.4320168143571976,1.3619737894744233,11,-1.0300006866455096,-2.190000534057619,-4.7175004482269305,-3.185000419616701,-1.25,4,-0.09738084147121528,2.6,15.239999771118164,-1.2058813629682819,14.380000114440918,-2.0800018310546875,13.65999984741211,-0.09738084147121528
3222,2002-11-25,14.890000343322756,15.079999923706055,14.779999732971193,15.0,88441900.0,0.0,1.2222277166522306,2.749994039530038,69.09722808610489,72.91198738151296,-0.9505717610320712,-2.2355425584234556,-3.443540212999382,-2.132229084595643,19.279135128610548,0.3000001907348615,1.3039934066394903,1.856500291824343,-0.8554713733883208,4.568471957037007,0.500514459218012,3.212486124430674,-1.2532950852723346,70.20205377183105,4.897569991878655,1.3559858326063314,11,-0.7900004386901873,-2.0800004005432147,-4.7800004482269305,-3.185000419616701,-0.9800004959106463,0,-0.1034251125819231,-1.2608672215944845,14.890000343322756,2.6,15.239999771118164,-1.2058813629682819,14.380000114440918,-0.1034251125819231
3223,2002-11-26,14.449999809265135,15.020000457763672,14.380000114440918,14.899999618530273,80178000.0,-0.029550068765104798,-1.1694956349135792,4.090920125191901,62.563235197624444,72.77438515196482,-0.29377198092663726,-1.5729677755786025,-3.0038917362632898,-1.6969540172695012,20.402951981983854,0.6400003433227539,1.3594287300447867,1.223999786376952,-1.3007693068222235,3.7487688795761276,-0.038384760222635705,2.48638433297654,-0.5183674657449693,40.46242742701899,-22.014887321631882,1.2623845465995882,11,0.03999996185302912,-1.639999866485594,-4.232499837875364,-2.7449998855590803,-0.25,1,-0.09342556717058281,1.2222277166522306,14.890000343322756,-1.2608672215944845,14.890000343322756,2.6,15.239999771118164,-0.09342556717058281
3224,2002-11-27,14.829999923706055,15.0600004196167,14.65999984741211,14.869999885559082,68998200.0,0.026297586121576844,-1.105265535475419,0.0888888417938406,71.754379037639,73.32285112289975,-0.5059344751563923,-1.7330900291857425,-3.3785460165407883,-2.071055305626789,22.031243543629014,0.6100006103515643,1.5114900112053231,1.4079998970031742,-0.9637336002953525,3.779733394301701,0.22213314835391174,2.5938666456524366,-0.6506288283913033,40.90909484989592,-21.453237624079577,1.185866748649263,11,-0.3400001525878906,-2.0199999809265137,-4.317500114440918,-3.125,-0.22999954223632812,2,-0.1227241877402111,-1.1694956349135792,14.449999809265135,1.2222277166522306,14.890000343322756,-1.2608672215944845,14.890000343322756,-0.1227241877402111
3225,2002-11-29,14.920000076293945,15.1899995803833,14.890000343322756,15.119999885559082,29261000.0,0.006068789821368936,-1.307692871998228,5.0,71.14694700357455,72.62653419659465,-0.5047929643482423,-1.6111362873832302,-3.4459253452594965,-2.1604812427868616,24.009571650084503,0.3599996566772461,1.5881197153237263,1.3110000610351555,-0.9008046533071337,3.5228047753774447,0.20509770386401094,2.4169024182063,-0.5399999618530273,65.85367839298854,0.028952107585126896,1.105902357171145,11,-0.43000030517578125,-2.1100001335144043,-4.427500009536743,-3.2150001525878906,-0.48000049591064453,4,-0.130697037486176,-1.105265535475419,14.829999923706055,-1.1694956349135792,14.449999809265135,1.2222277166522306,14.890000343322756,-0.130697037486176
3226,2002-12-02,15.0600004196167,15.460000038146973,14.949999809265135,15.350000381469727,81377000.0,0.009383400979011913,1.000003739904602,1.4500011920940323,77.25564115319287,72.41174905586186,-0.5488819625978589,-1.5593685347591055,-3.5637906873349436,-2.3077097056677367,25.966155282823035,0.5399999618530273,1.635021775612545,1.2785003662109382,-0.8116597850422131,3.3686605174640896,0.23342029058436253,2.323580441837514,-0.5040003967285163,62.96299566784581,-10.194850365900969,1.0450800756265761,12,-0.5700006484985352,-2.250000476837158,-4.525000333786011,-3.3550004959106445,-0.11000061035156428,0,-0.13014608124405735,-1.307692871998228,14.920000076293945,-1.105265535475419,14.829999923706055,-1.1694956349135792,14.449999809265135,-0.13014608124405735
3227,2002-12-03,14.520000457763672,14.90999984741211,14.399999618530273,14.420000076293945,66302000.0,-0.03585657017310839,-6.285650059263498,-0.3448289469789896,66.01942125123168,71.46837349989049,0.0969405548065847,-0.8909934396135135,-3.003605648352801,-1.7834204759651229,26.824438115108894,0.6600008010864258,1.5972533072958957,0.6280004024505619,-1.3660708939323563,2.62207169883348,-0.3690352457408981,1.6250360506420218,0.9599990844726562,12.962995667845808,-59.764179437855965,0.9970356481914595,12,0.09499931335449219,-1.7100005149841309,-3.9850003719329834,-2.815000534057617,0.6999998092651349,1,-0.06060606657697387,1.000003739904602,15.0600004196167,-1.307692871998228,14.920000076293945,-1.105265535475419,14.829999923706055,-0.06060606657697387
3228,2002-12-04,14.43000030517578,14.75,13.699999809265135,14.420000076293945,84860600.0,-0.0061983574208339665,2.2307717137097423,0.10000190734133912,60.76759183231923,69.73114627436033,0.34380663112403376,-0.6998338588668087,-2.876963966133987,-1.710771920876093,27.3596437784698,1.050000190734865,1.4920813552523704,0.4510002136230451,-1.4728545020062942,2.3748549292523844,-0.5109271441916245,1.4129275714377147,1.0299997329711932,41.47729551003684,-27.505662236337514,0.9619273578146695,12,0.15999937057495295,-1.6200003623962385,-3.8775005340576154,-2.725000381469725,0.8499994277954137,2,-0.03603606699697404,-6.285650059263498,14.520000457763672,1.000003739904602,15.0600004196167,-1.307692871998228,14.920000076293945,-0.03603606699697404
3229,2002-12-05,14.109999656677244,14.75,14.020000457763672,14.710000038146973,57950300.0,-0.02217606664802052,1.1470565135926578,-59.998664886526186,51.24153076093929,66.76174975297818,0.6945157564708353,-0.3048926900076179,-2.5403708441067625,-1.4074454136077978,27.276014015223744,0.7299995422363281,1.382723965868216,0.07349958419799663,-1.7899129849525988,1.936912153348592,-0.8582067003773002,1.0052058687732934,1.2796003723144551,23.295442846197254,-40.46973678314078,0.9317062845752974,12,0.47000026702881037,-1.1549997329711896,-3.514999866485594,-2.4049997329711896,1.4700002670288104,3,0.0063784659658230325,2.2307717137097423,14.43000030517578,-6.285650059263498,14.520000457763672,1.000003739904602,15.0600004196167,0.0063784659658230325
3230,2002-12-06,14.18000030517578,14.359999656677244,13.670000076293945,13.779999732971193,60324400.0,0.004961066633719424,-1.2258055088545543,-0.6666671964853866,51.131225527045046,64.553022205519,0.5122056218900148,-0.24323565923930524,-2.573280739607563,-1.5023450167146812,27.473944259366746,0.689999580383299,1.329819238158196,0.05200023651122798,-1.633999172653672,1.737999645676128,-0.790999468071222,0.894999941093678,1.142015715026858,28.491633505616193,-30.432877468900053,0.8429997045824499,12,0.3849997520446795,-0.9900007247924787,-3.585000514984129,-2.475000381469725,1.0,4,0.02961918668934338,1.1470565135926578,14.109999656677244,2.2307717137097423,14.43000030517578,-6.285650059263498,14.520000457763672,0.02961918668934338
3231,2002-12-09,13.5,13.949999809265135,13.479999542236328,13.949999809265135,53749600.0,-0.047954886497962645,1.0888909610710065,-1.1249979138404227,45.84178840355766,61.96908446301375,1.0887978926575919,0.5384019831604334,-1.8591356799807954,-0.844105724832108,27.443099046349218,0.7000007629394513,1.1772500110731077,-0.6750000476837155,-2.223779041320382,0.8737789459529512,-1.4493895445020488,0.09938944913461789,1.7228950635681155,1.3986331115651993,-53.41285439048853,0.7743894968183334,12,0.9699997901916504,-0.3000001907348633,-2.880000114440918,-1.7950000762939453,1.3999996185302734,0,0.06962959854691109,-1.2258055088545543,14.18000030517578,1.1470565135926578,14.109999656677244,2.2307717137097423,14.43000030517578,0.06962959854691109
3232,2002-12-10,13.93000030517578,14.149999618530273,13.550000190734865,13.5600004196167,50054300.0,0.03185187445746518,-2.076917433884771,-0.8222223164123174,52.64188184671568,60.866711868468336,0.5680359041027092,0.26119636686659753,-2.2251121578963815,-1.282570193462755,27.630779226791336,0.6499996185302734,0.9328561334571024,-0.3334997653961196,-1.5678380068995068,0.9008384761072676,-0.9506688861478132,0.283669355355574,1.1534631166857938,35.43311816846524,-18.891867322537315,0.6171691207516937,12,0.5399994850158709,-0.15500068664550604,-3.3100004196166974,-2.225000381469725,0.1999998092651385,1,0.07322322194855713,1.0888909610710065,13.5,-1.2258055088545543,14.18000030517578,1.1470565135926578,14.109999656677244,0.07322322194855713
3233,2002-12-11,13.850000381469727,14.140000343322756,13.609999656677244,13.720000267028807,54186000.0,-0.005742995115106231,-2.0285637992059904,0.3513517693241605,44.07159423759109,57.79084689068524,0.6190781477575875,0.4409896697556128,-2.095527425343265,-1.2008875678621074,27.365574966235783,0.5300006866455114,0.7645319623966227,-0.4624997138977047,-1.5305206014557893,0.6055211736603798,-0.996510157676747,0.07151072988133755,1.1051859300218272,29.133913847946825,-20.276003904373386,0.5340104437790425,12,0.6199994087219238,-0.06000041961669922,-2.9250001907348633,-2.145000457763672,0.3299999237060529,2,0.0989169565216792,-2.076917433884771,13.93000030517578,1.0888909610710065,13.5,-1.2258055088545543,14.18000030517578,0.0989169565216792
3234,2002-12-12,14.109999656677244,14.329999923706055,13.890000343322756,14.06999969482422,53984900.0,0.018772510328258107,-1.2000052452262586,0.3076917433884437,35.40052208100015,53.81902189928808,0.27514022372632496,0.24805163194876023,-2.27320661596387,-1.45001095087399,26.93109099409643,0.4799995422363281,0.6157308321467241,-0.23700041770935165,-1.2252280816361907,0.7512272462174874,-0.7311142496727712,0.25711341425406786,0.7271717132738917,71.59091278541133,25.929763778336735,0.4941138319634199,12,0.3600001335144061,-0.319999694824217,-3.1749997138977033,-2.5499997138977033,-0.14999961853027166,3,0.08291992237861412,-2.0285637992059904,13.850000381469727,-2.076917433884771,13.93000030517578,1.0888909610710065,13.5,0.08291992237861412
3235,2002-12-13,13.399999618530273,14.079999923706055,13.399999618530273,13.890000343322756,61548200.0,-0.0503189266777182,-1.77550734425451,-12.250029802351943,32.38770829486508,48.83369602614055,0.8346232680278014,0.9600169616544889,-1.4797024002036068,-0.7425738420934493,25.78333504199505,0.7100000381469709,0.5185787885866073,-0.9170004367828373,-1.9829541129456096,0.1489532393799351,-1.4499772748642226,-0.384023598701452,1.3285980052036788,0.0,-40.79890839063012,0.5329768380813859,12,0.755000114440918,0.3900003433227539,-2.09999942779541,-1.9799995422363281,1.1900005340576172,4,0.16268659456983525,-1.2000052452262586,14.109999656677244,-2.0285637992059904,13.850000381469727,-2.076917433884771,13.93000030517578,0.16268659456983525
3236,2002-12-16,13.670000076293945,13.760000228881836,13.199999809265135,13.550000190734865,73134800.0,0.02014928846641917,2.7333337571883276,-0.24489736338635174,36.444450095844175,45.54758811998638,0.3874617924112833,0.6932697298503463,-1.650056291512822,-0.9899618210710912,24.499804262419666,0.560000419616701,0.3286211843452538,-0.6264999866485592,-1.7268594308320893,0.47385945753497083,-1.1766797087403251,-0.0763202645567933,0.9257377469196388,41.59293977251925,4.326890455009142,0.5501797220917654,12,0.30499982833862305,0.11999988555908203,-2.369999885559082,-2.25,0.189999580383299,0,0.11046087933096849,-1.77550734425451,13.399999618530273,-1.2000052452262586,14.109999656677244,-2.0285637992059904,13.850000381469727,0.11046087933096849
3237,2002-12-17,13.65999984741211,13.859999656677244,13.520000457763672,13.640000343322756,50138500.0,-0.0007315456346761451,-1.6153857439964063,0.16666269301987974,40.29484685804345,43.27283867840018,0.2935073831834494,0.7205217997242777,-1.526220789663963,-0.9605307997363735,22.899623155834625,0.33999919891357244,0.1256322045371263,-0.6240002155303959,-1.7482667051215444,0.5002662740607526,-1.186133460325971,-0.061866970734820725,0.768249414127661,40.7079638549032,3.687350876263764,0.5621332447955746,12,0.315000057220459,0.13000011444091797,-2.359999656677246,-2.4200000762939453,0.05000019073486328,1,0.09077597254534986,2.7333337571883276,13.670000076293945,-1.77550734425451,13.399999618530273,-1.2000052452262586,14.109999656677244,0.09077597254534986
3238,2002-12-18,13.220000267028807,13.5,13.0600004196167,13.470000267028807,58805500.0,-0.032210804194603315,1.838711860652528,-12.500309951839363,30.508488274545343,40.96916729102307,0.6077274117866533,1.186710847416121,-0.9596775457792521,-0.5272528009216693,22.027498129349382,0.5999994277954102,-0.14893473002067914,-1.041999816894533,-2.2329234945382517,0.14892386074918562,-1.6374616557163915,-0.4465379780726746,1.0608590602380072,12.598418101496378,-22.941790904015832,0.5954618388218591,12,0.48999977111816584,0.6399993896484393,-1.8475000858306867,-1.9800004959106428,1.0,2,0.06883508540326488,-1.6153857439964063,13.65999984741211,2.7333337571883276,13.670000076293945,-1.77550734425451,13.399999618530273,0.06883508540326488
3239,2002-12-19,13.0,13.449999809265135,12.729999542236328,13.109999656677244,84851200.0,-0.016641472207644004,-1.215383486776945,0.43999862670897727,27.464799137484817,38.339564358849714,0.7305399824593977,1.3681708687037766,-0.6333908445967573,-0.31580065530333634,21.06076065567733,0.7200002670288068,-0.32767601211637576,-1.193000078201294,-2.508528502523335,0.12252834612074714,-1.8507642903623154,-0.5352358660402725,1.1099390801957973,20.000028257008797,-11.222179078988834,0.6577642121610209,12,0.5299997329711914,1.0999999046325684,-1.5099999904632568,-1.8949999809265137,1.0799999237060547,3,0.09076925424429083,1.838711860652528,13.220000267028807,-1.6153857439964063,13.65999984741211,2.7333337571883276,13.670000076293945,0.09076925424429083
3240,2002-12-20,13.270000457763672,13.520000457763672,12.989999771118164,13.220000267028807,98243400.0,0.020769265981820828,-1.0784292459445561,-0.45454860719768614,29.612767150867896,36.53633977521751,0.35523830076333773,0.9939774788591098,-0.808217390409883,-0.5904708957593581,19.281356997493997,0.5300006866455078,-0.4658852855719502,-0.8244996547698982,-2.1044746952194036,0.4554753856796072,-1.46448717499465,-0.18451213454514637,0.6191482963586097,47.787686799882934,19.730317495641145,0.6399875202247524,12,0.25999927520751953,0.8349990844726562,-1.6675002574920654,-2.2250003814697266,0.5999994277954102,4,0.05199695226684131,-1.215383486776945,13.0,1.838711860652528,13.220000267028807,-1.6153857439964063,13.65999984741211,0.05199695226684131
3241,2002-12-23,13.4399995803833,13.619999885559082,13.130000114440918,13.199999809265135,42288900.0,0.012810784985329171,-1.5789518594180567,4.799977111903583,36.56715798273753,34.75025934588661,0.19649680561162874,0.7481354067033976,-0.8978029083073178,-0.746794493706421,17.472155380664162,0.48999977111816406,-0.5288725421359324,-0.5820004940032959,-1.8362582290883243,0.6722572410817325,-1.2091293615458092,0.04512837353921739,0.26368529983722766,62.83185541961254,31.50752394686087,0.6271288675425138,12,0.09000015258789062,0.6649999618530273,-1.0999999046325684,-2.3449997901916504,-0.06999969482421875,0,0.08556552143670482,-1.0784292459445561,13.270000457763672,-1.215383486776945,13.0,1.838711860652528,13.220000267028807,0.08556552143670482
3242,2002-12-24,13.350000381469727,13.59000015258789,13.25,13.300000190734865,18604300.0,-0.006696369175854366,-3.5333180746024784,0.20833432674501803,36.56716665765183,33.91643405922669,0.2185542258261588,0.7555853969659481,-0.7161394373911634,-0.6401511726031472,15.565182260361748,0.3400001525878906,-0.6053673836085114,-0.5949996948242191,-1.8134629927514379,0.6234636031029996,-1.2042313437878285,0.014231954139390268,-0.6200008392333984,69.66298877129292,37.986156229716784,0.6092316489636093,12,0.17999935150146484,0.7549991607666016,-0.757500171661377,-2.1600003242492676,0.12999916076660156,1,0.03820219180783058,-1.5789518594180567,13.4399995803833,-1.0784292459445561,13.270000457763672,-1.215383486776945,13.0,0.03820219180783058
3243,2002-12-26,13.100000381469727,13.579999923706055,13.029999732971193,13.380000114440918,38600400.0,-0.018726591225196487,-1.6190421046178296,-5.599973297221203,37.21519843066243,34.11806476474473,0.3922253479859634,0.9478583249931951,-0.4077281896107934,-0.36632921401497853,14.30020984796227,0.5500001907348615,-0.6094789367843987,-0.777499723434449,-2.0273397697122757,0.4723403228433778,-1.4024197465733632,-0.1525797002955347,-0.3528008270263676,41.57311196667928,8.471080233683026,0.6249200231389135,12,0.30499935150146484,1.0049991607666016,-0.377500057220459,-1.7800002098083496,0.09999942779540838,3,0.046564857932378745,-3.5333180746024784,13.350000381469727,-1.5789518594180567,13.4399995803833,-1.0784292459445561,13.270000457763672,0.046564857932378745
3244,2002-12-27,13.010000228881836,13.220000267028807,13.0,13.029999732971193,35355500.0,-0.006870240455503995,-10.000023841880559,0.07142686843710294,35.264480117688706,34.43770607839179,0.346186655868685,0.9428584268837259,-0.2211175594935213,-0.26412528030905946,12.947666559052646,0.22000026702880682,-0.6940522749887865,-0.7764998912811283,-1.9990645688686026,0.44606478630634605,-1.3877822300748655,-0.16521755248739112,-0.245944662475587,3.1746752588165656,-29.250181873215904,0.6112823387937374,12,0.28499937057495117,1.0949993133544922,-0.28749990463256836,-1.690000057220459,0.189999580383299,4,0.09300538177246187,-1.6190421046178296,13.100000381469727,-3.5333180746024784,13.350000381469727,-1.5789518594180567,13.4399995803833,0.09300538177246187
3245,2002-12-30,12.970000267028807,13.18000030517578,12.90999984741211,13.020000457763672,52058300.0,-0.0030745550460660187,-2.1764567286924996,2.500071527347156,42.04204359008941,35.059660911085714,0.35623907411554967,0.8740941098385324,-0.09458566492797793,-0.2267200180113793,11.4542950873196,0.2700004577636701,-0.7304039208299322,-0.7189998626709002,-1.8698696256180654,0.43186990027626493,-1.294434744144482,-0.14356498119731853,-0.18942580889892469,8.450762872251724,-26.74623629448314,0.5754348814735825,12,0.3249993324279803,1.1349992752075213,-0.24749994277953924,-1.6500000953674299,0.26999950408935725,0,0.08558208433495507,-10.000023841880559,13.010000228881836,-1.6190421046178296,13.100000381469727,-3.5333180746024784,13.350000381469727,0.08558208433495507
3246,2002-12-31,13.100000381469727,13.170000076293945,12.899999618530273,12.949999809265135,46597500.0,0.010023138917845342,-1.1599954223807434,-2.999999999999929,36.303626104122415,34.61619193842782,0.15296777506573989,0.6215964233378344,-0.14572003106038167,-0.3619383314272753,9.653650338594492,0.2700004577636719,-0.7519445654226864,-0.49099974632263255,-1.4715022656569143,0.48950277301164924,-0.9812510059897743,-0.0007484866554907654,-0.3032374094506842,28.985595382561318,-5.92618342952137,0.4902512596671411,12,0.07499933242797852,0.9949994087219238,0.14499950408935547,-1.3000006675720215,-0.25,1,0.05877858638680178,-2.1764567286924996,12.970000267028807,-10.000023841880559,13.010000228881836,-1.6190421046178296,13.100000381469727,0.05877858638680178
3247,2003-01-02,13.640000343322756,13.6899995803833,13.09000015258789,13.109999656677244,61335700.0,0.04122136993345982,-1.1052622773085623,3.533324432406983,46.991402445506,36.44762684631234,-0.43601957364917077,0.012952856231645882,-0.6131380287392307,-0.9027920243275656,8.31117487159018,0.5999994277954102,-0.6869221730890622,0.0930002212524439,-0.7856613269605681,0.9716617694654559,-0.3463305528540612,0.532330995358949,-0.8273726276923359,93.67098234495269,55.631251503263755,0.439330774106506,1,-0.43000078201294123,0.4549994468688947,-0.3600006103515643,-1.8400006294250506,-0.49000072479248225,3,-0.019794754469771525,-1.1599954223807434,13.100000381469727,-2.1764567286924996,12.970000267028807,-10.000023841880559,13.010000228881836,-0.019794754469771525
3248,2003-01-03,13.90999984741211,13.960000038146973,13.5600004196167,13.579999923706055,50891700.0,0.019794684552301156,-1.162166341900962,0.6226405588164335,47.14285908913181,38.63407795205089,-0.6681083563960382,-0.31410558834021174,-0.8146259214122207,-1.1767143652862018,7.828661292040979,0.39999961853027344,-0.650769853238927,0.3889997482299812,-0.4064846796031194,1.1844841760630818,-0.008742465686568224,0.7867419621465306,-1.0622772571915746,95.28300274136274,58.94729504034481,0.3977422139165499,1,-0.48000001907348633,0.18499994277954102,-0.4549999237060547,-2.1100001335144043,-0.43999958038330256,4,-0.03091303449983729,-1.1052622773085623,13.640000343322756,-1.1599954223807434,13.100000381469727,-2.1764567286924996,12.970000267028807,-0.03091303449983729
3249,2003-01-06,14.199999809265135,14.420000076293945,13.979999542236328,14.010000228881836,58936700.0,0.020848308054221887,-2.519990844761487,0.5757564373031187,62.987020426286335,42.34232831598627,-0.8604756543955236,-0.6292808051913052,-1.0326214015565327,-1.468351968452616,7.5707080263388775,0.5100002288818359,-0.633174368908163,0.6744997024536108,-0.13589248747129723,1.4848918923785188,0.2693036074911568,1.0796957974160648,-1.2855405721690136,85.526302580692,42.75222471099033,0.4051960949624541,1,-0.5399999618530256,-0.10500001907348455,-0.5499999523162824,-2.40000009536743,-1.0,0,-0.07042253615718541,-1.162166341900962,13.90999984741211,-1.1052622773085623,13.640000343322756,-1.1599954223807434,13.100000381469727,-0.07042253615718541
3250,2003-01-07,14.600000381469727,14.699999809265135,14.239999771118164,14.300000190734865,83998600.0,0.0281690547589728,-1.1904710004246026,1.578951859418062,64.48599019349194,45.44442078384787,-1.1756027624579577,-1.0500387300285645,-1.3702814479838672,-1.8833286374811973,7.914149032191106,0.5,-0.5179456964509654,1.0535002708435055,0.15474628431126725,1.9522542573757438,0.6041232775773864,1.5028772641096246,-1.565097877237779,94.44447682227283,49.392713854101174,0.44937699326611896,1,-0.8000006675720215,-0.5050005912780762,-0.950000524520874,-2.8000006675720215,-1.2899999618530273,1,-0.09589044764556776,-2.519990844761487,14.199999809265135,-1.162166341900962,13.90999984741211,-1.1052622773085623,13.640000343322756,-0.09589044764556776
3251,2003-01-08,14.4399995803833,14.75,14.369999885559082,14.479999542236328,75927000.0,-0.010958958692185994,-3.2222387055413977,-0.133333121405843,61.607140069510365,48.22664005183215,-0.959763979265194,-0.8601026515386181,-1.1494811468373491,-1.7395460302787669,8.551597075745386,0.38000011444091797,-0.3609653794826322,0.8464994907379157,-0.1363913091154778,1.8293902905913093,0.35505409081121897,1.3379448906646125,-1.2385873456480354,81.3252742101163,34.24832621798246,0.491445399926697,1,-0.6149997711181641,-0.3449997901916504,-0.7899997234344482,-2.6399998664855957,-0.7599992752075213,2,-0.083102482280909,-1.1904710004246026,14.600000381469727,-2.519990844761487,14.199999809265135,-1.162166341900962,13.90999984741211,-0.083102482280909
3252,2003-01-09,14.949999809265135,15.109999656677244,14.649999618530273,14.699999809265135,75284400.0,0.03531857643366343,-1.6285687816415335,-6.250005960470162,75.21864997542134,52.449245779027585,-1.3621847032928383,-1.3594697185874463,-1.563132700201601,-2.2644005227224877,9.147323005923269,0.6700000762939435,-0.20861636426043617,1.3054997444152807,0.15716528131504326,2.453834207515518,0.731332512865162,1.8796669759653994,-1.5627570426981006,89.67742411825074,36.65955314440032,0.5741672315501185,1,-0.9450001716613752,-1.0300002098083478,-1.2999999523162824,-3.15000009536743,-0.6399993896484357,3,-0.14046819094231366,-3.2222387055413977,14.4399995803833,-1.1904710004246026,14.600000381469727,-2.519990844761487,14.199999809265135,-0.14046819094231366
3253,2003-01-10,15.220000267028807,15.460000038146973,14.829999923706055,14.84000015258789,91193900.0,0.01806023151895575,-2.1499960660990722,1.5200004577636648,81.89655101540262,57.630586989884684,-1.4525940341505788,-1.6037982757727907,-1.7219892008327218,-2.552147145439614,9.926714343731662,0.630000114440918,-0.09610935751492278,1.5070002079009992,0.16067439228309155,2.853326023518907,0.8338373000920445,2.180163115709954,-1.5915715358463434,83.78380468241033,25.49101803184231,0.6731629078089542,1,-1.0400004386901838,-1.1250004768371564,-1.5075004100799543,-3.4200005531311017,-0.8000001907348615,4,-0.13600529646394222,-1.6285687816415335,14.949999809265135,-3.2222387055413977,14.4399995803833,-1.1904710004246026,14.600000381469727,-0.13600529646394222
3254,2003-01-13,15.279999732971193,15.520000457763672,15.039999961853027,15.470000267028807,66314800.0,0.003942146181978856,2.3103377969535135,-0.500001254834242,80.73393853261871,61.929686427943494,-1.2926695525683325,-1.6565839227546526,-1.6778497013017581,-2.629883704853965,10.529573127552903,0.48000049591064453,0.035067696237268464,1.508499670028689,-0.0021120566702030885,3.019111396727581,0.7531938066792421,2.263805533378136,-1.3585195926744085,81.24995343389638,20.734897792768095,0.7553058633494464,1,-1.0699996948242205,-1.1549997329711932,-1.5799999237060565,-3.480000019073488,-1.0199995040893572,0,-0.11845546450087752,-2.1499960660990722,15.220000267028807,-1.6285687816415335,14.949999809265135,-3.2222387055413977,14.4399995803833,-0.11845546450087752
3255,2003-01-14,15.579999923706055,15.630000114440918,15.289999961853027,15.300000190734865,69977900.0,0.01963352067916091,-1.2666662428116844,-1.4736786628519982,81.4705879878008,66.94823774835221,-1.3225914577785147,-1.8813476993936717,-1.8767820317153294,-2.952124091404844,11.918735025376074,0.3500003814697248,0.2016507129860834,1.6994998455047607,-0.0009206038421432083,3.3999202948516647,0.8492896208313088,2.5497100701782127,-1.37078612626523,96.03173161490335,34.33047232669408,0.8502102246734524,1,-1.2199997901916504,-1.4000000953674316,-1.8125,-3.7800002098083496,-0.9099998474121094,1,-0.1527599567455442,2.3103377969535135,15.279999732971193,-2.1499960660990722,15.220000267028807,-1.6285687816415335,14.949999809265135,-0.1527599567455442
3256,2003-01-15,15.18000030517578,15.630000114440918,15.130000114440918,15.56999969482422,61992300.0,-0.02567391659108087,-1.0408172798081752,-1.392856291361427,74.66306515470336,70.02286693826302,-0.6666175824477261,-1.4360493544737292,-1.3921410682055129,-2.5767567739048616,13.052264875411554,0.5,0.3920607910162488,1.2240002155303937,-0.5686559525878732,3.0166563836486606,0.3276721314712603,2.120328299589527,-0.6866292443349362,54.08167535191033,-6.339324028217533,0.8963280840591333,1,-0.5850000381469709,-1.0000004768371564,-1.3025004863738996,-3.3800005912780744,-0.7600002288818342,2,-0.12318839578161833,-1.2666662428116844,15.579999923706055,2.3103377969535135,15.279999732971193,-2.1499960660990722,15.220000267028807,-0.12318839578161833
3257,2003-01-16,14.899999618530273,15.300000190734865,14.789999961853027,15.079999923706055,65668200.0,-0.01844536765589111,-1.550003576282106,0.461539966352357,74.06415012356959,73.01412149764501,-0.21131175102147992,-1.1155844357166913,-1.051574117210155,-2.3128879948019616,14.139730420174018,0.5100002288818377,0.5564734865732355,0.8819995403289802,-0.9528281812097639,2.7168272618677243,-0.03541432044039183,1.7994134010983522,-0.17930274696941595,13.09519484471006,-47.656469373605226,0.9174138607693716,1,-0.09499979019165039,-0.7199997901916504,-1.0649998188018799,-3.0999999046325684,-0.8199996948242188,3,-0.08187915064355111,-1.0408172798081752,15.18000030517578,-1.2666662428116844,15.579999923706055,2.3103377969535135,15.279999732971193,-0.08187915064355111
3258,2003-01-17,14.130000114440918,14.720000267028807,14.050000190734865,14.6899995803833,81310000.0,-0.05167782038945501,1.1612876431663184,3.1111028694951894,62.66967901099248,72.97886134039013,0.6628861916470346,-0.2887171645233373,-0.2409574480771539,-1.5643003674590599,14.2062287340495,0.8499994277954084,0.7274670808528558,0.0665000438690182,-1.7297329131288688,1.8627330008669052,-0.8316164346299253,0.9646165223679617,1.5,5.063286555002157,-60.37019267510481,0.8981164784989437,1,0.7100000381469727,0.04999971389770508,-0.007500410079956055,-2.330000400543213,-0.619999885559082,4,0.012738874997730631,-1.550003576282106,14.899999618530273,-1.0408172798081752,15.18000030517578,-1.2666662428116844,15.579999923706055,0.012738874997730631
3259,2003-01-21,14.18000030517578,14.5,14.149999618530273,14.220000267028807,62930800.0,0.0035385838874666398,-5.99991417045772,0.07142857142857142,63.65688142559415,72.88673814395703,0.6814080682867907,-0.2590643770206853,-0.2576262826821978,-1.6281345149364252,13.868062091936103,0.36999988555908203,0.833583847579277,0.05750021934509064,-1.6677653338911167,1.782765772581298,-0.8051325572730139,0.9201329959631952,1.4183998107910174,8.22785574166268,-61.7526964094874,0.8626327766181037,1,0.6599998474121112,-4.7683715642676816e-07,-0.050000429153440606,-2.3800005912780744,-0.4300003051757795,1,0.016925230321085616,1.1612876431663184,14.130000114440918,-1.550003576282106,14.899999618530273,-1.0408172798081752,15.18000030517578,0.016925230321085616
3260,2003-01-22,13.960000038146973,14.380000114440918,13.899999618530273,14.1899995803833,64965500.0,-0.015514828088438404,-1.7428569871553834,5.749994039529838,59.513267567804235,72.65408564376747,0.8952189728468838,0.01610510854552416,0.013501259313400737,-1.4185977928693099,13.735234302411964,0.48000049591064453,0.9221652356959282,-0.19700002670288086,-1.877502239684265,1.4835021862785034,-1.037251133193573,0.6432510797878113,1.6074320793151848,3.468231353605246,-68.73614053603437,0.8402511064906917,1,0.804999828338623,0.2199997901916504,0.1699998378753662,-2.1600003242492676,0.01999950408935547,2,0.021489984950937346,-5.99991417045772,14.18000030517578,1.1612876431663184,14.130000114440918,-1.550003576282106,14.899999618530273,0.021489984950937346
3261,2003-01-23,14.59000015258789,14.75,14.119999885559082,14.279999732971193,62491200.0,0.045128947902534744,1.0,-1.347830593932953,60.30368207115649,70.99686698773806,0.3226658187263354,-0.5516033966390523,-0.5637667547946048,-2.0631684843930937,13.71820174674748,0.7899999618530273,0.94825717012327,0.37550005912780726,-1.2802199040156133,2.0312200222712278,-0.4523599224439039,1.2033600406995184,0.9107346649169923,49.28573228874243,-19.36868201228983,0.8278599815717105,1,0.17499971389770508,-0.4100003242492676,-0.6175003051757812,-2.7900004386901855,-0.8699998855590838,3,0.005483202389950925,-1.7428569871553834,13.960000038146973,-5.99991417045772,14.18000030517578,1.1612876431663184,14.130000114440918,0.005483202389950925
3262,2003-01-24,13.859999656677244,14.5600004196167,13.800000190734865,14.550000190734865,70564100.0,-0.05003430351446314,1.1408427245496868,-2.2258051615245473,49.50690172061944,67.39801706609546,0.985416921984239,0.23037547259115243,0.22446558047015408,-1.3460638878711144,13.707258006674833,0.7899999618530256,0.920047844422383,-0.3800004005432154,-1.9948653404576238,1.234864539371193,-1.1874328705004196,0.4274320694139888,1.576705752868655,6.315734525124945,-56.53433840966357,0.8074324699572043,1,0.8550004959106463,0.32000017166137873,0.022500276565553534,-2.0599999427795392,-0.22999954223632635,4,0.04040407168025539,1.0,14.59000015258789,-1.7428569871553834,13.960000038146973,-5.99991417045772,14.18000030517578,0.04040407168025539
3263,2003-01-27,13.710000038146973,14.06999969482422,13.5600004196167,13.609999656677244,58554700.0,-0.010822483567523578,-4.100021934634806,-0.14492797691280843,45.03043051508837,63.43096061970322,1.004311820875058,0.4515701343465519,0.4092657188533657,-1.197987969369482,13.517628143314916,0.5099992752075213,0.9082128877608877,-0.5605000019073483,-2.106271310500505,0.9852713066858083,-1.3333856562039266,0.21238565238923002,1.6285030582702653,12.6050144052957,-45.41958670154771,0.7728856542965785,1,0.8850002288818359,0.4699997901916504,0.1724998950958252,-1.9100003242492676,0.029999732971191406,0,0.026987591869408245,1.1408427245496868,13.859999656677244,1.0,14.59000015258789,-1.7428569871553834,13.960000038146973,0.026987591869408245
3264,2003-01-28,14.220000267028807,14.329999923706055,13.800000190734865,13.880000114440918,64116500.0,0.0371991413174908,-1.1199989318847736,3.3999885559517806,46.23015899296569,59.51535739805487,0.3667007099661621,0.038860382361598056,-0.07702109437896532,-1.7101592435380066,13.122127533387646,0.619999885559082,0.8080768366041049,-0.1109997749328624,-1.5392985720836059,1.317299022217881,-0.825149173508235,0.6031496236425102,0.9762226152443887,55.462191608464316,1.9600053142457838,0.714149398575372,1,0.3750000000000018,-0.04000043869018377,-0.43500041961669744,-2.4200005531311017,-0.7400007247924787,1,-0.04992967825698369,-4.100021934634806,13.710000038146973,1.1408427245496868,13.859999656677244,1.0,14.59000015258789,-0.04992967825698369
3265,2003-01-29,14.079999923706055,14.170000076293945,13.789999961853027,14.170000076293945,71861700.0,-0.009845312285075236,7.444432670707413,-0.2647062123439074,46.41434705718415,56.37661094277496,0.3034622209732536,0.28067316511171825,0.06685677585530847,-1.5651825071879202,12.581960888306206,0.4300003051757795,0.6448774893953608,-0.3065001010894779,-1.5911670549672685,0.9781668527883127,-0.9488335780283741,0.3358333758494183,0.9853251615546217,43.69745272698859,-6.025660804908121,0.6423334769388953,1,0.35000038146972656,0.18499994277954102,-0.2650001049041748,-2.2800002098083496,-0.8400001525878906,2,-0.023437494708394402,-1.1199989318847736,14.220000267028807,-4.100021934634806,13.710000038146973,1.1408427245496868,13.859999656677244,-0.023437494708394402
3266,2003-01-30,13.869999885559082,14.359999656677244,13.829999923706055,14.25,68226500.0,-0.014914775517392065,-1.3043464739968202,4.222216335353707,38.55932580092459,52.43163046248107,0.3443041338801791,0.5811112753835488,0.2757950370997939,-1.3555281417608374,11.965742543126053,0.5299997329711896,0.47252326361601327,-0.5550001144409187,-1.7176920649610885,0.6076918360792511,-1.1363460897010036,0.026345860819166234,1.0748992264500767,30.99994659423828,-13.104554170888548,0.5813459752600851,1,0.2850003242492676,0.39499998092651367,-0.052500247955322266,-1.9050002098083496,-0.8599996566772461,3,0.007930761181315749,7.444432670707413,14.079999923706055,-1.1199989318847736,14.220000267028807,-4.100021934634806,13.710000038146973,0.007930761181315749
3267,2003-01-31,13.369999885559082,13.739999771118164,13.15999984741211,13.5600004196167,103330200.0,-0.036049026973719034,1.109093557314172,0.500001254834249,31.313130340093693,48.947569499047866,0.675484430616347,1.1171217933123447,0.7743817740194956,-0.8576671038886037,12.601311902516615,0.7100000381469727,0.24090225799200127,-1.0415000915527344,-2.2480135969800727,0.165013413874604,-1.6447568442664036,-0.4382433388390652,1.4641073310586794,17.50000596046545,-20.693662013383097,0.6032567527136689,1,0.5850000381469727,0.8949999809265137,0.44749975204467773,-1.0550003051757812,-0.34999942779541016,4,0.026178039227042982,-1.3043464739968202,13.869999885559082,7.444432670707413,14.079999923706055,-1.1199989318847736,14.220000267028807,0.026178039227042982
3268,2003-02-03,13.479999542236328,13.800000190734865,13.380000114440918,13.520000457763672,65976600.0,0.008227349111353144,-2.5000039736467894,0.21053054258896753,32.00000152587856,45.43013839907947,0.5180660414828395,1.025851807703333,0.6722774017346715,-0.9766923593854706,13.44220104755409,0.430000305175783,0.04293834224259818,-0.9100004196166989,-2.1683536585478045,0.34835281931440676,-1.5391770390822526,-0.28082380015114516,1.1866969374608676,26.66664547390075,-5.829504847491911,0.6291766194655533,2,0.47500038146972656,0.7850003242492676,0.33750009536743164,-0.8649997711181641,-0.7899999618530273,0,0.011127639265461342,1.109093557314172,13.369999885559082,-1.3043464739968202,13.869999885559082,7.444432670707413,14.079999923706055,0.011127639265461342
3269,2003-02-04,13.199999809265135,13.239999771118164,12.869999885559082,13.239999771118164,110586200.0,-0.020771494249230638,17.500011920940324,0.9999761586878185,26.104418901210224,41.71804410279125,0.7201668669410086,1.29340641475188,0.9338702695989127,-0.7096734307589738,13.855883644514611,0.6099996566772461,-0.15504280503404644,-1.1400001525878931,-2.5050836438718154,0.22508333869602914,-1.8225418982298542,-0.457458406945932,1.3160270072035516,22.14764928845635,-2.2161842967269862,0.6825417456419611,2,0.6100001335144061,1.050000190734865,0.5549998283386248,-0.5850000381469709,0.22000026702881037,1,0.04090908861028919,-2.5000039736467894,13.479999542236328,1.109093557314172,13.369999885559082,-1.3043464739968202,13.869999885559082,0.04090908861028919
3270,2003-02-05,13.199999809265135,13.600000381469727,13.100000381469727,13.3100004196167,115080200.0,0.0,-2.2258120089337905,2.750017881410408,28.38427820298638,38.17144367299457,0.6716553264821812,1.2470827049301683,0.8873592937305297,-0.7143234342339913,13.670497212483767,0.5,-0.26490267693244895,-1.0700001239776622,-2.519893151314955,0.37989290335963055,-1.7949466376463086,-0.3450536103090158,1.1185037754943998,22.14764928845635,1.4791862721550544,0.7249465136686466,2,0.5150003433227557,1.050000190734865,0.4999997615814227,-0.5850000381469709,0.1999998092651385,2,0.021212101289172836,17.500011920940324,13.199999809265135,-2.5000039736467894,13.479999542236328,1.109093557314172,13.369999885559082,0.021212101289172836
3271,2003-02-06,13.239999771118164,13.40999984741211,13.06999969482422,13.109999656677244,58738900.0,0.0030303001841676114,-2.238096103105837,-1.1818126647246467,30.87557846717732,36.10129664483433,0.4693795666104421,1.1726970512726531,0.811637457431523,-0.7589476846307228,13.419834943677008,0.34000015258788885,-0.3911758041783102,-0.9700001716613773,-2.487990670401702,0.5479903270789475,-1.7289954210315397,-0.21100492229121492,0.9046833697373167,39.784920875821314,17.408381862797135,0.758995249370162,2,0.375,1.010000228881836,0.45999979972839355,-0.625,0.8900003433227539,3,0.0,-2.2258120089337905,13.199999809265135,17.500011920940324,13.199999809265135,-2.5000039736467894,13.479999542236328,0.0
3272,2003-02-07,12.850000381469727,13.4399995803833,12.65999984741211,13.34000015258789,69851700.0,-0.029456147763626483,1.2608732909845808,-3.7692256904962256,33.8383873656457,34.85773629489625,0.783430013264276,1.472815117659449,1.160646637984506,-0.37397130162223746,12.862016563164861,0.7799997329711914,-0.4968105462853387,-1.2549995899200432,-2.8462189904057382,0.33621981056565176,-2.0506092901628907,-0.45938988967719574,1.1417207687501865,16.66670849447494,-7.573506253081614,0.7956097002428478,2,0.6599993705749512,1.294999599456787,0.7849993705749512,-0.15000057220458984,1.3499994277954084,4,0.01245134962352501,-2.238096103105837,13.239999771118164,-2.2258120089337905,13.199999809265135,17.500011920940324,13.199999809265135,0.01245134962352501
3273,2003-02-10,13.149999618530273,13.239999771118164,12.779999732971193,12.920000076293945,55955700.0,0.02334624343616043,1.2439034602108232,-0.4693870401438687,37.767210087475306,33.917408638730656,0.4421363131727407,1.0643552750330674,0.8364827823586278,-0.6710728654663036,11.840059300992898,0.4600000381469709,-0.6587504222884775,-0.851500320434571,-2.406218503578133,0.7032178627089909,-1.6288594120063529,-0.07414122886278918,0.6552805492965472,52.12760560922507,24.793605273575654,0.7773590915717813,2,0.3600001335144043,0.9950003623962402,0.502500057220459,-0.4499998092651367,1.0700006484985334,0,-0.009885868025685252,1.2608732909845808,12.850000381469727,-2.238096103105837,13.239999771118164,-2.2258120089337905,13.199999809265135,-0.009885868025685252
3274,2003-02-11,13.470000267028807,13.600000381469727,13.260000228881836,13.31999969482422,71241800.0,0.02433465078186048,-1.518524274588065,0.6521776989036715,44.315547194493355,33.684208653987234,0.005096000132542855,0.6343234316799684,0.48328731499379707,-0.9856469494976867,10.456162345370158,0.4500007629394531,-0.705380114450028,-0.4409996986389171,-1.889453048896554,1.0074536516187198,-1.1652263737677355,0.28322697648990136,0.17494065593995423,86.17020844873781,53.51159173976082,0.7242266751288184,2,0.03999948501587092,0.6749997138977069,0.2924995422363299,-0.6600003242492658,0.5699996948242205,1,-0.05790650862530067,1.2439034602108232,13.149999618530273,1.2608732909845808,12.850000381469727,-2.238096103105837,13.239999771118164,-0.05790650862530067
3275,2003-02-12,13.199999809265135,13.649999618530273,13.1899995803833,13.4399995803833,58732000.0,-0.02004457701642115,-2.538458716942376,-1.5999923706346222,32.405058095669204,33.00040113118108,0.1532578080325564,0.7556190479800531,0.7133697019081406,-0.7037513008415743,8.899073035224626,0.46000003814697266,-0.7233265276043728,-0.5920001506805441,-1.8403524624250593,0.6563521610639711,-1.2161763065528017,0.032176005191713486,-0.5399999618530256,54.54546330279631,22.999060056288812,0.6241761558722573,2,0.030000209808351386,0.9450001716613787,0.6775000095367449,-0.3899998664855939,0.6999998092651385,2,0.016666687136949188,-1.518524274588065,13.470000267028807,1.2439034602108232,13.149999618530273,1.2608732909845808,12.850000381469727,0.016666687136949188
3276,2003-02-13,13.3100004196167,13.399999618530273,13.100000381469727,13.210000038146973,51646500.0,0.008333379692502252,1.1428610354223434,-0.4166686534900509,41.741753008083634,34.15913698317996,-0.049765887308005574,0.5252704836529283,0.559392893240723,-0.8023736804700619,7.66245064521047,0.2999992370605469,-0.7889956786706112,-0.3884995460510261,-1.4678029488406974,0.6908038567386452,-0.9281512474458609,0.15115215534380866,-0.6302005767822259,65.65663863441513,29.64150482470074,0.5396517013948356,2,-0.08000040054321289,0.8349995613098145,0.6374993324279785,-0.5000004768371582,0.19999980926513672,3,0.006761772808130839,-2.538458716942376,13.199999809265135,-1.518524274588065,13.470000267028807,1.2439034602108232,13.149999618530273,0.006761772808130839
3277,2003-02-14,13.68000030517578,13.699999809265135,13.270000457763672,13.390000343322756,57732400.0,0.027798638158851086,1.6060648095969008,2.8999885559518233,49.577468572403326,36.11218887723827,-0.41478710263731067,0.06238341285290083,0.16621802258131346,-1.156812233956698,6.879850253364644,0.42999935150146307,-0.8436921196404406,0.042500305175780184,-0.8769475981511619,0.9619482085027222,-0.4172236464876917,0.5022242568392521,-0.9807964668273907,97.82614104012687,56.41876067247347,0.4597239516634712,2,-0.5000004768371564,0.4649996757507342,0.2799994945526141,-0.8700003623962385,0.039999961853027344,4,0.03289472216567724,1.1428610354223434,13.3100004196167,-2.538458716942376,13.199999809265135,-1.518524274588065,13.470000267028807,0.03289472216567724
3278,2003-02-18,14.3100004196167,14.390000343322756,13.829999923706055,13.93000030517578,56753300.0,0.046052638917161604,1.074075774727975,1.310345394574601,51.22616009151117,38.903493453938374,-1.0221613037340163,-0.5833486942757382,-0.4772128207590214,-1.758967030117864,7.431406341891791,0.7100000381469762,-0.8264294139016339,0.6635004043579098,-0.27946876621540007,1.6064695749312197,0.19201581907125487,1.1349849896445647,-1.5707647424316402,93.79845534327458,51.93125210938065,0.47148458528665527,2,-0.7850003242492676,-0.16500043869018555,-0.3475008010864258,-1.5000004768371582,-0.6500005722045898,1,-0.007686974641927469,1.6060648095969008,13.68000030517578,1.1428610354223434,13.3100004196167,-2.538458716942376,13.199999809265135,-0.007686974641927469
3279,2003-02-19,14.420000076293945,14.460000038146973,14.210000038146973,14.239999771118164,51678800.0,0.007686907998021741,-1.0833353201567206,0.47368487096539197,54.670332549433866,41.82416615909921,-1.0514789092044179,-0.7108941845910071,-0.5893257575918991,-1.848661619266391,8.048850112231651,0.25,-0.7184224314644965,0.7615000724792473,-0.21554772139227474,1.7385478663507694,0.2729761755434872,1.2500239694150075,-1.5817185191406242,97.05882559185675,53.133664006486015,0.48852389693576104,2,-0.8600001335144043,-0.27500009536743164,-0.2825002670288086,-1.6100001335144043,-0.9200000762939453,2,-0.013869612219623462,1.074075774727975,14.3100004196167,1.6060648095969008,13.68000030517578,1.1428610354223434,13.3100004196167,-0.013869612219623462
3280,2003-02-20,14.260000228881836,14.550000190734865,14.199999809265135,14.479999542236328,61669800.0,-0.011095689775698747,-1.0588248493756234,-1.2222163353537066,55.4317608683698,44.55263087034282,-0.8105427638758407,-0.5557608461166499,-0.4355986491834507,-1.6595006592524513,8.426724656114622,0.3500003814697301,-0.6195746986440067,0.5865002155303962,-0.41883885835150814,1.5918392894123006,0.08383067858944315,1.0891697524713493,-1.291981193249022,79.9999999999999,33.01720949495669,0.5026695369409525,2,-0.6550002098083496,-0.11500024795532227,-0.09250020980834961,-1.429999828338623,-1.0399999618530291,3,-0.015427788464072112,-1.0833353201567206,14.420000076293945,1.074075774727975,14.3100004196167,1.6060648095969008,13.68000030517578,-0.015427788464072112
3281,2003-02-21,14.670000076293945,14.699999809265135,14.130000114440918,14.229999542236328,56243400.0,0.02875174199378394,1.279998779296884,-2.0000086697935724,68.57143635652713,48.4118585359963,-1.1134570611509975,-1.011310410521224,-0.825314535655183,-2.0355834844156675,9.01950314089163,0.569999694824217,-0.4455322583822898,0.9925000667572021,-0.028704224865354178,2.0137043583797585,0.481897920945924,1.5031022125684803,-1.5437829251509267,97.9021156240602,45.24058295277097,0.510602145811278,2,-0.9300003051757812,-0.5250000953674316,-0.40000009536743164,-1.6399998664855957,-1.6900005340576172,4,-0.05248810182407282,-1.0588248493756234,14.260000228881836,-1.0833353201567206,14.420000076293945,1.074075774727975,14.3100004196167,-0.05248810182407282
3282,2003-02-24,14.420000076293945,14.779999732971193,14.31999969482422,14.539999961853027,55865600.0,-0.017041581370131564,-1.8749944120759086,-0.27272668160754615,62.91209741313177,51.20573490551369,-0.6898805755939392,-0.7559641554095755,-0.5713797011338606,-1.7408005061202374,9.666520311797429,0.46000003814697266,-0.29118656158034995,0.7145000457763668,-0.3572321162928258,1.7862322078455595,0.1786339647417705,1.2503661268109632,-1.1049290061762722,62.10529168887713,5.90129992761814,0.5358660810345962,2,-0.48000001907348633,-0.440000057220459,-0.03250002861022949,-1.1550002098083496,-1.4400005340576172,0,-0.06310678520093227,1.279998779296884,14.670000076293945,-1.0588248493756234,14.260000228881836,-1.0833353201567206,14.420000076293945,-0.06310678520093227
3283,2003-02-25,14.079999923706055,14.15999984741211,13.670000076293945,13.949999809265135,82039800.0,-0.023578373841123712,2.3793092108508422,-1.0833353201567355,61.8918940514175,53.15866233406082,-0.22807075272301347,-0.4077276865541215,-0.22873538651096048,-1.364884702918415,9.564574671919805,0.75,-0.15801112378409066,0.35599989891052175,-0.728753927484938,1.4407537253059814,-0.1863770142872081,0.8983768121082516,-0.5598388407888883,36.93693461486575,-22.60109833607156,0.5423769131977294,2,-0.1399998664855957,-0.3600001335144043,0.41249990463256836,-0.804999828338623,-0.439999580383299,1,-0.025568157573007344,-1.8749944120759086,14.420000076293945,1.279998779296884,14.670000076293945,-1.0588248493756234,14.260000228881836,-0.025568157573007344
3284,2003-02-26,13.510000228881836,14.100000381469727,13.489999771118164,14.050000190734865,77094000.0,-0.0404829330903993,-1.1034471985859333,-4.153842203719283,53.62998191592077,55.51698720297766,0.3891197294226032,0.11210076033511562,0.32895770486727116,-0.7477085025027552,9.982211005361547,0.6100006103515625,-0.022869538978502746,-0.1784997940063473,-1.2411535003447582,0.8841539123320636,-0.7098266471755537,0.35282705916285906,1.2699995040893572,1.5504231283032042,-60.126457322326154,0.5313268531692056,2,0.42999982833862305,0.20999956130981445,0.9999997615814209,0.3399996757507324,0.13000011444091975,2,0.011102858326353049,2.3793092108508422,14.079999923706055,-1.8749944120759086,14.420000076293945,1.279998779296884,14.670000076293945,0.011102858326353049
3285,2003-02-27,13.75,13.970000267028807,13.579999923706055,13.640000343322756,61466400.0,0.017764601558265758,-2.3913000211466304,-0.20370308231092568,55.70470142308711,57.068425915755824,0.2629992487006767,-0.1622057646394559,0.10207533831855997,-0.934825123827391,10.406258745969483,0.4600000381469709,0.09004033097099828,0.0779999732971195,-0.9691939061467281,1.125193852740967,-0.4455969664248052,0.6015969130190442,1.0041997337341328,20.155057098479045,-42.46139311125722,0.5235969397219238,2,0.27500009536743164,-0.03000020980834961,0.7599999904632568,0.11500024795532227,-0.039999961853027344,3,-0.018181818181818188,-1.1034471985859333,13.510000228881836,2.3793092108508422,14.079999923706055,-1.8749944120759086,14.420000076293945,-0.018181818181818188
3286,2003-02-28,13.979999542236328,14.09000015258789,13.75,13.760000228881836,57993200.0,0.016727239435369246,-1.833337306980108,2.0000000000000324,63.109040612369625,58.57193392019653,0.15425533533683122,-0.4042689512710549,-0.12056798556037762,-1.1044786918271203,10.868955476483602,0.3400001525878906,0.15849537469505037,0.30249953269958496,-0.7502138647618644,1.3552129301610343,-0.2238571660311397,0.8288562314303096,0.7489161922454848,37.98447950450329,-29.18668120745574,0.5263566987307251,2,0.1550002098083496,-0.25999975204467773,0.49250030517578125,-0.11499929428100586,-0.4099998474121076,4,-0.05436332618691542,-2.3913000211466304,13.75,-1.1034471985859333,13.510000228881836,2.3793092108508422,14.079999923706055,-0.05436332618691542
3287,2003-03-03,13.720000267028807,14.289999961853027,13.600000381469727,14.15999984741211,63539600.0,-0.018597945902788626,-1.029412465937666,-2.000004334896794,56.67448143673842,59.17730295855511,0.4699450430673231,-0.12301091892123495,0.14424034958734566,-0.7789651628935115,10.632201924971504,0.6899995803833008,0.3047910135990133,0.02500023841857768,-1.0177795530360925,1.0677800298732478,-0.4963896573087574,0.5463901341459128,0.9841371481857326,28.75005513428305,-38.65827069585758,0.5213898957273353,3,0.4149994850158709,-4.7683715642676816e-07,0.7524995803833026,0.14499998092651545,-0.28999996185302734,0,-0.05393591183600854,-1.833337306980108,13.979999542236328,-2.3913000211466304,13.75,-1.1034471985859333,13.510000228881836,-0.05393591183600854
3288,2003-03-04,13.630000114440918,13.8100004196167,13.56999969482422,13.710000038146973,38787400.0,-0.006559777757743412,-1.399998092658668,0.18181818181818107,51.98019661747691,58.878398966115455,0.5066197865341628,-0.02234241679019533,0.2522875766333854,-0.6156447653553645,10.469632997404663,0.2400007247924787,0.3979297466723608,-0.0724999427795403,-1.1109173434003736,0.965917457841293,-0.591708643089957,0.44670875753087635,1.0498545478916945,17.500038743009867,-45.571411849765994,0.5192087003104169,3,0.5049996376037598,0.08999967575073242,0.8174998760223389,0.2350001335144043,-0.5900001525878906,1,-0.047688963077551105,-1.029412465937666,13.720000267028807,-1.833337306980108,13.979999542236328,-2.3913000211466304,13.75,-0.047688963077551105
3289,2003-03-05,13.739999771118164,13.84000015258789,13.609999656677244,13.6899995803833,53969100.0,0.008070407612154273,-1.1904805155289737,-0.6250029802350809,56.95876561058659,59.0480661596951,0.324100911101052,-0.09466592518816341,0.16907764286618843,-0.6609994631319953,9.61467694308569,0.2300004959106463,0.4396454290591727,0.010499715805053711,-1.0006273829255399,1.0216268145356473,-0.4950638335602431,0.5160632651703505,0.9160577933901592,23.61111295075977,-38.86420095126266,0.5055635493652966,3,0.39499998092651367,-0.019999980926513672,0.6475002765655518,0.1250004768371582,-0.6999998092651367,2,-0.0072779788545273005,-1.399998092658668,13.630000114440918,-1.029412465937666,13.720000267028807,-1.833337306980108,13.979999542236328,-0.0072779788545273005
3290,2003-03-06,13.479999542236328,13.59000015258789,13.380000114440918,13.449999809265135,58081600.0,-0.018922869957273436,-1.47060143500676,0.599992370634608,52.10917139382534,57.21892560828379,0.5160953902319889,0.197513343170856,0.4446944618810065,-0.3453531251090567,9.302922157762335,0.3599996566772461,0.42050968024858015,-0.2635004997253425,-1.251241734689179,0.7242407352384941,-0.7573711172072617,0.23037011775657668,1.152736866404192,10.988949952001878,-48.97372257898367,0.4938706174819187,3,0.6000003814697266,0.24000024795532227,0.9075005054473877,0.4550004005432129,-0.26999950408935547,3,0.01186949603262999,-1.1904805155289737,13.739999771118164,-1.399998092658668,13.630000114440918,-1.029412465937666,13.720000267028807,0.01186949603262999
3291,2003-03-07,13.239999771118164,13.260000228881836,13.050000190734865,13.149999618530273,89592800.0,-0.0178041379279118,2.230743272983335,3.000031789426659,44.3589642014905,55.15746636254586,0.5944281794169779,0.46115686663540956,0.6923635667800596,-0.05979884656098555,9.144871131794238,0.42999935150146307,0.3666735765483331,-0.5035002708435066,-1.4912415058073432,0.48424096412033,-0.9973708883254258,-0.009629653361587387,1.3426271857543721,15.322549633373564,-38.20445958394918,0.4938706174819187,3,0.43000030517578125,0.48000001907348633,1.1075003147125244,0.9350004196166992,0.23000049591064275,4,0.035498510207988776,-1.47060143500676,13.479999542236328,-1.1904805155289737,13.739999771118164,-1.399998092658668,13.630000114440918,0.035498510207988776
3292,2003-03-10,13.010000228881836,13.1899995803833,12.970000267028807,13.149999618530273,47938900.0,-0.01737156693446862,1.0000000000000162,-1.5555461365659307,31.42855352283493,51.772650748258904,0.6742950103439682,0.741789741896751,0.9304193401438905,0.22014940320441312,8.46897424693619,0.26999950408935725,0.3094721152750868,-0.7414998054504398,-1.7009575343520407,0.21795792345116105,-1.2212286699012402,-0.2617709409996394,1.4806691220224408,4.597697369503002,-42.02445601065853,0.47972886445080004,3,0.619999885559082,0.7099995613098145,1.1999998092651367,1.169999599456787,0.3299999237060547,0,0.04304377064492293,2.230743272983335,13.239999771118164,-1.47060143500676,13.479999542236328,-1.1904805155289737,13.739999771118164,0.04304377064492293
3293,2003-03-11,13.020000457763672,13.229999542236328,12.93000030517578,13.039999961853027,65703400.0,0.0007686570873099985,-1.999995231623835,0.1428542234332425,29.411756456098985,49.081736808278706,0.5566601655632297,0.76054445172608,0.9368171282315156,0.24469597311637514,7.756551054556487,0.29999923706054865,0.15515397597865288,-0.7249996185302727,-1.703193418678266,0.25319418161772056,-1.2140965186042703,-0.2359027184562752,1.3490153664305673,9.890128316376966,-29.098310251178326,0.4890969000739967,3,0.5899996757507324,0.6999993324279785,1.0899994373321533,1.1599993705749512,0.5399999618530273,1,0.03149000253434164,1.0000000000000162,13.010000228881836,2.230743272983335,13.239999771118164,-1.47060143500676,13.479999542236328,0.03149000253434164
3294,2003-03-12,12.6899995803833,12.989999771118164,12.329999923706055,12.869999885559082,121329600.0,-0.025345688615824535,2.142855845341302,9.000238424490965,28.0111876455055,46.004679721880755,0.8472042347575002,1.0847280234517225,1.2826208929597023,0.6265166613497151,8.025332148094993,0.6900005340576172,0.02044420905621891,-1.0160004615783684,-2.0971383488157187,0.06513742565898184,-1.5565694051970436,-0.4754315179596933,1.5351146919090919,28.571396133532545,-5.013336440879598,0.5405689436186752,3,0.6200003623962402,0.8650002479553223,1.4200003147125244,1.4900002479553223,1.2600002288818342,2,0.027580803234286133,-1.999995231623835,13.020000457763672,1.0000000000000162,13.010000228881836,2.230743272983335,13.239999771118164,0.027580803234286133
3295,2003-03-13,13.420000076293945,13.460000038146973,12.729999542236328,12.979999542236328,92368100.0,0.057525651698137725,1.8076917433884752,-2.444443267070741,33.933159432796586,42.76291514637264,0.07316453544487267,0.3921607585589513,0.5785212908568447,-0.05264118954033137,7.848743876199547,0.7700004577636719,-0.0779082286741577,-0.29699997901916575,-1.3607985959222741,0.7667986378839426,-0.8288992874707208,0.23489932943238934,0.5777004741680862,96.46018072548446,68.07776658883503,0.5318993084515544,3,-0.1100001335144043,0.13499975204467773,0.6099998950958252,0.7599997520446777,0.5199995040893555,3,-0.02831595471539361,2.142855845341302,12.6899995803833,-1.999995231623835,13.020000457763672,1.0000000000000162,13.010000228881836,-0.02831595471539361
3296,2003-03-14,13.399999618530273,13.800000190734865,13.239999771118164,13.56999969482422,76184900.0,-0.0014903470678068187,-1.2857170661071846,-0.3863633408037771,36.065566935953726,40.47303575739656,0.0025031341006389596,0.44190620102258293,0.6205333222514362,0.013172943129742265,7.299901236220477,0.560000419616701,-0.10336335858156431,-0.32150039672851527,-1.3787914927267906,0.73579069926976,-0.850145944727652,0.2071451512706215,-1.0699996948242188,72.78908166370067,46.66177873066486,0.5286455479991372,3,-0.3149995803833008,0.1550002098083496,0.5825004577636719,0.7800002098083496,0.9200000762939471,4,-0.014179073566581213,1.8076917433884752,13.420000076293945,2.142855845341302,12.6899995803833,-1.999995231623835,13.020000457763672,-0.014179073566581213
3297,2003-03-17,14.130000114440918,14.210000038146973,13.100000381469727,13.210000038146973,87513600.0,0.05447765049941933,1.0555550649823129,-5.411762725936507,50.61728627629757,40.32160127504331,-0.7411640636981964,-0.26630654978176516,-0.09592757568473864,-0.6733293898648469,7.372266576331723,1.109999656677246,-0.14314693494686814,0.38600010871887136,-0.6866141405407138,1.4586143579784565,-0.15030701591092033,0.922307233348663,-1.7706001853942865,95.74468516828546,68.05242205480859,0.5363071246297922,3,-0.8600001335144043,-0.5750002861022949,-0.19750022888183594,0.04999971389770508,0.19999980926513672,0,-0.04670911833451352,-1.2857170661071846,13.399999618530273,1.8076917433884752,13.420000076293945,2.142855845341302,12.6899995803833,-0.04670911833451352
3298,2003-03-18,14.199999809265135,14.229999542236328,13.93000030517578,14.210000038146973,64714100.0,0.004953976946728833,11.000152590219038,-0.010869813100583464,59.718303426914275,40.6282165879686,-0.8066323915581375,-0.36361234886450866,-0.1599993354946232,-0.7032934124856123,7.307672556915483,0.29999923706054865,-0.24058497102434728,0.4614998340606675,-0.5999644626077405,1.5229641307290755,-0.06923231427353649,0.9922319823948715,-1.7665758758544907,98.42106636871858,64.63690153869739,0.5307321483342039,3,-0.9200000762939435,-0.6449999809265119,-0.37249994277953924,-0.05499982833862127,0.15000057220459162,1,-0.06056335691752024,1.0555550649823129,14.130000114440918,-1.2857170661071846,13.399999618530273,1.8076917433884752,13.420000076293945,-0.06056335691752024
3299,2003-03-19,14.220000267028807,14.489999771118164,14.06999969482422,14.3100004196167,68112700.0,0.0014084829600224946,-1.1538393822167334,8.999809269500773,57.05705920712166,41.17798190055708,-0.8396864072534882,-0.4209466967028721,-0.18306622588777977,-0.6833741316479252,7.284594458104252,0.42000007629394354,-0.287180654284235,0.49150028228759624,-0.5464385455711724,1.529439110146365,-0.027469131641787214,1.0104696962169797,-1.6787817970886216,84.65912108085955,47.120590087736815,0.5189694139293842,3,-0.8100004196166974,-0.6650004386901838,-0.3925004005432111,-0.07500028610229315,0.11999988555908381,2,-0.04641349050762089,11.000152590219038,14.199999809265135,1.0555550649823129,14.130000114440918,-1.2857170661071846,13.399999618530273,-0.04641349050762089
3300,2003-03-20,14.039999961853027,14.1899995803833,13.8100004196167,13.970000267028807,82711300.0,-0.012658249071424876,1.0540554473003207,-0.7777730682829697,50.914640085528255,41.90639033211683,-0.6391050008042232,-0.2722307485712605,-0.021182382698505364,-0.47191940701291557,6.949853728987532,0.4099998474121076,-0.3072270285026715,0.32249999046325684,-0.6962066735433421,1.3412066544698558,-0.18685334154004352,0.8318533224665572,-1.3428789878186045,67.62589878698063,28.898568935824144,0.5093533320032995,3,-0.630000114440918,-0.4850001335144043,-0.21250009536743164,0.10500001907348633,0.9399995803833008,3,-0.0064102672957567775,-1.1538393822167334,14.220000267028807,11.000152590219038,14.199999809265135,1.0555550649823129,14.130000114440918,-0.0064102672957567775
3301,2003-03-21,13.899999618530273,14.40999984741211,13.84000015258789,14.270000457763672,112479400.0,-0.009971534451790443,-1.3265304533653042,-5.285749318800955,52.84808856367419,44.286338669987856,-0.4421332167447538,-0.20329786234005098,0.1038592534168199,-0.30143841811673866,6.497329734068728,0.5699996948242188,-0.3642803086547257,0.2209996700286858,-0.6996157026262058,1.1416150426835774,-0.23930801629876086,0.6813073563561325,-1.0594483407291513,57.55392721883747,16.838966220297742,0.4603076863274459,3,-0.48999977111816406,-0.3449997901916504,-0.21249961853027344,0.24500036239624023,1.2400007247924822,4,0.002877695176315198,1.0540554473003207,14.039999961853027,-1.1538393822167334,14.220000267028807,11.000152590219038,14.199999809265135,0.002877695176315198
3302,2003-03-24,13.510000228881836,13.710000038146973,13.5,13.539999961853027,62278100.0,-0.02805751081665675,-7.39996948253829,0.08108017547567621,48.26589858258168,46.38124335070816,0.02933474350293963,0.1212475036077798,0.4576183455989966,0.131134327917092,5.67772490119406,0.39999961853027344,-0.39049862830453463,-0.12349972724914515,-0.9774509011866623,0.730451446688372,-0.5504753142179037,0.30347585971961344,-0.5374930716153496,1.010124363012841,-40.87989723754442,0.42697558696875876,3,-0.10000038146972656,0.04499959945678711,0.17749977111816406,0.6349997520446777,1.489999771118164,0,0.05995554790670976,-1.3265304533653042,13.899999618530273,1.0540554473003207,14.039999961853027,-1.1538393822167334,14.220000267028807,0.05995554790670976
3303,2003-03-25,13.720000267028807,13.850000381469727,13.390000343322756,13.5,56643600.0,0.015544044011045255,-1.090911258352795,-7.333407508662559,49.71910827223524,48.7932345314559,-0.07926354006613323,-0.12343419098353614,0.20436677889498434,-0.02984886831004019,6.096312522139933,0.4600000381469709,-0.35466853237891627,0.10450029373168768,-0.7246393974485184,0.9336399849118937,-0.31006955185841534,0.5190701393217907,-0.6260937006541862,30.00000866977075,-13.615494868933105,0.414569845590103,3,-0.11000061035156072,-0.16500043869018377,-0.05750036239623846,0.42499971389770685,1.3999996185302752,1,0.04446061551056735,-7.39996948253829,13.510000228881836,-1.3265304533653042,13.899999618530273,1.0540554473003207,14.039999961853027,0.04446061551056735
3304,2003-03-26,13.65999984741211,13.850000381469727,13.56999969482422,13.699999809265135,48058100.0,-0.004373208341758361,-1.545457698093112,-0.1818177877383575,52.67857396278063,50.8760583681208,0.14840800380977015,-0.05440959798831457,0.21759244896311714,0.07436731479724656,6.295590509821464,0.28000068664550604,-0.24383903994230138,0.03699989318847585,-0.7908343171428918,0.8648341035198435,-0.37691721197720796,0.45091699835415966,-0.4544058246580054,26.470552486239374,-20.393266663132007,0.41391710516568403,3,0.13500022888183594,-0.10500001907348633,0.17500019073486328,0.4850001335144043,1.6100006103515625,2,0.050512484755872,-1.090911258352795,13.720000267028807,-7.39996948253829,13.510000228881836,-1.3265304533653042,13.899999618530273,0.050512484755872
3305,2003-03-27,13.5,13.6899995803833,13.449999809265135,13.579999923706055,50736700.0,-0.011713019707128458,-1.6666596024244151,2.000000000000089,53.963414988724566,52.864708151762,0.3586668876297008,0.09054273625295295,0.31832255813312926,0.2737902840923283,6.423291634610714,0.23999977111816584,-0.12288996955172671,-0.11049995422363246,-0.9378094815009117,0.7168095730536468,-0.5241547178622721,0.30315480941500716,-0.19165351737677128,10.784285309574832,-38.41407117309122,0.41365476363863934,3,0.2950000762939453,0.05499982833862305,0.35249996185302734,0.6449999809265137,1.880000114440918,3,0.06222223352502887,-1.545457698093112,13.65999984741211,-1.090911258352795,13.720000267028807,-7.39996948253829,13.510000228881836,0.06222223352502887
3306,2003-03-28,13.220000267028807,13.550000190734865,13.170000076293945,13.40999984741211,46659800.0,-0.02074072096082913,-1.6206907891491702,2.3749970197649413,53.153151089092276,53.14647090873919,0.6821879365138148,0.3274757308386267,0.5474720740352979,0.5851193218825337,6.849084388101831,0.38000011444091975,0.037079445246273934,-0.35249972343445,-1.1781637460157786,0.4731642991468785,-0.7653317347251143,0.06033228785621425,1.2699995040893572,7.35296592579269,-45.525431935341324,0.4128320112906644,3,0.6099996566772479,0.33499956130981623,0.6549997329711932,0.9249997138977069,2.6799993515014666,4,0.13313156124489867,-1.6666596024244151,13.5,-1.545457698093112,13.65999984741211,-1.090911258352795,13.720000267028807,0.13313156124489867
3307,2003-03-31,12.979999542236328,13.149999618530273,12.859999656677244,13.020000457763672,66180200.0,-0.018154366107771547,-1.0714232191878665,0.21053159931535875,49.43818990638463,52.00423607312479,0.829094148100463,0.5367124535587529,0.7418119710911029,0.8441948039902023,7.228489866603987,0.3600006103515625,0.1249974151230191,-0.555500411987305,-1.41879831352621,0.3077974895516,-0.9871493627567567,-0.1238514612178534,1.4836002349853512,12.121191687434111,-44.286668120116566,0.4316489507694524,3,0.695000171661377,0.5750002861022949,0.9625003337860107,1.1650004386901855,2.520000457763672,0,0.16640992891085116,-1.6206907891491702,13.220000267028807,-1.6666596024244151,13.5,-1.545457698093112,13.65999984741211,0.16640992891085116
3308,2003-04-01,12.979999542236328,13.109999656677244,12.800000190734865,13.039999961853027,78283300.0,0.0,2.099997615811955,1.4999761586877742,54.48916015604817,51.718913956338845,0.7127959673442916,0.5117572861782893,0.7200328992593228,0.8573957088946997,7.721355858433662,0.30999946594237926,0.20423353454616056,-0.5230003833770756,-1.4196163496989325,0.37361558294478137,-0.971308366538004,-0.07469240021614709,1.4194562301635738,17.142792267064948,-41.018739486605206,0.44830798316092835,4,0.6250004768371582,0.43000030517578125,0.9800004959106445,1.1650004386901855,2.2400007247924787,1,0.1556240777351865,-1.0714232191878665,12.979999542236328,-1.6206907891491702,13.220000267028807,-1.6666596024244151,13.5,0.1556240777351865
3309,2003-04-02,13.640000343322756,13.770000457763672,13.260000228881836,13.369999885559082,67337000.0,0.050847521137332485,-1.0816345596163504,-4.499976158308859,53.481013899791286,52.00406660236808,-0.042610917318553376,-0.16455622774051726,0.04386135382777567,0.21025656590314235,7.923961745077671,0.7900009155273438,0.178535051761763,0.14200038909912216,-0.7501550258436751,1.0341558040419194,-0.30407731837227736,0.5880780965705217,0.6634880941772447,86.59793003571869,31.906119336157545,0.44607770747139863,4,-0.035000324249269354,-0.2300004959106463,0.189999580383299,0.504999637603758,2.3099994659423793,2,0.10850436253550666,2.099997615811955,12.979999542236328,-1.0714232191878665,12.979999542236328,-1.6206907891491702,13.220000267028807,0.10850436253550666
3310,2003-04-03,13.640000343322756,13.899999618530273,13.550000190734865,13.890000343322756,57730000.0,0.0,1.592602273289226,-0.9259243560943157,53.82166485296573,52.11224174562269,-0.11769467733781624,-0.16016658973029152,0.03444955501470304,0.23298875333003544,8.365585318482879,0.3499994277954084,0.10276080389616737,0.1340003490448023,-0.7603422420666845,1.0283429401562891,-0.31317094651094024,0.5811716446005448,0.5732787993713373,76.36368995858463,22.971255556320223,0.44717129555574325,4,-0.2900004386901873,-0.2300004959106463,0.189999580383299,0.504999637603758,3.0299997329711896,3,0.11950147165786973,-1.0816345596163504,13.640000343322756,2.099997615811955,12.979999542236328,-1.0714232191878665,12.979999542236328,0.11950147165786973
3311,2003-04-04,13.710000038146973,13.890000343322756,13.510000228881836,13.859999656677244,51357100.0,0.005131942306620507,2.619031616424875,0.5999984741210866,41.532261475810124,51.3640598448703,-0.2430381764493461,-0.20358770047125851,-0.06465248093767784,0.18300597055894485,8.194285726199231,0.38000011444091975,0.03413628355397336,0.18050003051757812,-0.7091002428682014,1.0701003039033576,-0.2643001061753125,0.6253001672104688,0.4184823674295668,82.72730188922978,33.25904575729617,0.44480013669289004,4,-0.3600001335144043,-0.3000001907348633,0.16249990463256836,0.434999942779541,2.7599992752075195,4,0.12180890384006604,1.592602273289226,13.640000343322756,-1.0816345596163504,13.640000343322756,2.099997615811955,12.979999542236328,0.12180890384006604
3312,2003-04-07,13.56999969482422,14.380000114440918,13.5600004196167,14.329999923706055,61510800.0,-0.010211549448082557,-1.1025666105872687,5.066681077781923,37.64706674330964,50.022721897211895,-0.10463540215352474,-0.02053536041688986,0.06755237619468879,0.34879921503827127,8.15411675656977,0.8199996948242188,-0.004779045304152518,0.01249971389770721,-0.8428458678336188,0.8678452956290332,-0.4151730769679567,0.4401725047633711,-0.7699995040893555,48.73414818168106,5.232625112664785,0.4276727908656631,4,0.0200004577636701,-0.15999984741211115,0.35750007629394354,0.5750002861022931,2.850000381469725,0,0.17170228269015708,2.619031616424875,13.710000038146973,1.592602273289226,13.640000343322756,-1.0816345596163504,13.640000343322756,0.17170228269015708
3313,2003-04-08,13.43000030517578,13.720000267028807,13.31999969482422,13.68000030517578,46422700.0,-0.010316830714582781,1.4242464526196936,0.32894726935519164,35.20599893059929,48.081324671413974,-0.011285330802239812,0.15995613713582912,0.20280442434235368,0.5027025946470367,7.945587048703191,0.4000005722045863,-0.04879705493823572,-0.14799966812134002,-0.9680281324619777,0.6720287962192977,-0.5580139002916589,0.2620145640489788,-0.5984001159667933,15.178579791468714,-22.161853431654933,0.41001423217031907,4,0.15999984741211115,-0.0200004577636701,0.4974994659423846,0.7149996757507342,3.3199996948242205,1,0.1541325128657267,-1.1025666105872687,13.56999969482422,2.619031616424875,13.710000038146973,1.592602273289226,13.640000343322756,0.1541325128657267
3314,2003-04-09,13.039999961853027,13.619999885559082,13.039999961853027,13.4399995803833,63171900.0,-0.029039488790811863,-1.9000023841880647,1.5999984741210938,32.63889532765984,45.71193359796233,0.3146031092915944,0.6087320817390633,0.5669863610640125,0.8956983161689145,6.5465395134544995,0.5799999237060547,-0.05763921303456776,-0.5555000305175781,-1.307885156172821,0.19688509513766483,-0.9316925933452005,-0.17930746768995576,-0.1774317741394018,0.0,-32.12528157809382,0.3761925628276217,4,0.5500001907348633,0.36999988555908203,0.8874998092651367,1.1050000190734863,3.5899991989135707,2,0.16717793800253933,1.4242464526196936,13.43000030517578,-1.1025666105872687,13.56999969482422,2.619031616424875,13.710000038146973,0.16717793800253933
3315,2003-04-10,13.039999961853027,13.109999656677244,12.829999923706055,13.09000015258789,49099500.0,0.0,5.222271672441952,0.1250005960470162,34.306579759346945,43.617870116879516,0.27098730077904776,0.6100830233294054,0.5451489548703243,0.889463158998332,6.07382426863593,0.27999973297118963,-0.09144107721899708,-0.5365000247955329,-1.3258310008322702,0.25283095124120436,-0.9311655128139016,-0.1418345367771643,1.3400001525878906,13.548387890675711,-14.725821188180381,0.39466548801836865,4,0.5500001907348633,0.36999988555908203,0.8874998092651367,1.1050000190734863,2.8999996185302734,3,0.22315949815375502,-1.9000023841880647,13.039999961853027,1.4242464526196936,13.43000030517578,-1.1025666105872687,13.56999969482422,0.22315949815375502
3316,2003-04-11,13.210000038146973,13.539999961853027,12.899999618530273,13.510000228881836,49207900.0,0.013036815704851268,2.555560853751255,5.9999809265864315,44.04761859709287,43.01891774918044,0.1111032031752881,0.44809276766517137,0.36160661277257233,0.712875796457471,6.368334137170237,0.6400003433227539,-0.13326569509488095,-0.3569999694824215,-1.1597348921720467,0.4457349532072037,-0.758367430827235,0.04436749186239197,1.1390000724792486,24.516133398716416,-6.909093600656913,0.40136746134481294,4,0.38000011444091797,0.19999980926513672,0.6899998188018799,0.934999942779541,2.7799997329711914,4,0.26192278789972834,5.222271672441952,13.039999961853027,-1.9000023841880647,13.039999961853027,1.4242464526196936,13.43000030517578,0.26192278789972834
3317,2003-04-14,13.470000267028807,13.510000228881836,13.149999618530273,13.239999771118164,50958900.0,0.019682076315747254,1.3225814390618318,-0.766667832267862,45.13618980259324,41.979698821018765,-0.08055175490782496,0.14346742852657535,0.10692509182739052,0.4504477110457774,6.440070020824345,0.3600006103515625,-0.16491702578686507,-0.06399974822998189,-0.822319328268108,0.6943198318081443,-0.44315953824904497,0.3151600417890812,0.8486198398590119,71.9101231953863,38.63967356453892,0.37915979001906347,4,0.1349997520446795,-0.06000041961669744,0.22499966621399103,0.6749997138977069,2.229999542236328,0,0.22271707400547958,2.555560853751255,13.210000038146973,5.222271672441952,13.039999961853027,-1.9000023841880647,13.039999961853027,0.22271707400547958
3318,2003-04-15,13.34000015258789,13.880000114440918,13.199999809265135,13.449999809265135,44733500.0,-0.009651084770883389,-2.4871779823692446,-0.47825834566887265,43.93940269672954,40.91951979845635,0.1183281999989596,0.21685322669274676,0.2372968015001682,0.5812311637348913,6.687447318553474,0.680000305175783,-0.17654687447032202,-0.15099987983703578,-0.8451227313332925,0.543122971659221,-0.49806130558516415,0.1960615459110926,0.9488475506362928,48.57144154658698,13.844314014299663,0.34706142574812854,4,0.2649998664855957,0.06999969482421875,0.33499979972839355,0.804999828338623,2.5799999237060547,1,0.23088454936100966,1.3225814390618318,13.470000267028807,2.555560853751255,13.210000038146973,5.222271672441952,13.039999961853027,0.23088454936100966
3319,2003-04-16,13.5600004196167,13.880000114440918,13.4399995803833,13.640000343322756,59430300.0,0.016491773951451627,-1.749989569239389,0.7272743035988593,51.11111817536083,40.61834794538915,-0.12763570660380452,-0.05810697508117002,0.029258822815315,0.35180512703532507,6.523043309863925,0.5399999618530273,-0.14712951905506344,0.10200037956237828,-0.5032608955655302,0.7072616546902868,-0.20063025800157597,0.40463101712633254,0.6996703280171221,69.52384412423194,30.455800300829225,0.3026306375639546,4,0.04499959945678711,-0.15000057220458984,0.10499954223632812,0.5849995613098145,2.1299991607666016,2,0.2352506992380663,-2.4871779823692446,13.34000015258789,1.3225814390618318,13.470000267028807,2.555560853751255,13.210000038146973,0.2352506992380663
3320,2003-04-17,13.949999809265135,13.979999542236328,13.5,13.520000457763672,55918100.0,0.028761016045710353,-1.0425500830913639,-5.374997019764778,62.98930935007639,43.00246437586318,-0.5241581048398416,-0.4797939490838683,-0.3439998150354331,-0.05917963955356953,6.906187729372654,0.4799995422363281,-0.12393159695734646,0.4964997768402082,-0.09163834077493327,1.0846378944553496,0.20243071803263746,0.7905688356477789,0.2810775218901309,97.2222467508842,51.905889743205236,0.2940690588075703,4,-0.3449997901916486,-0.34000015258788885,-0.5174999237060529,0.030000209808351386,2.1999998092651385,3,0.19211465147988704,-1.749989569239389,13.5600004196167,-2.4871779823692446,13.34000015258789,1.3225814390618318,13.470000267028807,0.19211465147988704
3321,2003-04-21,13.9399995803833,14.010000228881836,13.6899995803833,13.960000038146973,45501000.0,-0.0007168622952375969,4.333306842565366,-0.04651276262123345,68.60464557519299,46.44219535718354,-0.5342874777943738,-0.49186136113750045,-0.31831939546633237,-0.0648474932303742,6.9639421579090115,0.32000064849853516,-0.14387502635915794,0.4844995498657223,-0.11026631216659766,1.0792654118980423,0.18711661884956143,0.7818824808818832,0.26305620262298035,91.86039548624049,40.59584201746955,0.2973829310161603,4,-0.5199995040893555,-0.2949995994567871,-0.5074996948242188,0.04000043869018555,2.340001106262207,0,0.14347202727426533,-1.0425500830913639,13.949999809265135,-1.749989569239389,13.5600004196167,-2.4871779823692446,13.34000015258789,0.14347202727426533
3322,2003-04-22,14.31999969482422,14.390000343322756,13.800000190734865,13.869999885559082,62303100.0,0.0272596933916458,-1.0000032327986943,-22.499475491131122,72.63513012817256,50.60098771246947,-0.8903408845226757,-0.8517358751062698,-0.6653276235732957,-0.45846507357112465,7.865186472492169,0.5900001525878906,-0.15612752339005276,0.823999691009524,0.11438452669656307,1.5336148553224849,0.4691921088530435,1.1788072731660044,-1.4899997711181658,94.1175952031005,36.94495014178405,0.35480758215648,4,-0.7099995613098162,-0.6749997138977069,-0.9999997615814227,-0.3399996757507342,2.3000011444091815,1,0.11662011954494278,4.333306842565366,13.9399995803833,-1.0425500830913639,13.949999809265135,-1.749989569239389,13.5600004196167,0.11662011954494278
3323,2003-04-23,14.329999923706055,14.56999969482422,14.140000343322756,14.369999885559082,58465600.0,0.0006983400205970991,-1.0476202370112866,-0.0888888417938406,64.93505313946639,54.189449691559076,-0.8484769084945079,-0.8576662931838825,-0.6512108930951168,-0.4751373107478116,8.66609517728463,0.42999935150146484,-0.13163233816574404,0.8034999370574951,0.006313469250358139,1.600686404864632,0.40490670315392663,1.2020931709610636,-1.468799991607666,78.7610843529066,24.264987647315365,0.39859323390356893,4,-0.630000114440918,-0.6449999809265119,-0.9175000190734863,-0.34999990463256836,2.0799999237060547,2,0.09560362127376543,-1.0000032327986943,14.31999969482422,4.333306842565366,13.9399995803833,-1.0425500830913639,13.949999809265135,0.09560362127376543
3324,2003-04-24,14.350000381469727,14.630000114440918,14.100000381469727,14.25,59708700.0,0.0013957053642816852,-1.6500011920940323,-2.5000119209403238,65.23604658349376,57.626057116464274,-0.7410402857982756,-0.8678165819989232,-0.6566809006319207,-0.507828729007926,9.540184396251956,0.5299997329711914,-0.08062628853703657,0.7890003681182858,-0.08821777155990951,1.666218507796481,0.35039129827918813,1.2276094379573834,-1.420448458862305,75.22126507839117,22.52087164257692,0.4386090698390976,4,-0.5850005149841309,-0.6350002288818359,-0.9325006008148193,-0.37000036239624023,2.4499988555908203,3,0.10940764133021008,-1.0476202370112866,14.329999923706055,-1.0000032327986943,14.31999969482422,4.333306842565366,13.9399995803833,0.10940764133021008
3325,2003-04-25,14.34000015258789,14.670000076293945,14.149999618530273,14.460000038146973,68749200.0,-0.000696880042926673,-1.0799978637736058,-1.1999942779759294,63.87664587489906,59.82928236955386,-0.5892034177384406,-0.8344412307982854,-0.623262585195647,-0.5121434984245461,10.71793084413042,0.5200004577636719,-0.004766703399191385,0.737000131607056,-0.2058980444260925,1.6798983076402045,0.26555104359048265,1.2084492196236294,-1.3084213384704597,66.32655543715728,16.70458147541374,0.471449088016574,4,-0.43000030517578125,-0.6050000190734863,-0.8575003147125244,-0.3600001335144043,2.6700000762939453,4,0.0941422185097942,-1.6500011920940323,14.350000381469727,-1.0476202370112866,14.329999923706055,-1.0000032327986943,14.31999969482422,0.0941422185097942
3326,2003-04-28,14.979999542236328,15.140000343322756,14.399999618530273,14.4399995803833,79292000.0,0.04463036142527099,-1.3870995528497236,-4.500003973646774,75.45125657759742,63.197623122332104,-1.0635703389748805,-1.4080149440269452,-1.235470400248241,-1.1651170561355073,11.974352136721835,0.8000001907348651,0.13817865982995414,1.2889995574951172,0.18231369355950733,2.395685421430727,0.7356566255273123,1.8423424894629221,-1.817347027144777,88.05964306963516,36.74218381812022,0.5533429319678047,4,-0.8099994659423828,-1.0099992752075178,-1.497499704360962,-0.9999995231628418,2.390001296997074,0,0.07810414633158791,-1.0799978637736058,14.34000015258789,-1.6500011920940323,14.350000381469727,-1.0476202370112866,14.329999923706055,0.07810414633158791
3327,2003-04-29,15.140000343322756,15.699999809265135,14.850000381469727,15.130000114440918,77559500.0,0.010680961680626488,-1.9824557294106562,0.0185189436819988,80.64514144279562,67.27603853856166,-1.0747958009868093,-1.473440871707032,-1.3771754285042714,-1.3286710850472971,12.980953688293834,0.8499994277954084,0.2901764785834562,1.3410003185272235,0.11167617012965003,2.570324466924797,0.7263382443284367,1.9556623927260102,-1.7796130454080838,65.00002086163332,8.73486062931238,0.6146620741987872,4,-0.5700006484985369,-0.8900003433227557,-1.6575005054473895,-1.1600003242492694,2.2300004959106463,1,0.07529724686073269,-1.3870995528497236,14.979999542236328,-1.0799978637736058,14.34000015258789,-1.6500011920940323,14.350000381469727,0.07529724686073269
3328,2003-04-30,15.0,15.220000267028807,14.9399995803833,15.1899995803833,64638700.0,-0.009247050207928154,1.2399969482538467,-18.99952317375211,88.58264952306938,71.43954202164039,-0.7538354152050637,-1.237811042500537,-1.240438803351795,-1.191637091965788,13.94111634919436,0.28000068664550604,0.40487772389219856,1.099999952316285,-0.1770030276291088,2.3770029322616786,0.46149846234358805,1.7385014422889817,-1.3588592007232734,56.24999627470844,-6.8376991954876445,0.6385014899726968,4,-0.40000009536743164,-0.75,-1.5175001621246338,-1.0199999809265137,2.3600006103515625,2,0.10800005594889339,-1.9824557294106562,15.140000343322756,-1.3870995528497236,14.979999542236328,-1.0799978637736058,14.34000015258789,0.10800005594889339
3329,2003-05-01,15.119999885559082,15.210000038146973,14.9399995803833,15.039999961853027,42779000.0,0.007999992370605558,1.0769247698345743,-0.4210531599315361,89.09771713464802,74.34047621992613,-0.7032304021477369,-1.3083266064026695,-1.365921448978133,-1.3088261513133652,15.699333005921867,0.2700004577636719,0.5116256291783987,1.145999860763549,-0.23486780903854054,2.5268675305656387,0.4555660258625043,1.836433695664594,-1.231796005083746,62.580654688108616,-6.493626612079588,0.6904338349010448,5,-0.4250001907348633,-0.869999885559082,-1.5375001430511475,-1.1399998664855957,2.109999656677246,3,0.08531745844026695,1.2399969482538467,15.0,-1.9824557294106562,15.140000343322756,-1.3870995528497236,14.979999542236328,0.08531745844026695
3330,2003-05-02,15.270000457763672,15.43000030517578,15.020000457763672,15.100000381469727,51035000.0,0.009920672839941913,-1.4848481345547966,2.125002980235081,89.01512620098747,76.60830740056996,-0.7222502062278373,-1.401822587655861,-1.5146167416742564,-1.4562328259991162,17.415927729670777,0.4099998474121076,0.6487937086270286,1.2145004272460938,-0.2717520159654381,2.7007528704576256,0.47137420564032695,1.9576266488518606,-1.1643810658335596,66.92313166058892,-7.4657639166450025,0.7431262216057659,5,-0.5200004577636719,-1.0200004577636719,-1.5950005054473877,-1.2900004386901855,2.1299991607666016,4,0.10019638070927384,1.0769247698345743,15.119999885559082,1.2399969482538467,15.0,-1.9824557294106562,15.140000343322756,0.10019638070927384
3331,2003-05-05,15.380000114440918,15.760000228881836,15.359999656677244,15.56999969482422,65171500.0,0.0072036446221139805,-2.4782583456688383,-1.1176440889048562,88.35338473723807,78.35478013491057,-0.6777805646928226,-1.4548879977399878,-1.6352235439174887,-1.552114942756237,19.419684325027177,0.48999977111816406,0.762224640316866,1.241000080108643,-0.3476425220996031,2.829642682316889,0.4466787790045199,2.035321381212766,-1.0830550724306036,58.24173866384966,-15.780730207080651,0.7943213011041234,5,-0.4499998092651367,-1.0999999046325684,-1.7050001621246338,-1.4000000953674316,2.2200002670288086,0,0.10598180119065437,-1.4848481345547966,15.270000457763672,1.0769247698345743,15.119999885559082,1.2399969482538467,15.0,0.10598180119065437
3332,2003-05-06,15.899999618530273,15.979999542236328,15.449999809265135,15.5,102755600.0,0.03381011054747041,-1.1199989318847576,-2.1052657996576607,94.44441868936057,81.63359852934326,-1.0617409658547832,-1.8881880123775545,-2.1519469699922666,-2.0616956899467613,20.796776159949378,0.5999994277954102,0.8290759504886243,1.644499588012696,-0.10231064331749806,3.391309819342892,0.771094472347599,2.517904703677793,-1.398226850357947,92.30769936149669,14.443492115845274,0.8734051156650978,5,-0.8599996566772461,-1.5099997520446777,-2.2074997425079346,-1.919999599456787,1.8800010681152344,1,0.09245290918057325,-2.4782583456688383,15.380000114440918,-1.4848481345547966,15.270000457763672,1.0769247698345743,15.119999885559082,0.09245290918057325
3333,2003-05-07,15.5,15.899999618530273,15.420000076293945,15.579999923706055,103172800.0,-0.02515720931616272,-3.0,-0.2,81.69933520182832,83.46285282026932,-0.5345355836257113,-1.3967709899459262,-1.7422908602377785,-1.6522201488283699,22.692610016350535,0.4799995422363281,0.8827046567235968,1.1409999847412102,-0.6447317017113505,2.9267316711937728,0.24813414151492985,2.0338658279674906,-0.7617109479774324,53.846196168980086,-24.037270701525998,0.8928658432262809,5,-0.4350004196166992,-1.1100001335144043,-1.885000228881836,-1.5199999809265137,1.9099998474121094,2,0.12064521543441309,-1.1199989318847576,15.899999618530273,-2.4782583456688383,15.380000114440918,-1.4848481345547966,15.270000457763672,0.12064521543441309
3334,2003-05-08,15.220000267028807,15.489999771118164,15.119999885559082,15.15999984741211,52584100.0,-0.0180644989013673,-4.285699688694219,-0.7500059604701397,71.52542592053791,84.31271726978476,-0.1320328832611839,-0.9961503125682629,-1.4373135562841348,-1.368427923714023,24.904818772466676,0.38000011444091797,0.8847311505411941,0.752000236511229,-0.9593192969814144,2.4633197700038725,-0.10365953023509356,1.6076600032575517,-0.2830375365720368,20.833333333333147,-52.34827683129737,0.855659766746322,5,-0.030000686645506036,-0.8150005340576154,-1.712500333786009,-1.4050002098083478,2.7599992752075213,3,0.1406044878960122,-3.0,15.5,-1.1199989318847576,15.899999618530273,-2.4782583456688383,15.380000114440918,0.1406044878960122
3335,2003-05-09,15.949999809265135,15.970000267028807,15.449999809265135,15.449999809265135,72262000.0,0.04796317538953865,-1.0800018310546875,8.333275053644051,77.38419873428964,84.52748862052833,-0.6812809016153825,-1.577859599985512,-2.141074979357395,-2.07901488375021,27.469347536990195,0.75,0.9508789716557953,1.336499786376951,-0.3583626228589534,3.0313621956128554,0.4890685817589997,2.1839309909949023,-0.8461511889236348,96.51165756424808,24.63144554590137,0.8474312046179517,5,-0.5349998474121076,-1.5450000762939435,-2.442499876022337,-2.394999980926512,2.029999732971193,4,0.08025076791710428,-4.285699688694219,15.220000267028807,-3.0,15.5,-1.1199989318847576,15.899999618530273,0.08025076791710428
3336,2003-05-12,16.670000076293945,16.790000915527347,16.290000915527347,16.329999923706055,97288900.0,0.045141083112149705,-1.3809627611262891,0.6800003051757812,79.30174871991223,84.37822276243018,-1.2698862548625787,-2.13480728462177,-2.833344395131597,-2.7795298592463187,30.005787934282246,0.8400011062622124,1.0427175664302197,1.8835000514984124,0.08845109840927279,3.67854900458755,0.9859755749538444,2.7810245280429804,-1.5500001907348633,92.81432543573447,22.766029056481074,0.8975244765445689,5,-0.8049998283386213,-1.8599996566772443,-3.2900002002716064,-3.1150002479553223,2.059999465942383,0,0.04379121409090114,-1.0800018310546875,15.949999809265135,-4.285699688694219,15.220000267028807,-3.0,15.5,0.04379121409090114
3337,2003-05-13,16.469999313354492,16.670000076293945,16.260000228881836,16.270000457763672,63641600.0,-0.01199764619220789,-2.7272829733924033,0.5882316642170338,75.47617858229523,82.92194821345528,-0.9626141492056544,-1.7903210519946349,-2.5989832210764856,-2.560849305783867,32.65166130552513,0.4099998474121094,1.1486704452577108,1.5334993362426754,-0.2993271874010581,3.366325859886407,0.6170860744208095,2.4499125980645413,-1.0493992424011225,80.83823923276647,11.400803536659069,0.9164132618218662,5,-0.6049990653991681,-1.6599988937377912,-3.0899994373321533,-2.914999485015869,2.090000152587894,1,0.06860966091231036,-1.3809627611262891,16.670000076293945,-1.0800018310546875,15.949999809265135,-4.285699688694219,15.220000267028807,0.06860966091231036
3338,2003-05-14,16.420000076293945,16.729999542236328,16.280000686645508,16.709999084472653,54299800.0,-0.003035776511539079,1.727266421986533,-1.4500033378791892,74.46808414700018,81.29643343704996,-0.7710939314511993,-1.5786848799272413,-2.51159471334201,-2.4852458416641134,34.87041637211604,0.4499988555908203,1.167257945623568,1.3295001029968265,-0.4554718378402427,3.1144720438338958,0.4370141325782928,2.2219860734153603,-0.7529078533172591,77.84427478823572,8.760954476976096,0.8924859704185342,5,-0.5149993896484357,-1.6099996566772443,-2.9200000762939453,-2.8650002479553223,1.510000228881836,2,0.08282585895447325,-2.7272829733924033,16.469999313354492,-1.3809627611262891,16.670000076293945,-1.0800018310546875,15.949999809265135,0.08282585895447325
3339,2003-05-15,16.75,16.770000457763672,16.450000762939453,16.5,55206400.0,0.020097437403942875,1.2068874799400173,-0.8620719138664825,76.48351924745648,79.90403266443539,-0.9449327160885694,-1.7470147960028264,-2.803146012915704,-2.7839498887006506,37.22046112783081,0.35000038146972656,1.1693672722807946,1.5000000476837165,-0.2792250662739235,3.279225161641355,0.6103874907048983,2.389612604662535,-0.880784212364194,97.01485951463685,26.443408856587553,0.8896125569788191,5,-0.7949995994567853,-1.939999580383299,-3.25,-3.195000171661377,0.48999977111816406,3,0.03940297596490194,1.727266421986533,16.420000076293945,-2.7272829733924033,16.469999313354492,-1.3809627611262891,16.670000076293945,0.03940297596490194
3340,2003-05-16,16.629999160766598,16.770000457763672,16.469999313354492,16.75,42361700.0,-0.007164229207964334,2.7499731782040127,-0.48000335693360796,70.4714557989777,77.91715167129536,-0.683618142826317,-1.4924597581419352,-2.6369163755822758,-2.6373443873668734,39.53875029500434,0.3000011444091797,1.1701041747154957,1.245999240875241,-0.5246430539070772,3.016641535657559,0.36067809348408275,2.131320388266399,-0.5950420501103153,69.81102877933331,1.3917479208178634,0.8853211473911587,5,-0.6749987602233833,-1.819998741149897,-3.129999160766598,-3.074999332427975,0.12000083923340199,4,0.08117861993971975,1.2068874799400173,16.75,1.727266421986533,16.420000076293945,-2.7272829733924033,16.469999313354492,0.08117861993971975
3341,2003-05-19,15.9399995803833,16.5,15.90999984741211,16.430000305175778,52364300.0,-0.04149125767914286,-1.145454356296069,4.08331081618041,58.77192248634633,73.95354098207156,0.10523800873275846,-0.6797961912529171,-1.9000156211498194,-1.9271967642714039,41.388541539950296,0.7199993133544886,1.1434138614929488,0.45599966049194407,-1.192992107277238,2.104991428261128,-0.368496223392647,1.2804955443765351,0.8500013351440465,3.488338567449123,-62.66335875424697,0.8244958838845918,5,0.015000820159913886,-1.0949993133544904,-2.439999580383301,-2.3849997520446777,0.9300012588501012,0,0.1279799256935723,2.7499731782040127,16.629999160766598,1.2068874799400173,16.75,1.727266421986533,16.420000076293945,0.1279799256935723
3342,2003-05-20,15.989999771118164,16.350000381469727,15.890000343322756,16.110000610351562,59535300.0,0.003136774909103357,-1.8750029802351018,0.24489930965759427,61.07382464422821,71.66181758678265,0.07749649375402257,-0.6306004860545933,-1.8941519235469961,-1.9551165861212532,42.730621620733295,0.4600000381469709,1.1117004484244113,0.42249984741210866,-1.1454535689914067,1.9904532638156258,-0.3614768607896508,1.2064765556138664,0.7824011230468777,11.363569862594877,-53.72564559368127,0.7839767082017582,5,-0.034999370574949396,-1.0199995040893537,-2.489999771118164,-2.434999942779541,1.139999389648434,1,0.17135708632512126,-1.145454356296069,15.9399995803833,2.7499731782040127,16.629999160766598,1.2068874799400173,16.75,0.17135708632512126
3343,2003-05-21,15.699999809265135,15.84000015258789,15.460000038146973,15.770000457763672,57340100.0,-0.018136333083433764,2.6190480515528995,0.5833346578717465,56.24999999999997,69.96454804005621,0.4457223791848062,-0.2452765060822113,-1.550828492478475,-1.6405066395674535,43.52041835723762,0.5299997329711914,1.076880306293841,0.06399989128112615,-1.3920275149391248,1.5200272975013753,-0.6640138118289993,0.7920135943912516,1.0371050628662157,18.320587346711328,-45.140872391926706,0.7280137031101249,5,0.4200005531311053,-0.7049994468688947,-2.192499876022337,-2.144999980926512,1.1899995803833026,2,0.18216558544092876,-1.8750029802351018,15.989999771118164,-1.145454356296069,15.9399995803833,2.7499731782040127,16.629999160766598,0.18216558544092876
3344,2003-05-22,15.920000076293945,16.030000686645508,15.649999618530273,15.800000190734865,53064400.0,0.01401275603194474,1.235293127676941,-1.7142681979808851,56.90020960591172,67.68854924801423,0.3748821363294539,-0.36008743707404633,-1.7032109112978944,-1.832930739828516,44.35840737186793,0.3800010681152344,0.9674883413651045,0.2055001735687263,-1.1222356448216146,1.533235991959069,-0.45836773562644595,0.8693680827638985,0.7404785057983432,35.11449548096838,-26.75619048515125,0.6638679091951714,5,0.2050004005432129,-0.8049998283386213,-2.4125001430511475,-2.3650002479553223,0.870000839233402,3,0.12625629517897274,2.6190480515528995,15.699999809265135,-1.8750029802351018,15.989999771118164,-1.145454356296069,15.9399995803833,0.12625629517897274
3345,2003-05-23,15.6899995803833,15.93000030517578,15.670000076293945,15.90999984741211,37246400.0,-0.01444726726183454,-1.0000073359767165,-1.833337306980135,53.20910425299262,64.7893665294676,0.6304182852881652,-0.025046844751873465,-1.4304047578731591,-1.5757728747821709,45.18299230558397,0.26000022888183416,0.9196897714807655,-0.09200029373169016,-1.252210546568314,1.0682099591049337,-0.6721054201500003,0.48810483268662175,0.8984502890722688,22.115341410832823,-38.553167345184406,0.5801051264183116,5,0.4250006675720215,-0.5449991226196271,-2.182499647140503,-2.1349997520446777,1.5500001907348633,4,0.09878905240206493,1.235293127676941,15.920000076293945,2.6190480515528995,15.699999809265135,-1.8750029802351018,15.989999771118164,0.09878905240206493
3346,2003-05-27,16.149999618530273,16.219999313354492,15.5,15.5600004196167,55332900.0,0.029318040181600447,-1.0281669709021892,-2.681811285421372,52.620544821888835,62.249851667200225,0.09934645966001554,-0.4141319028217332,-1.8407265647643136,-2.0077406901983093,45.5490156613514,0.7199993133544922,0.9499425868800522,0.30949974060058594,-0.7971967629268519,1.4161962441280256,-0.243848511163133,0.8628479923643049,0.3707432610467798,77.5280128328081,19.99987570525959,0.5533482517637196,5,-0.03499937057495117,-0.9099993705749494,-2.5424997806549072,-2.5949997901916504,1.710000991821289,1,0.03715172728433358,-1.0000073359767165,15.6899995803833,1.235293127676941,15.920000076293945,2.6190480515528995,15.699999809265135,0.03715172728433358
3347,2003-05-28,16.280000686645508,16.530000686645508,16.15999984741211,16.399999618530273,52478800.0,0.008049601931016337,-1.0555567329292588,-0.20338829629893043,58.66667062264733,60.49413905338323,-0.0675430788815099,-0.4789015032845665,-1.94204821873155,-2.1172912567528925,45.43811511161944,0.3800010681152344,0.88662544271609,0.382500791549683,-0.6891602694214143,1.4541618525207785,-0.15332973893586654,0.9183313220352307,-0.8200006484985352,76.6355281792764,17.871582939065874,0.5358305304855479,5,-0.16500043869018555,-0.9850001335144007,-2.7475006580352783,-2.7250008583068848,1.239999771118164,2,0.036240794084970274,-1.0281669709021892,16.149999618530273,-1.0000073359767165,15.6899995803833,1.235293127676941,15.920000076293945,0.036240794084970274
3348,2003-05-29,16.620000839233402,17.200000762939453,16.239999771118164,16.379999160766598,96486400.0,0.020884529376389738,-2.6923082566115246,-2.0000317894268957,65.35087563361276,59.257178651845045,-0.4203990830801061,-0.7286718046171501,-2.25108346293918,-2.438967328185271,45.56940492928019,0.9600009918212891,0.7527215207360136,0.6415009021759062,-0.38861960250049776,1.67162140685231,0.1264406498377042,1.1565611545141081,-1.1386007881164595,65.88237274063457,2.224604375784736,0.5150602523382016,5,-0.2900004386901891,-0.9700002670288121,-2.992500782012943,-3.065001010894779,1.5999984741210866,3,0.030685818037342605,-1.0555567329292588,16.280000686645508,-1.0281669709021892,16.149999618530273,-1.0000073359767165,15.6899995803833,0.030685818037342605
3349,2003-05-30,16.40999984741211,16.860000610351562,16.270000457763672,16.799999237060547,67567500.0,-0.012635438099711793,1.3137163971457209,-1.624986092346769,55.69306445722881,57.615135169428505,-0.2946887025390801,-0.43961112527297175,-2.012564136457078,-2.216307843560566,45.707789811826984,0.5900001525878906,0.6351437644663136,0.3669999122619636,-0.5961548871637348,1.3301547116876602,-0.11457748745088381,0.8485773119748128,-0.8598557678222658,53.529378765609394,-5.725871891501541,0.4815773997128487,5,-0.07999944686889648,-0.7599992752075195,-2.7174999713897705,-2.8550000190734863,2.3199996948242188,4,0.029250429414965806,-2.6923082566115246,16.620000839233402,-1.0555567329292588,16.280000686645508,-1.0281669709021892,16.149999618530273,0.029250429414965806
3350,2003-06-02,16.799999237060547,17.200000762939453,16.600000381469727,16.989999771118164,76219800.0,0.023765959370800394,-1.0339056473851465,0.4871816189991784,51.752008883816345,56.8351447691474,-0.7353695873948034,-0.747430901645302,-2.363122542544726,-2.597639270086928,45.72398162535251,0.7900009155273438,0.5300009364591354,0.6804993629455574,-0.2670619373006602,1.6280606631917731,0.20671871282245036,1.1542800130686661,-1.1838608901367191,76.47050903746255,20.57375461780196,0.47378065012310805,6,-0.469998836517334,-1.1249990463256836,-3.0599992275238037,-3.244999408721924,2.0,0,-0.0005951382135269689,1.3137163971457209,16.40999984741211,-2.6923082566115246,16.620000839233402,-1.0555567329292588,16.280000686645508,-0.0005951382135269689
3351,2003-06-03,17.010000228881836,17.149999618530273,16.819999694824222,16.889999389648438,59187800.0,0.012500059604647396,-1.5384587169424182,-0.6315815891181047,57.25807071848018,56.41117211073095,-0.8690156163542255,-0.8738582988978152,-2.5259158132695774,-2.7951083978031743,45.40623727355285,0.35000038146972656,0.3780901762295734,0.8090003490448012,-0.15106324016700157,1.7690639382566058,0.32896855443889805,1.2890321436507026,-1.3305073853173823,81.7307339617797,27.791407675400265,0.4800317946059022,6,-0.679999828338623,-1.2100000381469727,-3.187500238418579,-3.455000400543213,1.2999992370605504,1,0.013521430872517337,-1.0339056473851465,16.799999237060547,1.3137163971457209,16.40999984741211,-2.6923082566115246,16.620000839233402,0.013521430872517337
3352,2003-06-04,17.370000839233402,17.510000228881836,16.979999542236328,17.09000015258789,69641600.0,0.021164056761169725,-1.1199946594442007,2.333322737026176,61.78659679688842,57.02634953260744,-1.131685883242767,-1.178506076794509,-2.820979373482981,-3.148499781606315,44.97810782044574,0.5300006866455078,0.2848756247205664,1.095500898361209,0.01494579159155407,2.176056005130862,0.5552233449763833,1.6357784517460363,-1.6296876788939478,88.9764299853122,36.48866161438883,0.5402775533848269,6,-0.865000724792484,-1.1900005340576207,-3.300000667572025,-3.6350007057189977,1.1999988555908168,2,0.02820954216717153,-1.5384587169424182,17.010000228881836,-1.0339056473851465,16.799999237060547,1.3137163971457209,16.40999984741211,0.02820954216717153
3353,2003-06-05,17.370000839233402,17.420000076293945,17.110000610351562,17.239999771118164,52535900.0,0.0,1.6956528950292737,0.4642883904060667,58.37837935364676,57.19059061568911,-0.9721121072810881,-1.086955953832053,-2.7614734267027377,-3.146134594348835,44.61807500767593,0.3099994659423828,0.2965286966826781,1.0020008563995404,-0.11923190145427398,2.1232336142533548,0.441384477472635,1.5626172353264476,-1.5235064547814048,88.70972455727228,40.12537439981203,0.5606163789269067,6,-0.865000724792484,-1.1450009346008336,-2.9600009918212926,-3.3550009727478063,1.239999771118157,3,0.008635556205125017,-1.1199946594442007,17.370000839233402,-1.5384587169424182,17.010000228881836,-1.0339056473851465,16.799999237060547,0.008635556205125017
3354,2003-06-06,17.360000610351562,18.200000762939453,17.34000015258789,17.959999084472656,77286700.0,-0.0005757183879492311,-1.6875044703526214,-4.615334957011523,60.1671398727869,57.963705684555144,-0.8229038433128046,-0.9575036951847551,-2.688922282063805,-3.1347613376003967,45.336935777715084,0.8600006103515625,0.29743189144307536,0.8850006103515611,-0.1820864808642817,1.9520877015674039,0.35145706474364147,1.4185441559594825,-1.4136958752337758,47.50000298023153,1.5345622680198119,0.533543545607921,6,-0.5100002288818359,-0.7900004386901855,-2.9350006580352783,-3.345000743865967,1.149999618530277,4,0.049539094053379085,1.6956528950292737,17.370000839233402,-1.1199946594442007,17.370000839233402,-1.5384587169424182,17.010000228881836,0.049539094053379085
3355,2003-06-09,17.229999542236328,17.690000534057614,17.079999923706055,17.200000762939453,51020800.0,-0.007488540526762177,-3.518515378855284,-0.049998092646516536,71.28708975947609,60.03776623317595,-0.5045385793689761,-0.7659627632006973,-2.4914331951235944,-3.0089193998997956,45.340626856509985,0.610000610351559,0.34924699239308765,0.6909995555877693,-0.3968457051598868,1.7788448163354253,0.14707692521394122,1.2349221859615973,-1.1033991248928068,29.71011087491931,-20.734950789098292,0.5439226303738284,6,-0.049999237060546875,-0.6199989318847656,-2.7574996948242188,-3.2149996757507324,1.0,0,0.08705746023515637,-1.6875044703526214,17.360000610351562,1.6956528950292737,17.370000839233402,-1.1199946594442007,17.370000839233402,0.08705746023515637
3356,2003-06-10,17.399999618530273,17.5,17.239999771118164,17.360000610351562,45810800.0,0.009866516587955676,1.1666706403134413,1.333354526958291,72.38091201385386,61.561570832198896,-0.534821586782904,-0.9259425473125056,-2.5815517708030953,-3.1757454353734786,44.64889509510172,0.2700004577636719,0.39301089466226813,0.8244996547698982,-0.32886604748024695,1.9778653570200433,0.24781680364482384,1.4011825058949707,-1.1075271735390793,34.42620131575656,-20.096470844595444,0.576682851125073,6,-0.17999935150146484,-0.7399992942810059,-2.8999996185302734,-3.3849997520446777,0.3600006103515625,1,0.0804597499553581,-3.518515378855284,17.229999542236328,-1.6875044703526214,17.360000610351562,1.6956528950292737,17.370000839233402,0.0804597499553581
3357,2003-06-11,17.600000381469727,17.700000762939453,17.239999771118164,17.329999923706055,51445400.0,0.011494296972653917,-1.044445386343407,6.750178818368223,81.04569867255645,63.3054400587482,-0.589926477375105,-1.092983685778485,-2.6899628988615127,-3.3669061267176943,44.057683361938956,0.46000099182128906,0.4905788988824398,0.9680003643035882,-0.27112706237144124,2.2071277909786158,0.34843665096607523,1.587564077641101,-1.1549256710426725,46.42857751067348,-12.149889208270935,0.619563713337514,6,-0.36499977111816406,-0.940000057220459,-2.995000123977661,-3.5550003051757812,0.28999900817871094,2,0.040340856197945696,1.1666706403134413,17.399999618530273,-3.518515378855284,17.229999542236328,-1.6875044703526214,17.360000610351562,0.040340856197945696
3358,2003-06-12,17.780000686645508,17.899999618530273,17.579999923706055,17.719999313354492,50701900.0,0.010227289845135212,1.1333367241839707,0.22222693171703473,80.79464907699027,66.09450501649947,-0.6571868163374575,-1.22887722343987,-2.774393570020287,-3.524635224554032,43.443706355172374,0.31999969482421875,0.5736034741609579,1.080000638961792,-0.2556487148019002,2.415649992725484,0.4121759620799459,1.747825315843638,-1.1945318920174621,62.500021287357185,0.9141310833070122,0.6678246768818458,6,-0.38000011444091797,-1.1200003623962402,-3.0650007724761963,-3.6250009536743164,0.14999961853027344,3,0.044431888507860284,-1.044445386343407,17.600000381469727,1.1666706403134413,17.399999618530273,-3.518515378855284,17.229999542236328,0.044431888507860284
3359,2003-06-13,17.40999984741211,17.899999618530273,17.280000686645508,17.790000915527344,48705100.0,-0.020809945159974252,1.0666683620919852,-6.333206179668129,77.21513791882727,68.92374157594513,-0.14574522686992708,-0.8505012664668854,-2.332429153775367,-3.135086973597149,42.48046144436732,0.6199989318847656,0.6143376395135469,0.6769998073577881,-0.69594370069521,2.0499433154107862,-0.009471946668710984,1.3634715613842872,-0.6953684953191512,40.2439081122824,-25.24688007058687,0.6864717540264987,6,0.10000038146972656,-0.7499995231628418,-2.682500123977661,-3.255000114440918,1.260000228881836,4,0.06892594907850169,1.1333367241839707,17.780000686645508,-1.044445386343407,17.600000381469727,1.1666706403134413,17.399999618530273,0.06892594907850169
3360,2003-06-16,17.979999542236328,18.0,17.440000534057614,17.469999313354492,52161700.0,0.03273978746811679,1.0363574571974647,-1.3421020930582743,77.98159732855027,71.22635564373068,-0.5931336618778644,-1.3851963628159183,-2.8223580922683915,-3.6785135101122517,41.49884926093813,0.5900001525878906,0.6115713167839836,1.179499483108522,-0.3006782756515598,2.6596772418686037,0.43941060372848284,1.919588362488561,-1.1465386372756505,97.36836161311453,32.02047352677697,0.7400888793800409,6,-0.3899993896484375,-1.1549992561340332,-3.182499885559082,-3.8249998092651367,0.8999996185302734,0,0.029477235825312587,1.0666683620919852,17.40999984741211,1.1333367241839707,17.780000686645508,-1.044445386343407,17.600000381469727,0.029477235825312587
3361,2003-06-17,17.979999542236328,18.200000762939453,17.950000762939453,18.100000381469727,59257700.0,0.0,-1.7778025028875397,-0.23529565760489476,77.07000140317444,72.9245117110958,-0.49290343630046607,-1.2907035683878192,-2.7428930950352317,-3.661729881374015,42.09238607392455,0.25,0.6908421036603976,1.0774994850158706,-0.4338315702062374,2.5888305402379803,0.3218339574048166,1.8331650126269246,-1.0372154486373475,77.08322985315418,12.61939608021946,0.7556655276110549,6,-0.3399991989135742,-1.1499991416931152,-3.0699996948242188,-3.8249998092651367,0.600000381469723,1,0.013904338507502834,1.0363574571974647,17.979999542236328,1.0666683620919852,17.40999984741211,1.1333367241839707,17.780000686645508,0.013904338507502834
3362,2003-06-18,18.729999542236328,18.770000457763672,17.969999313354492,18.010000228881836,68132300.0,0.0417130155225085,1.0,-5.999952316617659,79.71825007723393,75.29560845816104,-1.1507093306982128,-1.923524737635777,-3.398561316153039,-4.378758622024423,42.937945303649556,0.8000011444091797,0.7904577570591798,1.6904994964599602,0.0373497079089411,3.3436492850109776,0.8639246021844507,2.51707439073547,-1.6866381150901084,97.31537438443195,31.666500693913633,0.8265748942755088,6,-0.8049993515014648,-1.6149992942810059,-3.3924992084503156,-4.169999122619627,0.350000381469723,2,-0.0517885390849655,-1.7778025028875397,17.979999542236328,1.0363574571974647,17.979999542236328,1.0666683620919852,17.40999984741211,-0.0517885390849655
3363,2003-06-19,18.559999465942386,19.100000381469727,18.489999771118164,18.700000762939453,84495000.0,-0.009076352399827292,-3.3571365317674946,-0.19444643126782682,80.62673991021889,77.56889735120905,-0.8874847444812701,-1.6108645392086451,-3.129746670506359,-4.1740460315769,44.964760956469426,0.6100006103515625,0.8549132027941582,1.3774994373321583,-0.28255590495313143,3.037554779617448,0.5474717661895134,2.207527108474803,-1.3439741357344204,70.32961505086982,3.0176782414402794,0.8300276711426449,6,-0.46999931335449574,-1.2799992561340368,-3.222499132156374,-3.9999990463256854,0.5200004577636648,3,-0.036099143080440266,1.0,18.729999542236328,-1.7778025028875397,17.979999542236328,1.0363574571974647,17.979999542236328,-0.036099143080440266
3364,2003-06-20,17.93000030517578,18.770000457763672,17.860000610351562,18.549999237060547,87622000.0,-0.03394392127664947,-1.3947417293667086,4.428522772169429,65.0666655815983,76.87773910922263,-0.18788647326428887,-0.8670124620072563,-2.3936434430199647,-3.5207886122459833,46.305756865720404,0.9099998474121094,0.8575342226537082,0.6470002651214593,-0.9326611409865748,2.2266616712294933,-0.142830437932556,1.4368309681754745,-0.4878979688164051,29.51806121440684,-35.12200813636362,0.7898307030540166,6,0.23999977111816406,-0.6500000953674316,-2.572499752044676,-3.3699998855590803,1.2299995422363281,4,0.0,-3.3571365317674946,18.559999465942386,1.0,18.729999542236328,-1.7778025028875397,17.979999542236328,0.0
3365,2003-06-23,17.239999771118164,17.950000762939453,17.100000381469727,17.93000030517578,68731000.0,-0.03848301853393932,1.3287635441080028,1.1129060044668952,52.71866855447438,74.69304539151379,0.5628739835060905,-0.05790465963302793,-1.6033690727273644,-2.8090706103308953,47.19719735615156,0.8500003814697266,0.8659954292021403,-0.12050027847289968,-1.5119699127125301,1.2709693557667308,-0.8162350955927167,0.5752345386469173,1.8600006103515625,6.999969482421875,-53.186496632231595,0.6957348171198154,6,0.8600006103515625,0.04000043869018555,-1.8574993610382062,-2.679999351501463,2.0400009155273438,0,0.08294665453368699,-1.3947417293667086,17.93000030517578,-3.3571365317674946,18.559999465942386,1.0,18.729999542236328,0.08294665453368699
3366,2003-06-24,16.75,17.379999160766598,16.610000610351562,16.969999313354492,79578400.0,-0.02842226088303379,-2.0800059509504214,0.3188393377911814,42.88990273839981,70.45351250994084,1.0627326883679125,0.5052550793880037,-1.0222023252889176,-2.2966291142562625,47.45713911087157,0.7699985504150355,0.8571830771271145,-0.6405000686645508,-1.9452517710659052,0.6642516337368036,-1.292875919865228,0.011875782536126422,2.3100003814697274,5.622465964547825,-48.818717173135695,0.6523758512006779,6,1.1050004959106445,0.5300002098083496,-1.3674995899200422,-2.189999580383299,2.739999771118164,1,0.12716412900099106,1.3287635441080028,17.239999771118164,-1.3947417293667086,17.93000030517578,-3.3571365317674946,18.559999465942386,0.12716412900099106
3367,2003-06-25,16.870000839233402,17.299999237060547,16.75,16.950000762939453,60166000.0,0.007164229207964334,-2.437478020897284,0.3636371517993995,44.419647038588025,66.41184561678503,0.9256317757760151,0.4550527005078564,-1.056143969270769,-2.385279022321848,47.34330634089656,0.5499992370605469,0.8262734001776693,-0.5499992370605433,-1.7731613457588438,0.6731628716377571,-1.1615802914096918,0.06158181728860512,2.0919995513915985,10.441777220127344,-38.02615946434921,0.6115810543491496,6,0.9849996566772425,0.4099993705749476,-1.4700005054473895,-2.310000419616701,2.2799987792968714,2,0.10136330761145085,-2.0800059509504214,16.75,1.3287635441080028,17.239999771118164,-1.3947417293667086,17.93000030517578,0.10136330761145085
3368,2003-06-26,17.129999160766598,17.290000915527347,16.899999618530273,17.049999237060547,50488900.0,0.015411873657322772,-1.0526429385280442,-1.0,47.56869578121222,63.117796490383355,0.6299839343568188,0.2479328532183267,-1.221096604729528,-2.613852635163653,46.51223101595499,0.4200000762939453,0.7810325294244365,-0.3155008316040089,-1.4886830243061375,0.8576813610981198,-0.9020919279550732,0.27109026474705544,1.7379212386474663,24.07400866430822,-23.503619369896715,0.5865910963510648,6,0.7250013351440465,0.1500010490417516,-1.6674988269805855,-2.569998741149897,2.1300010681152415,3,0.11383542664763246,-2.437478020897284,16.870000839233402,-2.0800059509504214,16.75,1.3287635441080028,17.239999771118164,0.11383542664763246
3369,2003-06-27,16.889999389648438,17.479999542236328,16.860000610351562,17.149999618530273,50579400.0,-0.014010495205851514,-2.8750201167067013,-3.250005960470306,46.48760184019729,59.61846365834414,0.8811241991811656,0.5541482552496149,-0.8939726809439179,-2.339033915087171,45.72571066591669,0.6199989318847656,0.6816922093310573,-0.579500579833983,-1.680934436073624,0.5219332764056581,-1.1302175079538017,-0.028783651714164193,1.8876042182031263,20.895428911416477,-27.746742497731848,0.5507169281198204,6,0.965001106262207,0.4100008010864258,-1.3324990272521973,-2.3299989700317365,1.9700012207031214,4,0.1296625585078366,-1.0526429385280442,17.129999160766598,-2.437478020897284,16.870000839233402,-2.0800059509504214,16.75,0.1296625585078366
3370,2003-06-30,16.790000915527347,17.219999313354492,16.520000457763672,17.079999923706055,46270100.0,-0.005920572986069961,1.4561458692356857,1.1153798188020256,43.60588167317314,55.90022813278844,0.8879467479831469,0.6886676211429155,-0.718788503420047,-2.2044444894096387,44.368344673187465,0.6999988555908203,0.5626195109302152,-0.6789991378784137,-1.7817207755814408,0.4237224998246134,-1.2303599567299273,-0.12763831902690015,1.900898572424218,28.125074505877397,-21.39349859907073,0.5513608188515143,6,1.019999504089352,0.509999275207516,-1.170000553131107,-2.2300004959106463,0.8599987030029261,0,0.14115537835933023,-2.8750201167067013,16.889999389648438,-1.0526429385280442,17.129999160766598,-2.437478020897284,16.870000839233402,0.14115537835933023
3371,2003-07-01,17.239999771118164,17.299999237060547,16.569999694824222,16.760000228881836,58274700.0,0.02680159803771409,1.4333379957529477,-1.6551764961228277,46.414334152505916,52.19979303004088,0.3597741326355255,0.2706601263480053,-1.0865000766688162,-2.6175231832192143,42.977959318283396,0.7299995422363246,0.4858529036139636,-0.24050025939941477,-1.3277557709010779,0.8467552521022483,-0.7841280151502481,0.30312749635141856,1.320645775022129,75.0,24.05409794809639,0.5436277557508319,7,0.5700006484985352,0.06000041961669922,-1.609999418258667,-2.679999351501463,0.29000091552734375,1,0.11832952103311034,1.4561458692356857,16.790000915527347,-2.8750201167067013,16.889999389648438,-1.0526429385280442,17.129999160766598,0.11832952103311034
3372,2003-07-02,17.860000610351562,17.950000762939453,17.379999160766598,17.479999542236328,52691800.0,0.03596292618704511,1.0357150155653017,0.7916696469017476,50.73260041270016,48.87822197476103,-0.4432239232679329,-0.3275422048458978,-1.6275629978408972,-3.190396587006898,41.489361527247944,0.7100009918212891,0.3701315163294723,0.3550005912780776,-0.7437927401509441,1.4537939227070993,-0.19439607443643325,0.9043972569925884,0.5782062304861348,93.70628437895141,42.395139602003695,0.5493966657145101,7,-0.21500015258789062,-0.23000049591064453,-2.1825003623962402,-3.100000381469725,-0.2800006866455078,2,0.09126534742792014,1.4333379957529477,17.239999771118164,1.4561458692356857,16.790000915527347,-2.8750201167067013,16.889999389648438,0.09126534742792014
3373,2003-07-03,17.520000457763672,17.8799991607666,17.450000762939453,17.670000076293945,29587300.0,-0.01903696198032756,-1.9655163341949318,-0.39473472870551624,51.01289761921991,47.31669220116343,-0.2975525602965341,0.025583403923587156,-1.2112706163903724,-2.809557768676111,39.92031806186552,0.42999839782714844,0.24718566026506394,0.0075004577636725855,-1.0894592133264922,1.1044601288538374,-0.5409793777814116,0.5559802933087568,0.8031140000895824,69.93005500632225,16.507680952936568,0.5484798355450832,7,-0.2849998474121094,0.14999961853027344,-1.8150000572204572,-2.724999904632565,0.18999862670898438,3,0.09303647934805248,1.0357150155653017,17.860000610351562,1.4333379957529477,17.239999771118164,1.4561458692356857,16.790000915527347,0.09303647934805248
3374,2003-07-07,18.21999931335449,18.25,17.809999465942386,17.899999618530273,52582100.0,0.03995427153545683,1.3157857752346347,-2.133336724183947,52.15827301109862,47.254426029677234,-1.0639776352047612,-0.6394689377624445,-1.825914987948046,-3.469342395072921,37.81618480535189,0.7299995422363281,0.04828313226403225,0.6644993782043436,-0.4739290672818406,1.8029278236905277,0.09528515546125149,1.2337136009474357,-1.6999988555908168,98.265855804405,48.320284385921056,0.5692142227430913,7,-0.8349990844726527,-0.5349988937377894,-2.2299988269805873,-3.2199988365173304,-0.38999938964843395,0,0.05708018412300775,-1.9655163341949318,17.520000457763672,1.0357150155653017,17.860000610351562,1.4333379957529477,17.239999771118164,0.05708018412300775
3375,2003-07-08,18.729999542236328,18.790000915527344,18.13999938964844,18.190000534057614,57648200.0,0.0279912320582818,-1.0312506519244926,1.6874985098824893,56.17792841058993,48.73087332658724,-1.4979163545518048,-1.0870654599990246,-2.2425522744292934,-3.93144336804815,36.48696063092453,0.6500015258789027,-0.14175265054231545,1.0994996070861802,-0.1416450782618348,2.3406442924341953,0.4789272644121709,1.7200719497601895,-2.175399093627931,97.2972369234999,48.68654573938136,0.6205723426740075,7,-1.0749988555908203,-0.9199991226196289,-2.7399990558624268,-3.72999906539917,-1.1399993896484375,1,0.006940793982513238,1.3157857752346347,18.21999931335449,-1.9655163341949318,17.520000457763672,1.0357150155653017,17.860000610351562,0.006940793982513238
3376,2003-07-09,18.799999237060547,19.549999237060547,18.75,18.979999542236328,105099300.0,0.003737303605713782,-4.714305177111717,-0.3333345107111929,50.64934835150447,49.42306236135573,-1.3930355304447026,-1.1033734730676947,-2.237082932487219,-3.9544068755538895,35.32570143273951,0.8199996948242188,-0.2281652547403752,1.0994993209838881,-0.24086110909368585,2.439859751061462,0.42931910594510114,1.7696795360226751,-2.1559827697753917,65.43778923358873,22.0383059458035,0.6701802150387871,7,-0.7649993896484375,-0.7649993896484375,-2.797498941421509,-3.7999987602233887,-1.0,2,-0.06117019495741638,-1.0312506519244926,18.729999542236328,1.3157857752346347,18.21999931335449,-1.9655163341949318,17.520000457763672,-0.06117019495741638
3377,2003-07-10,18.309999465942386,18.979999542236328,18.190000534057614,18.520000457763672,60839500.0,-0.026063818670386985,-2.5111156322452546,1.1666701987877564,47.81085633009785,49.4499690890097,-0.7568854878912994,-0.5875806292454975,-1.6809100499034244,-3.425650564418465,33.58168694728302,0.7899990081787145,-0.21936903088619175,0.5739995956420927,-0.792507553937071,1.9405067452212563,-0.10925397914748913,1.2572531704316745,-1.4916240324707069,40.95234894696131,0.9197166088947597,0.6832535747895812,7,-0.274999618530277,-0.274999618530277,-2.2449991703033483,-3.309998989105228,-0.5199985504150426,3,-0.04259960688408104,-4.714305177111717,18.799999237060547,-1.0312506519244926,18.729999542236328,1.3157857752346347,18.21999931335449,-0.04259960688408104
3378,2003-07-11,18.56999969482422,18.76000022888184,18.32999992370605,18.3799991607666,45129300.0,0.014199903684620319,-1.9655294883683985,-0.9047601747486552,55.99250775798517,50.506069746541684,-0.8841146521638059,-0.8278034402348879,-1.8658382757125551,-3.6550482061094556,31.581005080209835,0.4500007629394531,-0.10727897152185051,0.7944998741149902,-0.6221149355903215,2.211114683820302,0.08619246926233615,1.5028072789676443,-1.5877268331372072,43.67817981915252,2.2198730015252437,0.7083074048526552,7,-0.5349998474121094,-0.5349998474121094,-2.227499485015869,-3.414999485015869,-0.2999992370605469,4,-0.05331178176562357,-2.5111156322452546,18.309999465942386,-4.714305177111717,18.799999237060547,-1.0312506519244926,18.729999542236328,-0.05331178176562357
3379,2003-07-14,18.61000061035156,19.209999084472656,18.440000534057614,19.049999237060547,55929300.0,0.0021540611838830603,1.0263164499144295,-2.3157757365858744,64.60556287361594,52.839367657702,-0.7313887591914785,-0.8150835591534609,-1.8326230987993384,-3.665659628441775,30.432865996995805,0.7699985504150426,0.0013055266862807002,0.7745007514953564,-0.6781258685129004,2.227127371503613,0.04818744149122978,1.500814061499483,-1.473664166142136,33.333423515311125,-11.967945300174861,0.7263133100041277,7,-0.5500011444091761,-0.5750007629394496,-2.245000600814816,-3.4550004005432093,-0.06000137329101207,0,-0.04836117659116512,-1.9655294883683985,18.56999969482422,-2.5111156322452546,18.309999465942386,-4.714305177111717,18.799999237060547,-0.04836117659116512
3380,2003-07-15,18.51000022888184,18.989999771118164,18.299999237060547,18.940000534057614,53053200.0,-0.005373475453520182,1.6037815972822018,0.9772764710472003,70.46513164927671,55.51167849067653,-0.40426087661097654,-0.7097291722752175,-1.6638947874499443,-3.5339981418181274,29.03774158818021,0.6900005340576172,0.08187058300756789,0.6480003356933643,-0.8347506648578715,2.1307513362446002,-0.09337516458225181,1.3893758359689805,-1.2288440171013484,23.529411764706342,-25.68435988075527,0.7413755002756173,7,-0.04500102996826527,-0.4750003814697301,-1.7999999523162877,-3.0099997520446813,0.05999946594237926,1,-0.03673691500634102,1.0263164499144295,18.61000061035156,-1.9655294883683985,18.56999969482422,-2.5111156322452546,18.309999465942386,-0.03673691500634102
3381,2003-07-16,18.229999542236328,18.75,18.059999465942386,18.75,45848700.0,-0.015126995309736158,1.653845871694224,1.2093025318926407,65.24663188105328,57.12434865382688,0.03457550116110397,-0.43219780551494935,-1.3205489425890171,-3.2301896390989313,27.22731016175015,0.6900005340576136,0.19117932693981032,0.35549964904785014,-1.1356313127811042,1.8466306108768045,-0.3900658318666288,1.101065129962329,-0.8127127489390347,14.782620233492457,-37.71063703926367,0.7455654809144773,7,0.2700004577636719,-0.19499969482421875,-1.3349990844726562,-2.72999906539917,0.6400012969970703,2,-0.035106933939611396,1.6037815972822018,18.51000022888184,1.0263164499144295,18.61000061035156,-1.9655294883683985,18.56999969482422,-0.035106933939611396
3382,2003-07-17,17.760000228881836,18.1200008392334,17.549999237060547,17.989999771118164,51602600.0,-0.02578164153353768,1.3265291823341196,0.4423064226240693,56.74519609348715,57.761270706523234,0.5463528521162502,-0.04068011154959805,-0.8081235671484279,-2.734882043917821,24.54068298181752,0.6800003051757812,0.32612606267724686,-0.0659996986389153,-1.5020524341097676,1.370053036831937,-0.7840260663743415,0.6520266690965109,-0.21475068895874827,12.650663320763215,-41.643082022508864,0.7180263677354254,7,0.7899990081787109,0.27499961853027344,-0.8199999332427979,-2.2599997520446777,1.0300006866455078,3,0.0022521963774337905,1.653845871694224,18.229999542236328,1.6037815972822018,18.51000022888184,1.0263164499144295,18.61000061035156,0.0022521963774337905
3383,2003-07-18,17.889999389648438,18.200000762939453,17.670000076293945,18.11000061035156,42997600.0,0.007319772471353625,1.649993324305251,0.9565289502927217,60.964918151276294,58.73978683320965,0.530103516463651,-0.23552302571052053,-0.8804161745871681,-2.8331312164021796,21.498229762075958,0.5300006866455078,0.42666330837993627,0.09749946594238423,-1.2971195942231617,1.4921185261079302,-0.5998100641403887,0.7948089960251572,-0.3400001525878906,20.48193878559331,-36.46522167158207,0.6973095300827727,7,0.6599998474121094,0.14500045776367188,-0.9424989223480225,-2.3899989128112793,1.0900001525878906,4,-0.005589629822958853,1.3265291823341196,17.760000228881836,1.653845871694224,18.229999542236328,1.6037815972822018,18.51000022888184,-0.005589629822958853
3384,2003-07-21,17.93000030517578,18.030000686645508,17.549999237060547,18.030000686645508,48856700.0,0.00223593722146731,8.599992370634572,0.454544666389243,62.66665988498265,59.46075699703106,0.496893908086502,-0.2904135973861486,-0.8520293292324652,-2.83172593822405,19.752653957039858,0.48000144958496094,0.4610892949152863,0.13750038146972798,-1.257118678695818,1.532119441635274,-0.559809148613045,0.834809911552501,1.6199989318847656,26.388953276598563,-32.79107495754054,0.6973095300827727,7,0.6199989318847656,0.10499954223632812,-0.8999998569488525,-2.429999828338623,1.1700000762939453,0,0.018962640647013584,1.649993324305251,17.889999389648438,1.3265291823341196,17.760000228881836,1.653845871694224,18.229999542236328,0.018962640647013584
3385,2003-07-22,18.670000076293945,18.700000762939453,18.09000015258789,18.1299991607666,71232200.0,0.04127159835599947,1.0333276113092627,-5.399988555951858,64.92693143899277,61.04715511786309,-0.28218677882811605,-0.9673867608631319,-1.5371661376369659,-3.52942820125023,19.677375764604697,0.7700004577636719,0.5435139228682075,0.8060001373291001,-0.6157168446245507,2.227717119282751,0.09514164635227473,1.5168586283059255,0.8399991607666024,93.3333439297079,34.66093328244993,0.7108584909768249,7,-0.29000091552734375,-0.6350002288818359,-1.5849997997283936,-3.169999599456787,0.3400001525878942,1,-0.006427468598983466,8.599992370634572,17.93000030517578,1.649993324305251,17.889999389648438,1.3265291823341196,17.760000228881836,-0.006427468598983466
3386,2003-07-23,18.8799991607666,18.899999618530273,18.36000061035156,18.76000022888184,59967500.0,0.01124794234678661,5.7499940395298825,0.2222198674748094,61.64382129968855,62.58415122559539,-0.5360118546642383,-1.064191431897683,-1.7119422080435562,-3.6991516674401055,20.484141369227267,0.5399990081787145,0.5772865453428153,0.9094992637634292,-0.4795928155708076,2.298591343097666,0.21495322409631257,1.6040453034305457,0.5908000762939452,98.51848502873032,42.448560826197685,0.6945460396671179,7,-0.5,-0.8449993133544922,-1.6724989414215088,-3.3649988174438477,0.3100013732910121,2,-0.016419463968333936,1.0333276113092627,18.670000076293945,8.599992370634572,17.93000030517578,1.649993324305251,17.889999389648438,-0.016419463968333936
3387,2003-07-24,18.57999992370605,19.200000762939453,18.5,19.020000457763672,56421000.0,-0.01588979080486197,-1.333334392970789,-3.6667037543314476,62.21198035166424,63.27520373600417,-0.21644706415876414,-0.6635345750734452,-1.373032143199385,-3.356060959898617,21.440440657642153,0.7000007629394531,0.5342513575327423,0.5240000724792431,-0.7882641087283737,1.8362642536868599,-0.13213201812456532,1.1801321630830515,0.852383313354494,62.42422631075167,7.772602340224779,0.6561320906038083,7,-0.20000076293944957,-0.5450000762939418,-1.3449995517730677,-3.0649995803832972,0.5599994659423899,3,0.015608230178587812,5.7499940395298825,18.8799991607666,1.0333276113092627,18.670000076293945,8.599992370634572,17.93000030517578,0.015608230178587812
3388,2003-07-25,19.07999992370605,19.100000381469727,18.200000762939453,18.68000030517578,44919800.0,0.026910656730523064,3.0909023915521896,-0.9090889386918051,60.386482332604814,62.80641700922516,-0.7112960206458361,-1.0645341826223707,-1.825897143294295,-3.80818749486917,22.26439518699171,0.8999996185302734,0.5378272829230326,0.9265000343322711,-0.3858422514913933,2.2388423201559355,0.27032889142043715,1.582671177244105,0.31473563335449484,92.72722859032018,41.79174993506038,0.6561711429118328,7,-0.7049999237060511,-1.0450000762939418,-1.5599997043609584,-3.279999732971188,0.5100002288818395,4,-0.015199109504104191,-1.333334392970789,18.57999992370605,5.7499940395298825,18.8799991607666,1.0333276113092627,18.670000076293945,-0.015199109504104191
3389,2003-07-28,19.07999992370605,19.25,18.979999542236328,19.209999084472656,49655500.0,0.0,1.5714207863688794,-0.3249982118589632,54.820943008094375,61.06817382687157,-0.7125474148407669,-0.9402601131497015,-1.788428833301424,-3.761584389845,22.932903657881365,0.2700004577636719,0.5997697917967848,0.8170000076293924,-0.4144146252531975,2.0484146405119823,0.20129269118809745,1.4327073240706873,0.2778409069544949,85.344819081381,38.61012228086405,0.6157073164412946,7,-0.6800003051757777,-1.0450000762939418,-1.394999742507931,-3.1149997711181605,1.159999847412113,0,-0.005241110160879914,3.0909023915521896,19.07999992370605,-1.333334392970789,18.57999992370605,5.7499940395298825,18.8799991607666,-0.005241110160879914
3390,2003-07-29,19.15999984741211,19.31999969482422,18.709999084472656,19.13999938964844,58491400.0,0.00419286813553188,2.5882372740634363,-0.15385066830989994,54.94506415818841,59.923555190997696,-0.7718129543041563,-0.878650776687703,-1.8253897479390204,-3.7898914266242265,24.06508712630912,0.6100006103515625,0.591706483503188,0.7784999847412095,-0.30310239041264,1.860102359895059,0.23769879716428477,1.3193011723181343,0.16168415137643777,85.71428571428571,39.63746831695292,0.5408011875769255,7,-0.7250003814697266,-1.125,-1.434999704360962,-3.1949996948242188,1.4300003051757812,1,-0.0031314961597187496,1.5714207863688794,19.07999992370605,3.0909023915521896,19.07999992370605,-1.333334392970789,18.57999992370605,-0.0031314961597187496
3391,2003-07-30,19.280000686645508,19.479999542236328,19.07999992370605,19.200000762939453,43502500.0,0.006263091867905635,-1.4999850989133794,3.999904634751807,64.83182087024078,60.822069055081435,-0.8126686117954414,-0.8832693838842332,-1.877825634704056,-3.8531446714682396,25.20771508995073,0.399999618530277,0.5379687356504093,0.7965007781982436,-0.21428876729874347,1.8072903236952307,0.2911060054497483,1.301895550946739,-1.730001449584961,84.37507450587702,36.09476173728394,0.505394772748494,7,-0.7650012969970703,-1.2450008392333984,-1.5900003910064697,-3.315000534057617,1.1399993896484375,2,-0.014004172621772115,2.5882372740634363,19.15999984741211,1.5714207863688794,19.07999992370605,3.0909023915521896,19.07999992370605,-0.014004172621772115
3392,2003-07-31,19.489999771118164,19.809999465942386,19.399999618530273,19.46999931335449,71706500.0,0.010892068308800074,-4.125002980235125,0.2500059604702063,64.28571851674587,61.19104687346693,-0.8397710304047052,-1.0170357302538449,-2.018038418247219,-4.000926477436696,25.679245529822758,0.5299987792968786,0.47178716876011606,0.9249999046325676,-0.13573463587122703,1.9857344451363623,0.3946326343806703,1.455367174884465,-1.9014005279541024,80.12422654581236,29.97038323594608,0.530367270251897,7,-0.8100004196166992,-1.3249998092651367,-1.922499418258667,-3.5249996185302734,1.3700008392333949,3,-0.015392470014551463,-1.4999850989133794,19.280000686645508,2.5882372740634363,19.15999984741211,1.5714207863688794,19.07999992370605,-0.015392470014551463
3393,2003-08-01,19.149999618530273,19.51000022888184,19.059999465942386,19.420000076293945,49436400.0,-0.017444851543391482,-1.0000000000000315,-13.499713904250893,57.67044361587938,60.63591173245546,-0.3377633165521061,-0.5783090969423874,-1.6014149579702988,-3.600214163687406,25.965273623399188,0.4500007629394531,0.44416439972219734,0.5034997940063484,-0.46569471346043656,1.4726943014731333,0.018902540272954127,0.9880970477397426,-1.4725443664550788,40.0000346790539,-11.774143397969084,0.4845972537333932,8,-0.19999980926513672,-0.9849996566772461,-1.5824992656707764,-3.1499996185302734,1.6300010681152344,4,-0.0005222051739445233,-4.125002980235125,19.489999771118164,-1.4999850989133794,19.280000686645508,2.5882372740634363,19.15999984741211,-0.0005222051739445233
3394,2003-08-04,19.26000022888184,19.350000381469727,19.0,19.31999969482422,75402200.0,0.005744157312939313,4.833298895334976,0.22221986747480282,60.623233135358,60.1577230320516,-0.26738127014613156,-0.6391711787076844,-1.6390265885623663,-3.6429774297558524,25.781285070122546,0.35000038146972656,0.5058762385211821,0.5615003585815472,-0.4228247303256545,1.545825447488749,0.0693378141279446,1.0536629030351499,-1.497243208251959,50.000086697635226,-5.125990909214636,0.49216254445360147,8,-0.2550001144409215,-1.0950002670288121,-1.6924998760223424,-3.1350002288818395,1.1999988555908168,0,0.01713395222141223,-1.0000000000000315,19.149999618530273,-4.125002980235125,19.489999771118164,-1.4999850989133794,19.280000686645508,0.01713395222141223
3395,2003-08-05,18.86000061035156,19.32999992370605,18.600000381469727,19.239999771118164,87450900.0,-0.020768411930257913,1.6071437086386149,6.333375719236217,58.63015702975979,59.82287144650395,0.18148983672183405,-0.24130465425571757,-1.162378778999063,-3.1890398648972234,24.76844909725319,0.7299995422363246,0.5341667988908299,0.15500068664550426,-0.8319137690850624,1.141915142376071,-0.33845654121978086,0.6484579145107894,-1.0153538919091787,21.48763847992045,-37.14123899936676,0.4934572278652837,8,0.14499950408935902,-0.6950006484985316,-1.282500267028805,-2.7100005149841273,1.8499984741210973,1,0.07317068484129186,4.833298895334976,19.26000022888184,-1.0000000000000315,19.149999618530273,-4.125002980235125,19.489999771118164,0.07317068484129186
3396,2003-08-06,17.649999618530273,18.040000915527344,17.530000686645508,17.920000076293945,127298100.0,-0.06415699642963746,-1.000007479823177,0.7105290896405577,48.74714549379048,58.32677868451798,1.3395332031247094,0.9255787123151507,0.09696096133661314,-1.9312700845183208,23.002742133974674,1.3299999237060511,0.5272039122705152,-0.9975003242492662,-2.08951695195854,0.09451630346000783,-1.543508638103905,-0.4514920103946274,2.159999847412113,5.263113865428108,-56.736963565885176,0.5460083138546371,8,1.0200004577636719,0.5399999618530309,-0.09499931335449219,-1.3799996376037598,3.010000228881836,2,0.16657227181869105,1.6071437086386149,18.86000061035156,4.833298895334976,19.26000022888184,-1.0000000000000315,19.149999618530273,0.16657227181869105
3397,2003-08-07,17.530000686645508,17.760000228881836,17.420000076293945,17.65999984741211,54925900.0,-0.006798806486022935,1.0606074617807704,0.48147755690247107,45.89042497738834,56.71610564504949,1.4471050182143301,1.0373303873148423,0.26173053759967857,-1.775371220320352,22.19553987331476,0.3400001525878906,0.4432803910841656,-1.0784993171691895,-2.2722421800724035,0.11524354573402462,-1.6753707486207965,-0.4816278857175824,2.234398803710942,5.263186713903193,-59.42796859202983,0.5968714314516078,8,1.0849990844726562,1.0649986267089844,0.024999618530273438,-1.2300004959106445,2.8599987030029332,3,0.16486019831419974,-1.000007479823177,17.649999618530273,1.6071437086386149,18.86000061035156,4.833298895334976,19.26000022888184,0.16486019831419974
3398,2003-08-08,17.579999923706055,17.770000457763672,17.549999237060547,17.670000076293945,36852800.0,0.0028522096464398405,-1.93331977010325,0.6923133353874144,46.01366079501292,55.73751873248488,1.2985064832601587,0.9585029553013484,0.24704511602944734,-1.7899330142778247,21.339403057006358,0.23999977111816406,0.36463875792690104,-0.9790000915527344,-2.258488457360599,0.30048827425513025,-1.6187442744566667,-0.33925590864880206,2.090623590087894,8.290146223450304,-58.715971782586166,0.6397441829039324,8,1.0349998474121094,1.0349998474121094,0.057500362396240234,-1.184999942779541,3.710000991821289,4,0.18657569402048346,1.0606074617807704,17.530000686645508,-1.000007479823177,17.649999618530273,1.6071437086386149,18.86000061035156,0.18657569402048346
3399,2003-08-11,17.709999084472656,17.780000686645508,17.549999237060547,17.610000610351562,35669100.0,0.007394719074560463,-1.0909106672215287,-1.111092273131861,37.301563673960224,53.777129789792866,1.065817974843057,0.7985635731736309,0.1613684621403877,-1.8836983755255083,20.006007259689923,0.23000144958496094,0.30439156984210314,-0.8040008544921875,-2.138078983197392,0.5300772742130171,-1.471039918844788,-0.13696179013958698,1.8705994918212916,15.183195358451782,-46.48952198108174,0.6670390643526022,8,0.9050006866455078,0.9050006866455078,-0.25749874114990234,-1.2599987983703613,3.430000305175785,0,0.17334849016816123,-1.93331977010325,17.579999923706055,1.0606074617807704,17.530000686645508,-1.000007479823177,17.649999618530273,0.17334849016816123
3400,2003-08-12,17.829999923706055,17.84000015258789,17.549999237060547,17.760000228881836,42866600.0,0.006775880600615514,5.444453863434069,0.7000076295109483,35.77236276647331,50.54830111159648,0.8239652281231358,0.658782905166337,0.07542561454593155,-1.9635256718820386,18.81913290200036,0.29000091552734375,0.21639542268948375,-0.6499999999999986,-2.0187182753077444,0.7187182753077472,-1.3343591376538733,0.034359137653876104,1.6641747125878936,66.12891813486166,8.740331110773404,0.6843591376538731,8,0.7849998474121094,0.7849998474121094,-0.2949995994567871,-1.2299995422363281,3.5900001525878906,1,0.14750415995626898,-1.0909106672215287,17.709999084472656,-1.93331977010325,17.579999923706055,1.0606074617807704,17.530000686645508,0.14750415995626898
3401,2003-08-13,17.59000015258789,17.989999771118164,17.430000305175778,17.940000534057614,56370800.0,-0.013460447119748475,1.4888928448813148,-5.000027247956353,36.36363636363646,47.44584753902876,0.8929290033598853,0.8942244814736995,0.34062676559779703,-1.682104688803033,17.909163327533474,0.5599994659423864,0.14621222788520072,-0.8579998016357422,-2.2802086542704423,0.5642090509989579,-1.569104227953094,-0.14689537531839036,1.8212075013060591,29.82459075638126,-25.814694271335444,0.7111044263173508,8,0.875,1.0249996185302734,0.1425004005432129,-0.9899997711181641,3.4300003051757812,2,0.17737344541328737,5.444453863434069,17.829999923706055,-1.0909106672215287,17.709999084472656,-1.93331977010325,17.579999923706055,0.17737344541328737
3402,2003-08-14,17.799999237060547,17.8799991607666,17.520000457763672,17.59000015258789,41729400.0,0.011938549326377279,-1.0571444141689372,-0.5999967302630564,30.838303007045326,44.46449858249164,0.46711503520462117,0.7245223039646831,0.14718319535696978,-1.8428137323023126,17.796488280992236,0.3599987030029297,0.0658888520910601,-0.6500006675720229,-2.0682428641531274,0.7682415290090816,-1.3591217658625752,0.05912043071852935,1.5315601137294017,66.07130084706817,14.498659556379593,0.709121098290552,8,0.5850009918212891,0.8150005340576172,0.2350006103515625,-0.9499998092651367,2.980001449584961,3,0.16067419847956455,1.4888928448813148,17.59000015258789,5.444453863434069,17.829999923706055,-1.0909106672215287,17.709999084472656,0.16067419847956455
3403,2003-08-15,17.790000915527344,17.8799991607666,17.6299991607666,17.739999771118164,19375400.0,-0.0005617034809971555,1.1739353982667828,0.23810172570390553,30.746263727942463,41.14483531500103,0.29492431413360976,0.7659136628977734,0.17396218859198598,-1.7864362091574257,17.584108013079142,0.25,-0.07236278678454866,-0.6549990653991706,-2.0822304679383485,0.7722323371400073,-1.3686147666687596,0.05861663587041832,1.4650960642827648,64.285884584862,16.283555700137207,0.713615701269589,8,0.5849990844726562,0.8249988555908203,0.24499893188476562,-0.8150014877319336,3.3599987030029297,4,0.1461494289104721,-1.0571444141689372,17.799999237060547,1.4888928448813148,17.59000015258789,5.444453863434069,17.829999923706055,0.1461494289104721
3404,2003-08-18,18.270000457763672,18.350000381469727,17.860000610351562,17.899999618530273,45909000.0,0.026981423132889093,-1.1777822989119608,7.399847415601755,38.133329399952615,38.86741002280023,-0.38026372948953124,0.32959037606279296,-0.2830106776359038,-2.215836489421946,17.510539802521347,0.5599994659423828,-0.22536475101220432,-0.19199953079223775,-1.601390603095389,1.2173915415109136,-0.8966950669438134,0.5126960053593379,0.9116926459057915,91.30435684002119,46.08651821794102,0.7046955361515761,8,-0.38500022888183594,0.3449993133544922,-0.2350006103515625,-1.0700006484985352,2.049999237060547,0,0.16529832414319134,1.1739353982667828,17.790000915527344,-1.0571444141689372,17.799999237060547,1.4888928448813148,17.59000015258789,0.16529832414319134
3405,2003-08-19,18.549999237060547,18.6299991607666,18.32999992370605,18.440000534057614,44710000.0,0.015325603299472856,1.222228501593024,0.2972931175800536,40.66492907432965,37.96938597619348,-0.7921652639657317,0.04230972270979194,-0.5320634462916765,-2.4405393924444923,16.8149070144249,0.3599987030029297,-0.33507624001591196,0.09399929046630717,-1.3126825084330278,1.5006810893656422,-0.6093416089833603,0.7973401899159747,0.5612261455138956,93.33333333333336,50.87641168136872,0.7033408994496676,8,-0.5249996185302734,0.06500053405761719,-0.5024995803833008,-1.304999828338623,1.5100002288818395,1,0.13962265547771024,-1.1777822989119608,18.270000457763672,1.1739353982667828,17.790000915527344,-1.0571444141689372,17.799999237060547,0.13962265547771024
3406,2003-08-20,18.56999969482422,18.920000076293945,18.32999992370605,18.3799991607666,47404600.0,0.0010781918375346589,-3.068980485783552,1.7272979487090008,37.63439261383478,37.052049046909744,-0.746435335131526,-0.0022197097246525743,-0.5257278956920004,-2.400095500211819,16.02092274133385,0.5900001525878942,-0.4772419153944121,0.12949972152710032,-1.2642831371532566,1.5232825802074572,-0.5673917078130764,0.826391150867277,0.47357667549900384,74.9999659401937,35.76656221853111,0.6968914293401776,8,-0.39499950408935547,0.04500007629394531,-0.32000017166137695,-1.325000286102295,1.3899993896484375,2,0.1534733671678019,1.222228501593024,18.549999237060547,-1.1777822989119608,18.270000457763672,1.1739353982667828,17.790000915527344,0.1534733671678019
3407,2003-08-21,18.8700008392334,19.0,18.65999984741211,18.8799991607666,45931900.0,0.016155150745252644,1.720001220703125,-0.05262259699844401,46.195665131456884,37.072271750959075,-0.9346573177642483,-0.29447882853778395,-0.801811609602801,-2.633462032359656,14.920468344914529,0.43000030517578125,-0.5856442178652266,0.4150008201599107,-0.9908741726054124,1.8208758129252338,-0.2879366762227491,1.1179383165425705,-1.4500007629394531,90.5110159757753,49.25235476418797,0.7029374963826611,8,-0.6550006866455078,-0.2550010681152344,-0.6025009155273438,-1.585000991821289,1.3299999237060547,3,0.11393744159566332,-3.068980485783552,18.56999969482422,1.222228501593024,18.549999237060547,-1.1777822989119608,18.270000457763672,0.11393744159566332
3408,2003-08-22,18.790000915527344,19.299999237060547,18.76000022888184,19.229999542236328,53969900.0,-0.004239529419613142,-1.1599960327148602,44.007249141549025,43.5616458399633,37.767836436070525,-0.7431151609723692,-0.2501438691106799,-0.7041335715321608,-2.4866162043014306,14.433718896706122,0.5399990081787074,-0.5614774613736273,0.34950084686279226,-1.0350528225226014,1.734054516248186,-0.3427759878299028,1.0417776815554873,-1.3384008407592773,64.58341611764114,23.421288246170477,0.6922768346926964,8,-0.4250011444091797,-0.1750011444091797,-0.4975013732910156,-1.4550013542175293,0.7999992370605469,4,0.1059073802105941,1.720001220703125,18.8700008392334,-3.068980485783552,18.56999969482422,1.222228501593024,18.549999237060547,0.1059073802105941
3409,2003-08-25,18.979999542236328,19.01000022888184,18.56999969482422,18.690000534057614,37226200.0,0.010111687996352092,1.5142860256892026,-0.6590907120501541,51.74417315203149,39.54248203446588,-0.8202803357436856,-0.47222987146102113,-0.8619537409497653,-2.618523792037216,13.624841721579386,0.44000053405762074,-0.5019198866820709,0.5444994926452651,-0.8310231230414757,1.920022108332006,-0.14326181519810532,1.2322608004886355,-1.454463500976562,67.01031738696997,22.394542121458663,0.6877613078433704,8,-0.6149997711181641,-0.36499977111816406,-0.6875,-1.6449999809265137,1.220001220703125,0,0.11433088138200587,-1.1599960327148602,18.790000915527344,1.720001220703125,18.8700008392334,-3.068980485783552,18.56999969482422,0.11433088138200587
3410,2003-08-26,19.100000381469727,19.18000030517578,18.770000457763672,18.88999938964844,56873000.0,0.006322489047819069,1.2162103646120617,0.7241438277329229,80.85115017442133,44.48553912455309,-0.8282900277197172,-0.6292164478158639,-0.9660938577616278,-2.679146041570391,13.329367714509367,0.4099998474121094,-0.43555637289754046,0.667500305175782,-0.7016160023660376,2.0366166127176015,-0.017057848595126046,1.35205845894669,-1.503485812377928,79.38154668386566,28.5574159829889,0.6845581537709093,8,-0.6900005340576172,-0.4850006103515625,-0.8075008392333984,-1.765000820159912,0.8899993896484375,1,0.06387430832399876,1.5142860256892026,18.979999542236328,-1.1599960327148602,18.790000915527344,1.720001220703125,18.8700008392334,0.06387430832399876
3411,2003-08-27,19.01000022888184,19.21999931335449,18.96999931335449,19.149999618530273,34604200.0,-0.004712049779601157,-1.2727146622276975,-0.6666606116202339,81.89659850075567,50.158683068298686,-0.5762823784297275,-0.5907702926207854,-0.8609517786507865,-2.530805518146483,12.852245508701241,0.25,-0.33432538205629214,0.5910001754760792,-0.7479217460180756,1.929922096970234,-0.0784607852709982,1.2604611362231566,-1.3453462730712893,60.27408355759983,3.5345019588263256,0.6694609607470766,8,-0.5450010299682653,-0.3950004577636754,-0.802500724792484,-1.675000667572025,1.75,2,0.05523404652385455,1.2162103646120617,19.100000381469727,1.5142860256892026,18.979999542236328,-1.1599960327148602,18.790000915527344,0.05523404652385455
3412,2003-08-28,19.190000534057614,19.270000457763672,19.01000022888184,19.239999771118164,36831300.0,0.009468716623280304,3.7272506588985346,0.3571389645776911,82.85719624072802,55.94878668083041,-0.6016451885081615,-0.8373284250656532,-1.0475847851318747,-2.648591070222448,12.005334616938846,0.2600002288818324,-0.22249053005602804,0.7860004425048785,-0.5083828042506866,2.0803836892604437,0.13880881912709597,1.4331920658826611,-1.4599327669970634,84.93167507119853,21.15214259763178,0.6471916233777826,8,-0.610000610351559,-0.5750007629394496,-0.9825010299682582,-1.6900010108947718,1.6099987030029332,3,0.04012498848285495,-1.2727146622276975,19.01000022888184,1.2162103646120617,19.100000381469727,1.5142860256892026,18.979999542236328,0.04012498848285495
3413,2003-08-29,19.13999938964844,19.3700008392334,19.06999969482422,19.100000381469727,30008800.0,-0.002605583273457057,-5.0,-0.7999923704890659,80.16879640613536,60.61939412596182,-0.3799657243522816,-0.8307055938884105,-0.9994536625809047,-2.533798919392094,11.769791094091364,0.3000011444091797,-0.08607543240976057,0.7364993095397985,-0.5566777347446141,2.029676353824211,0.08991078739759217,1.3830878316820048,-1.347134363787891,71.24985992928559,1.2685568846637096,0.6465885221422059,8,-0.2899990081787145,-0.524999618530277,-0.9324998855590856,-1.6349997520446813,1.860000610351559,4,0.0553814737248266,3.7272506588985346,19.190000534057614,-1.2727146622276975,19.01000022888184,1.2162103646120617,19.100000381469727,0.0553814737248266
3414,2003-09-02,19.59000015258789,19.65999984741211,19.18000030517578,19.31999969482422,51500100.0,0.023511012397567033,1.341462053052224,6.7501788183676235,82.59261064569455,65.27802541166903,-0.6962518653878824,-1.322522387358628,-1.4258240917595089,-2.9095069788493113,11.772890794407335,0.5200004577636683,0.07714119227215832,1.1700000762939453,-0.17651218581273298,2.5165123384006236,0.49674394524060617,1.8432562073472845,-1.702506977924969,92.13486035626725,20.771245821368893,0.673256131053339,9,-0.5950002670288086,-0.9750003814697266,-1.385000228881836,-2.085000514984131,1.2000007629394531,1,0.0,-5.0,19.13999938964844,3.7272506588985346,19.190000534057614,-1.2727146622276975,19.01000022888184,0.0
3415,2003-09-03,20.239999771118164,20.56999969482422,19.8799991607666,20.030000686645508,111248100.0,0.03318017424539965,-1.7058731132287164,0.7777730682829653,92.60451324258631,71.38581659264142,-1.2083895328343743,-1.9645589629626024,-2.0219089351039905,-3.480679943626221,12.824840768949263,0.9799995422363281,0.2737024133003274,1.7509997367858894,0.18586775465847083,3.316131718913308,0.9684337457221801,2.5335657278495987,-2.210706062635307,79.37500968575252,2.6430996786464505,0.7825659910637095,9,-0.6700000762939453,-1.244999885559082,-2.0225000381469727,-2.7350001335144043,0.7100009918212891,2,-0.0019762356043001583,1.341462053052224,19.59000015258789,-5.0,19.13999938964844,3.7272506588985346,19.190000534057614,-0.0019762356043001583
3416,2003-09-04,20.59000015258789,20.850000381469727,20.46999931335449,20.489999771118164,65552800.0,0.01729250916144598,-4.428536395961683,0.47619436875567667,92.92309100811326,76.5777528011588,-1.3876453963593143,-2.195576963609053,-2.2970193265457937,-3.751732588942126,14.059178422736096,0.6100006103515625,0.4346336777722186,1.9540000915527358,0.1820620672591602,3.7259381158463114,1.068031079405948,2.8399691036995236,-2.306635845470897,85.86955394997354,7.46738688777701,0.8859690121467878,9,-0.880000114440918,-1.4549999237060547,-2.3550004959106445,-3.085000514984131,0.20000076293945312,3,-0.02914037770875466,-1.7058731132287164,20.239999771118164,1.341462053052224,19.59000015258789,-5.0,19.13999938964844,-0.02914037770875466
3417,2003-09-05,20.420000076293945,20.729999542236328,20.270000457763672,20.3799991607666,57015200.0,-0.008256438806902078,-2.53847733908476,0.40000762936542755,88.56301770365435,81.5779052304578,-1.0891966006274885,-1.8951283787161302,-2.0564291841878166,-3.5071232879569934,15.064830979051747,0.45999908447265625,0.5744647805126881,1.6395000457763658,-0.22177836796245032,3.500778459515182,0.7088608389069577,2.570139252645774,-1.8286394402546229,75.84268880333207,-4.165601742571681,0.9306392068694088,9,-0.7100000381469727,-1.2849998474121094,-2.145000457763672,-2.9150004386901855,0.5799999237060547,4,0.016650350211438347,-4.428536395961683,20.59000015258789,-1.7058731132287164,20.239999771118164,1.341462053052224,19.59000015258789,0.016650350211438347
3418,2003-09-08,20.86000061035156,20.920000076293945,20.5,20.540000915527344,45159500.0,0.021547528521727033,-1.0999923706345724,7.999809269502105,88.4272706485888,85.65380495229749,-1.3462625131843495,-2.189033035936962,-2.4276531986635597,-3.867122836936833,16.20789443639479,0.5,0.7492871905302181,1.915500545501704,-0.07399287130697729,3.9049939623103853,0.9207538370973616,2.9102472539060464,-1.9976032048605887,96.55175437731067,17.229921410296555,0.9947467084043414,9,-1.0150003433227504,-1.6900005340576136,-2.437500953674313,-3.225000858306881,0.2799987792968821,0,-0.0028763840621000014,-2.53847733908476,20.420000076293945,-4.428536395961683,20.59000015258789,-1.7058731132287164,20.239999771118164,-0.0028763840621000014
3419,2003-09-09,20.780000686645508,21.049999237060547,20.670000076293945,20.93000030517578,64965100.0,-0.0038350873137728003,-1.0540448586760969,-0.468749254941235,85.1734812679945,86.13406396269454,-1.0997293474123104,-1.968151804207963,-2.2706512449482688,-3.71028771498802,17.474466278589876,0.37999916076660156,0.8739674271108697,1.6820005416870103,-0.3788998049391168,3.7429008883131374,0.6515503683739468,2.712450715000074,-1.6295389072421216,76.9232023240308,-0.6003995086121137,1.0304501733130627,9,-0.7700014114379883,-1.5450010299682617,-2.222500801086426,-3.14500093460083,0.23999977111816406,1,0.010587069590227483,-1.0999923706345724,20.86000061035156,-2.53847733908476,20.420000076293945,-4.428536395961683,20.59000015258789,0.010587069590227483
3420,2003-09-10,20.459999084472656,20.950000762939453,20.420000076293945,20.6299991607666,57323600.0,-0.015399499114478132,-3.240037842085587,1.1333367241839707,77.23338108110805,85.61592869384481,-0.6331016637598452,-1.5188889964904106,-1.8725547013713566,-3.320758840426187,18.69956788127455,0.5300006866455078,1.0214555528691136,1.2304989814758294,-0.8253576285556328,3.2863555915072915,0.2025706764600983,2.2584272864915604,-1.005611311844124,24.35883641770022,-51.27461999265962,1.0279283050157315,9,-0.42999935150146484,-1.2249994277954102,-1.8749990463256836,-2.8249993324279785,0.5800018310546875,2,0.016129122474161317,-1.0540448586760969,20.780000686645508,-1.0999923706345724,20.86000061035156,-2.53847733908476,20.420000076293945,0.016129122474161317
3421,2003-09-11,20.709999084472656,20.809999465942386,20.21999931335449,20.479999542236328,56578800.0,0.012218964378631236,1.744184808644263,-1.3529378765609397,76.90052853574373,84.95407672662432,-0.6890591653864782,-1.6054753511753788,-2.054451617209189,-3.4989123004900478,20.082267458967237,0.5900001525878977,1.137026556715405,1.3244990348815904,-0.6804051043052404,3.329403174068421,0.3220469652881732,2.3269511044750075,-1.000313477535002,59.036122428813556,-14.10754381936431,1.0024520695934154,9,-0.6499996185302734,-1.4749994277954102,-2.1249990463256836,-3.054999351501465,-0.0699996948242152,3,0.01158868609737107,-3.240037842085587,20.459999084472656,-1.0540448586760969,20.780000686645508,-1.0999923706345724,20.86000061035156,0.01158868609737107
3422,2003-09-12,20.65999984741211,20.809999465942386,20.350000381469727,20.65999984741211,49716800.0,-0.0024142558798099234,2.0666683620919364,0.0,77.58107911944741,84.666552583659,-0.45663162540273916,-1.402113123226755,-1.9555136915603129,-3.382695384695907,21.539689839969594,0.4599990844726598,1.1704757356001636,1.1314997673034668,-0.8040322345454598,3.0670317691523934,0.1637337663790035,2.09926576822793,-0.7358640596547907,53.01211740995841,-20.338019459940284,0.9677660009244629,9,-0.5450000762939453,-1.4250001907348633,-2.2300000190734863,-3.005000114440918,0.42000007629394176,4,0.0062924041178789025,1.744184808644263,20.709999084472656,-3.240037842085587,20.459999084472656,-1.0540448586760969,20.780000686645508,0.0062924041178789025
3423,2003-09-15,20.38999938964844,20.729999542236328,20.36000061035156,20.71999931335449,35947300.0,-0.013068754102507407,1.1142773063907212,-100.0,70.31697120072667,83.30259264532923,0.010424334865685836,-0.977454656194503,-1.6277420662801667,-3.0475347078776913,23.075873137422427,0.3699989318847692,1.2113648614157881,0.7314993858337431,-1.0559805650396257,2.518979336707112,-0.1622405896029413,1.6252393612704275,-0.2857254500026052,20.48193878559408,-51.453084381711236,0.8937399754366849,9,0.07499980926513317,-1.149999618530277,-1.784999847412113,-2.7349996566772496,0.7200012207031179,0,0.029916656626348015,2.0666683620919364,20.65999984741211,1.744184808644263,20.709999084472656,-3.240037842085587,20.459999084472656,0.029916656626348015
3424,2003-09-16,21.290000915527344,21.420000076293945,20.309999465942386,20.420000076293945,67877700.0,0.04413936011865771,-1.0366945185703729,-2.6363667890067903,75.7646774767564,81.43149978245924,-0.6962953564227732,-1.7282110122832997,-2.480889719829243,-3.876800380605072,25.1225023965289,1.110000610351559,1.2629837220538818,1.4805008888244622,-0.3232668536914183,3.2842686313403426,0.578617017566522,2.3823847600824024,-1.0344109282951557,89.16674349038223,17.422920506242434,0.90188387125794,9,-0.470001220703125,-1.8650007247924805,-2.6750011444091797,-3.3050012588500977,-0.6600017547607422,1,-0.0070456326645577105,1.1142773063907212,20.38999938964844,2.0666683620919364,20.65999984741211,1.744184808644263,20.709999084472656,-0.0070456326645577105
3425,2003-09-17,21.13999938964844,21.38999938964844,20.90999984741211,21.26000022888184,51082200.0,-0.0070456326645577105,1.526318959589235,-0.1379318660647928,74.70992638354481,79.40781482417384,-0.4528223186614859,-1.448489113976084,-2.301252674246623,-3.6560574536361408,26.84290483608127,0.4799995422363317,1.338418754277594,1.200999355316167,-0.5939043719738457,2.99590308260618,0.3035474916711607,2.0984512189611735,-0.8299999237060547,76.66662428116881,3.32853346074711,0.8974518636450073,9,-0.3199996948242223,-1.7149991989135778,-2.524999618530277,-3.1149997711181676,-0.9799995422363317,2,-0.005676392400632224,-1.0366945185703729,21.290000915527344,1.1142773063907212,20.38999938964844,2.0666683620919364,20.65999984741211,-0.005676392400632224
3426,2003-09-18,21.420000076293945,21.450000762939453,20.950000762939453,21.1200008392334,45000500.0,0.013245065975858505,1.7777730682829653,-2.4999761583088294,75.28339865594886,77.93230159665102,-0.6735355153893892,-1.585306852996549,-2.550009833167117,-3.873189333619365,28.255305890135663,0.5,1.3784315490717134,1.3385000228881836,-0.4512986243954451,3.1282986701718123,0.44360069924636747,2.2333993465299997,-1.110000610351559,97.368363814626,24.443537607402632,0.8948993236418147,9,-0.5850000381469727,-1.9799995422363281,-2.8050003051757812,-3.380000114440918,-1.6200008392333984,3,-0.01774039026205032,1.526318959589235,21.13999938964844,-1.0366945185703729,21.290000915527344,1.1142773063907212,20.38999938964844,-0.01774039026205032
3427,2003-09-19,21.020000457763672,21.559999465942386,21.0,21.459999084472656,45582300.0,-0.018674118445637267,-1.3333333333333481,-1.4666658189540074,69.74788569065575,75.8568143791029,-0.20056716660408824,-1.0708805654221791,-2.1069739696071466,-3.4145633867393492,29.673601875917775,0.5599994659423864,1.3109193575101195,0.8310004234313979,-0.9100203863050567,2.5720212331678525,-0.03950998143682938,1.7015108282996252,-0.4820007324218736,56.800079345702834,-15.661769958530762,0.8705104048682268,9,-0.13000106811523438,-1.4800004959106445,-2.4800004959106445,-2.8550004959106445,-1.0900001525878906,4,-0.018078071352985114,1.7777730682829653,21.420000076293945,1.526318959589235,21.13999938964844,-1.0366945185703729,21.290000915527344,-0.018078071352985114
3428,2003-09-22,20.780000686645508,20.86000061035156,20.600000381469727,20.6200008392334,43277400.0,-0.01141768629360429,-1.599992370634537,-0.36363715179941564,63.07691469298224,73.40164031521266,0.030051454535087174,-0.7105828618904582,-1.834221324488304,-3.114502281864798,30.38718978589075,0.4200000762939453,1.201814690499468,0.49150066375732493,-1.1366760508764067,2.1196773783910565,-0.32258769355954087,1.3055890210741907,0.7799987792968786,37.600097656249716,-31.035942575161755,0.8140883573168655,9,0.10999870300292969,-1.1850013732910156,-2.280000686645508,-2.6150007247924805,0.11999893188476562,0,0.01443692142191999,-1.3333333333333481,21.020000457763672,1.7777730682829653,21.420000076293945,1.526318959589235,21.13999938964844,0.01443692142191999
3429,2003-09-23,21.149999618530273,21.21999931335449,20.75,20.76000022888184,42942300.0,0.0178055303011877,-1.292680430595727,2.4374985098824373,60.655725256308145,71.55967855690156,-0.31507746126960967,-0.9588352944675478,-2.167782215505735,-3.4235946557509394,31.683271345251974,0.46999931335448863,1.1228604647191176,0.7529995918273933,-0.7952843645666086,2.301283548221395,-0.021142386369607635,1.5271415700243942,0.4099998474121129,57.29164183137412,-9.573480000980979,0.7741419781970003,9,-0.26000022888183594,-1.4399995803833008,-2.6549997329711914,-2.984999656677246,-0.3299999237060547,1,-0.0018912060945698306,-1.599992370634537,20.780000686645508,-1.3333333333333481,21.020000457763672,1.7777730682829653,21.420000076293945,-0.0018912060945698306
3430,2003-09-24,20.31999969482422,21.479999542236328,20.200000762939453,21.399999618530273,79483300.0,-0.039243495918499294,1.0645145412287327,-2.7692349074690186,47.1578922007573,68.25494118634751,0.550909096589411,-0.034519592987308556,-1.3070138446864519,-2.5392913291503696,32.37540164254115,1.279998779296875,0.990222070058639,-0.13800029754638743,-1.562294863536973,1.2862942684441983,-0.8501475805416803,0.5741469854489054,1.220799789428714,8.823459288586308,-53.339392471178186,0.7121472829952928,9,0.5600004196166992,-0.375,-2.0699996948242188,-2.1549997329711914,0.5400009155273402,2,0.015255879458568211,-1.292680430595727,21.149999618530273,-1.599992370634537,20.780000686645508,-1.3333333333333481,21.020000457763672,0.015255879458568211
3431,2003-09-25,20.059999465942386,20.489999771118164,19.940000534057614,20.270000457763672,75988800.0,-0.012795287046586834,-1.444447270153286,0.19444537653360225,46.280988478677926,64.77715333737312,0.7923328248321866,0.3248315404154347,-1.0096053752965268,-2.2277046680272043,32.86648010186893,0.5499992370605504,0.8730825247949916,-0.45050048828124645,-1.7189431708405287,0.8179421942780358,-1.0847218295608876,0.1837208529983947,1.4271680694580056,7.4073463582572305,-50.83468591527855,0.634221341279641,9,0.6900005340576136,-0.11499977111816762,-1.7399997711181676,-1.894999504089359,0.8700008392333949,3,0.004985064014558116,1.0645145412287327,20.31999969482422,-1.292680430595727,21.149999618530273,-1.599992370634537,20.780000686645508,0.004985064014558116
3432,2003-09-26,19.959999084472656,20.440000534057614,19.950000762939453,20.0,53048000.0,-0.004985064014558449,-15.3339903357069,0.19047965050272345,39.99999152290216,61.40860003983707,0.8745658348807588,0.5117117701815204,-0.8574356888248822,-2.0844785454245454,33.309967008456766,0.4899997711181605,0.7939886863816312,-0.5890007972717299,-1.7289163145025626,0.5509147199591027,-1.1589585558871462,-0.019043038656313627,1.5200004577636719,1.298608006163197,-49.945407998651554,0.5699577586154154,9,0.7900009155273438,0.10500049591064453,-1.5649991035461426,-1.794999122619629,1.75,4,-0.008016024787124265,-1.444447270153286,20.059999465942386,1.0645145412287327,20.31999969482422,-1.292680430595727,21.149999618530273,-0.008016024787124265
3433,2003-09-29,20.200000762939453,20.280000686645508,20.020000457763672,20.100000381469727,46655100.0,0.012024132739239413,1.0,-2.4999523173755485,43.776832290636996,57.85439501915714,0.6758515757447086,0.37438962046981317,-1.0455945064486372,-2.273033195047084,33.626635033326984,0.32000160217285156,0.7013311721514697,-0.4019991874694817,-1.3481852088086157,0.5441868338696523,-0.8750921981390469,0.0710938232000835,1.187598838806153,16.88314261898972,-29.82739840780295,0.47309301066956694,9,0.5499992370605469,-0.13500118255615234,-1.7850008010864258,-2.035000801086426,1.379999160766598,0,-0.013366358790393496,-15.3339903357069,19.959999084472656,-1.444447270153286,20.059999465942386,1.0645145412287327,20.31999969482422,-0.013366358790393496
3434,2003-09-30,19.59000015258789,20.1299991607666,19.299999237060547,20.059999465942386,64659700.0,-0.030198048876845518,1.721317011397214,-4.699975204562396,41.2121401279579,54.13241876853636,1.1391402198936724,1.0375879020901912,-0.3910599545152671,-1.6101395818655675,33.236953705228544,0.9000015258789062,0.5903229262890868,-1.0119997978210442,-1.9581858191601782,-0.06581377648191022,-1.4850928084906094,-0.538906787151479,1.7107435050964348,13.302792428001975,-34.73825476217988,0.47309301066956694,9,0.8399991989135742,0.47499942779541016,-1.1000003814697266,-1.4250001907348633,2.2099990844726562,1,0.06687082469314465,1.0,20.200000762939453,-15.3339903357069,19.959999084472656,-1.444447270153286,20.059999465942386,0.06687082469314465
3435,2003-10-01,20.200000762939453,20.26000022888184,19.68000030517578,19.68000030517578,52225000.0,0.031138366799398964,-1.2307669735539146,-1.1063855690603166,45.19776060966129,50.78957009672662,0.4266447001876017,0.44737412400381515,-0.9723762237292526,-2.1748190966430663,31.679406536961075,0.6700000762939489,0.5390010467914976,-0.3999992370605483,-1.349570016444062,0.5495715423229655,-0.8747846267523052,0.07478615263120858,0.9406833410949709,75.63034638397315,27.78296413421974,0.47478538969175643,10,0.22999858856201172,-0.03500080108642578,-1.710000991821289,-2.035000801086426,2.6999988555908203,2,0.03069301527068591,1.721317011397214,19.59000015258789,1.0,20.200000762939453,-15.3339903357069,19.959999084472656,0.03069301527068591
3436,2003-10-02,19.989999771118164,20.299999237060547,19.75,20.239999771118164,51899500.0,-0.010396088311371399,1.972977431361026,-0.4807688075413564,43.875692633424435,47.91488197925648,0.4609411196770168,0.6430914727728521,-0.7423096455828357,-1.9317543974007663,29.781999310723982,0.5499992370605469,0.3600206417007925,-0.5800002098083503,-1.568034134053299,0.4080337144365984,-1.074017171930823,-0.08598324768587773,1.003429543558351,60.52629377485634,12.781475706224441,0.4940169621224738,10,0.39999961853027344,0.27499961853027344,-1.4774999618530273,-1.8249998092651367,2.3500003814697266,3,0.04352180336141798,-1.2307669735539146,20.200000762939453,1.721317011397214,19.59000015258789,1.0,20.200000762939453,0.04352180336141798
3437,2003-10-03,20.76000022888184,21.020000457763672,20.270000457763672,20.450000762939453,60069700.0,0.038519282970487234,-1.2388057152129541,-1.2399978637695455,53.09883089568925,46.80620600177948,-0.3909292942754945,-0.10554220318953256,-1.4732119837712077,-2.6606845214308628,28.652898277043032,1.0300006866455078,0.20326183582485768,0.17300024032592987,-0.8158664726418969,1.1618669532937567,-0.32143311615798353,0.6674335968098433,-1.4600009918212926,84.88371835134245,32.29861665166146,0.4944333564839128,10,-0.370000839233402,-0.47500038146972656,-2.2200007438659703,-2.595000267028812,1.4300003051757741,4,0.008188828247575497,1.972977431361026,19.989999771118164,-1.2307669735539146,20.200000762939453,1.721317011397214,19.59000015258789,0.008188828247575497
3438,2003-10-06,20.799999237060547,20.989999771118164,20.190000534057614,20.8700008392334,24923600.0,0.001926734476768388,4.1612942920955875,-0.2258120089337877,45.205467180567894,45.08951066003056,-0.47806703763037817,-0.15838745123186726,-1.4889609224258678,-2.6581653042008746,27.215043860547254,0.7999992370605504,0.008792247491339111,0.21599931716918874,-0.769739184313238,1.2017378186516154,-0.27686993357202283,0.7088685679104003,-1.4655999755859384,87.20924043221376,37.630032639684174,0.49286925074121307,10,-0.4099998474121094,-0.4849996566772461,-2.2024993896484375,-2.6349992752075195,1.5500011444091797,0,0.04374999426878401,-1.2388057152129541,20.76000022888184,1.972977431361026,19.989999771118164,-1.2307669735539146,20.200000762939453,0.04374999426878401
3439,2003-10-07,21.0,21.01000022888184,20.450000762939453,20.61000061035156,42996400.0,0.00961542164785767,1.731705728560898,-5.57129233535876,48.64341772975399,45.25456905214131,-0.7840322170296083,-0.3594927231166025,-1.6618876056006329,-2.8193223514902215,25.57900853171653,0.5599994659423864,-0.1402803212919359,0.40500011444091655,-0.594757924642991,1.4047581535248241,-0.09487890510103725,0.9048791339828703,-1.6318887145996115,98.50742869506054,50.19188252097683,0.4998790195419545,10,-0.8400001525878906,-0.630000114440918,-2.2674999237060547,-2.8350000381469727,1.9699993133544886,1,0.027619043986002456,4.1612942920955875,20.799999237060547,-1.2388057152129541,20.76000022888184,1.972977431361026,19.989999771118164,0.027619043986002456
3440,2003-10-08,20.790000915527344,21.1299991607666,20.690000534057614,21.049999237060547,35680500.0,-0.009999956403459853,1.0952406902815792,-0.6666634062365446,43.811405640428575,44.98017095900249,-0.5591531858213408,-0.1301773699099229,-1.4292754714256901,-2.5693902654790257,24.520063421199406,0.4399986267089879,-0.24099289905365495,0.17850093841552805,-0.8227673913969618,1.1797692682280179,-0.32213322649071685,0.679135103321773,-1.3888518466796889,75.36243101406048,31.878141442048147,0.5006341649062443,10,-0.5750017166137695,-0.3600015640258789,-1.9850010871887207,-2.6250009536743164,1.9099998474121058,2,0.04858096570735926,1.731705728560898,21.0,4.1612942920955875,20.799999237060547,-1.2388057152129541,20.76000022888184,0.04858096570735926
3441,2003-10-09,20.950000762939453,21.38999938964844,20.709999084472656,21.07999992370605,53862200.0,0.007696000017614724,-1.2294999953098293,0.49999999999998634,49.27835400216612,46.01110012336515,-0.6477473856112432,-0.2859350235830149,-1.568205402417675,-2.677103986408323,24.000822070912044,0.6800003051757848,-0.35556793881014315,0.3265007019042976,-0.6854341245729003,1.3384355283814955,-0.1794667113342996,0.8324681151428948,-1.4796976904150405,63.33341280626874,20.643955195174208,0.5059674132385988,10,-0.6050014495849609,-0.5200014114379883,-1.6675009727478027,-2.405000686645508,1.3099994659423864,3,0.09307870093448245,1.0952406902815792,20.790000915527344,1.731705728560898,21.0,4.1612942920955875,20.799999237060547,0.09307870093448245
3442,2003-10-10,20.790000915527344,21.209999084472656,20.709999084472656,21.030000686645508,38793300.0,-0.007637223942022375,-1.499978542512052,1.8461640036973963,50.10482415014065,46.71421032997667,-0.39965867346602124,-0.12194883535090284,-1.3953303686740632,-2.4660159452193575,23.45352027285011,0.5,-0.34244629379989533,0.16000080108642578,-0.8545878091584349,1.1745894113312865,-0.34729350403600634,0.6672951062088579,-1.2045160639754897,50.00007947293549,6.391451274121245,0.5072943051224311,10,-0.44500160217285156,-0.3600015640258789,-1.3675007820129395,-2.1050004959106445,1.2599983215332031,4,0.07455503457447676,-1.2294999953098293,20.950000762939453,1.0952406902815792,20.790000915527344,1.731705728560898,21.0,0.07455503457447676
3443,2003-10-13,21.0,21.09000015258789,20.86000061035156,21.030000686645508,36969900.0,0.010100965619285418,2.0666683620920328,0.12500298023508094,48.37310697820286,47.50987331333722,-0.5411518405073821,-0.299247618067394,-1.5787877025623906,-2.6185565715297017,22.87664160554818,0.2999992370605469,-0.29575324911505163,0.3394998550415025,-0.6813663672747587,1.3603660773577637,-0.1709332561166299,0.8499329661996349,-1.3062442761623494,58.510642615100316,15.945738830557495,0.5104331111581312,10,-0.4650001525878906,-0.5700006484985352,-1.5774998664855957,-2.314999580383301,0.7299995422363281,0,0.0566666920979817,-1.499978542512052,20.790000915527344,-1.2294999953098293,20.950000762939453,1.0952406902815792,20.790000915527344,0.0566666920979817
3444,2003-10-14,21.13999938964844,21.18000030517578,20.75,20.84000015258789,30248000.0,0.006666637602306791,1.2631531395874116,-9.999745692669709,60.45917448825185,49.205585966513965,-0.4896542248862694,-0.47543683336148135,-1.6936174940840765,-2.703212860761706,21.341076102150492,0.43000030517578125,-0.1976740328274076,0.486999320983891,-0.5164495255331651,1.490448167500947,-0.014725102274635304,0.9887237442424173,-1.3444690458621444,64.28565589739573,16.731733840228415,0.5017244232585277,10,-0.5699996948242223,-0.7100000381469762,-1.632499217987064,-2.4199991226196325,0.9099998474121058,1,0.05723751309159364,2.0666683620920328,21.0,-1.499978542512052,20.790000915527344,-1.2294999953098293,20.950000762939453,0.05723751309159364
3445,2003-10-15,21.020000457763672,21.420000076293945,20.920000076293945,21.3700008392334,40761500.0,-0.005676392400632224,1.222227873639951,-1.1666709052299495,62.69842351104462,51.297000508471754,-0.26944061762277016,-0.38460791456571997,-1.536429263414199,-2.5243343101848836,19.862274565617476,0.5,-0.1328718283578425,0.37300033569335866,-0.6195637548546244,1.3655644262413418,-0.12328170958063112,0.8692823809673484,-1.128801971225645,43.662104259291596,-8.599544472560893,0.4962820452739914,10,-0.21500015258789062,-0.590001106262207,-1.397500991821289,-2.2350006103515625,0.9200000762939418,2,0.09276873516292383,1.2631531395874116,21.13999938964844,2.0666683620920328,21.0,-1.499978542512052,20.790000915527344,0.09276873516292383
3446,2003-10-16,21.040000915527344,21.100000381469727,20.780000686645508,20.93000030517578,35934800.0,0.0009514965427264155,1.7826115801170948,-0.31428711560154987,64.5946163291691,52.57431000108063,-0.13950561277170692,-0.4580195288762141,-1.4792333360431442,-2.492085979073643,18.114330817492192,0.31999969482421875,0.005891681481230648,0.41200075149536275,-0.5316006615782847,1.3556021645690102,-0.05979995504146274,0.8838014580321882,-1.026498301808843,46.479066206396325,-11.723894393341439,0.47180070653682377,10,-0.2350006103515625,-0.6100015640258789,-1.407501220703125,-2.2550010681152344,1.1299991607666016,3,0.07889732771765412,1.222227873639951,21.020000457763672,1.2631531395874116,21.13999938964844,2.0666683620920328,21.0,0.07889732771765412
3447,2003-10-17,20.63999938964844,21.030000686645508,20.6299991607666,21.01000022888184,35416300.0,-0.01901147853960905,-1.051283054486374,-3.3636253294492997,55.69946317532982,53.74030955605418,0.2700861337425273,-0.09269914365355447,-1.0012233393766863,-2.043706960043611,16.018630641950345,0.4100017547607422,0.07707502444808156,0.03099927902222177,-0.8944971098501959,0.9564956678946395,-0.4317489154139871,0.4937474734584306,-0.5139769789239033,1.2658502902068294,-59.59586737529588,0.46274819443620824,10,0.29500102996825817,-0.2100000381469762,-0.9924998283386266,-1.8549995422363317,2.1599998474121094,4,0.07848841507456039,1.7826115801170948,21.040000915527344,1.222227873639951,21.020000457763672,1.2631531395874116,21.13999938964844,0.07848841507456039
3448,2003-10-20,21.07999992370605,21.1299991607666,20.75,20.75,31664100.0,0.021317855962645238,-1.303025749212496,-0.8918896627093472,70.18969587356294,56.134340460921834,-0.14082910004275817,-0.5365830038119874,-1.3581060637776723,-2.4377091144462675,14.914858972091737,0.4899997711181605,0.19322449260180008,0.4559998512268031,-0.49064870662969184,1.402648409083298,-0.017324427701442602,0.9293241301550488,-0.8504592997359595,56.96205587800664,-9.505945001020834,0.4733242789282471,10,-0.0550003051757777,-0.6500005722045863,-1.405000209808346,-2.2700004577636683,1.5400009155273473,0,0.04601514785887928,-1.051283054486374,20.63999938964844,1.7826115801170948,21.040000915527344,1.222227873639951,21.020000457763672,0.04601514785887928
3449,2003-10-21,21.11000061035156,21.239999771118164,20.899999618530273,21.239999771118164,35152900.0,0.0014231824835904128,4.2308053464794515,-0.39393694188366674,64.63021975595751,58.44754202931394,-0.17163447353529904,-0.6005230934188965,-1.3071175236748438,-2.4177168672040317,13.36612914850011,0.3400001525878906,0.1944014449887419,0.48800048828124787,-0.4541272929469642,1.43012826950946,0.016936597667140063,0.9590643788953557,-0.7852232301955588,60.759606748625785,-4.361487236561146,0.4710638906141063,10,-0.08500099182128551,-0.6800012588500941,-1.2575011253356898,-1.8950014114379847,1.6999988555908274,1,0.029369915393595347,-1.303025749212496,21.07999992370605,-1.051283054486374,20.63999938964844,1.7826115801170948,21.040000915527344,0.029369915393595347
3450,2003-10-22,20.6299991607666,21.01000022888184,20.600000381469727,20.8700008392334,29864600.0,-0.022738106854889528,-1.7333392673219723,1.8461786757045726,59.467443600621664,59.579663095809,0.3165751758771478,-0.10130018815615927,-0.7539032612990582,-1.8962333088616106,12.710364375846888,0.5100002288818324,0.23594563345598374,-0.007500934600830789,-0.9388471402157883,0.9238452710141267,-0.47317403740830954,0.45817216820664797,-0.21760396491956513,4.687313735307441,-58.49452521094017,0.46567310280747815,10,0.3800010681152344,-0.19999980926513672,-0.5074992179870605,-1.2099990844726562,2.070001602172848,2,0.06883180485021301,4.2308053464794515,21.11000061035156,-1.303025749212496,21.07999992370605,-1.051283054486374,20.63999938964844,0.06883180485021301
3451,2003-10-23,20.15999984741211,20.3700008392334,20.020000457763672,20.049999237060547,50188600.0,-0.022782323435491025,-3.1176958980342877,-0.45833267106413417,40.259733825775996,58.4857641708796,0.7406112730433776,0.396925612316366,-0.2069059849522361,-1.3904168923354732,12.452614700218433,0.6099987030029297,0.2291441063393549,-0.4825002670288079,-1.4017879593422258,0.43678742528461,-0.9421441131855168,-0.022856420872098937,1.260000228881836,11.475366265862661,-46.93878881507881,0.4596438461567093,10,0.5600004196166992,0.26999950408935547,-0.03749990463256836,-0.7399997711181641,3.020000457763672,3,0.08829368552172867,-1.7333392673219723,20.6299991607666,4.2308053464794515,21.11000061035156,-1.303025749212496,21.07999992370605,0.08829368552172867
3452,2003-10-24,19.799999237060547,20.100000381469727,19.239999771118164,20.049999237060547,63894200.0,-0.017857173267676107,3.9142570653180893,-2.272714662227771,35.294124246878084,57.03254386739906,1.0565157998952301,0.7845490744269235,0.22072694712884555,-1.002077125779266,12.61645143017725,0.9200000762939453,0.2579973983067454,-0.834500885009767,-1.7811733861314885,0.11217161611195436,-1.307837135570626,-0.3611646344489081,1.592000846862792,27.99997329711914,-25.665881820961914,0.47333625056086026,10,0.5300006866455078,0.6000003814697266,0.33750104904174805,-0.36499881744384766,3.310001373291012,4,0.11969701669469579,-3.1176958980342877,20.15999984741211,-1.7333392673219723,20.6299991607666,4.2308053464794515,21.11000061035156,0.11969701669469579
3453,2003-10-27,19.93000030517578,20.209999084472656,19.809999465942386,19.86000061035156,37862700.0,0.006565710763862365,-3.705822955234083,-0.2799987792968892,33.93394735033331,54.08529640763033,0.8479440143618504,0.6675065151358197,0.1615855815776044,-1.102695383109797,12.708091335928284,0.4099998474121094,0.24112244902671875,-0.6909997940063484,-1.6708797224578298,0.28888013444513305,-1.180939758232089,-0.20105982978060766,1.3759197662353522,34.50002670288086,-12.936261307908765,0.48993996422574065,10,0.39999961853027344,0.42999935150146484,0.28499937057495117,-0.4400005340576172,3.369998931884769,0,0.14400395825079015,3.9142570653180893,19.799999237060547,-3.1176958980342877,20.15999984741211,-1.7333392673219723,20.6299991607666,0.14400395825079015
3454,2003-10-28,20.899999618530273,20.93000030517578,20.06999969482422,20.09000015258789,48905600.0,0.04867031101362218,-1.0235299397502495,11.57147138964519,51.34472674329945,52.82377454454754,-0.17844482288391816,-0.21009032401858718,-0.7402957662482841,-2.037213411752809,13.202701723401358,1.0,0.25320205966395903,0.2134995460510254,-0.6436508263422063,1.070649918444257,-0.21507564014558866,0.6420747322476394,0.32328364086914263,93.78527785859742,47.82090750065111,0.42857518619661567,10,-0.6599998474121094,-0.5399999618530273,-0.6575002670288086,-1.4099998474121094,3.0799999237060547,1,0.08229671062664257,-3.705822955234083,19.93000030517578,3.9142570653180893,19.799999237060547,-3.1176958980342877,20.15999984741211,0.08229671062664257
3455,2003-10-29,20.81999969482422,20.940000534057614,20.63999938964844,20.88999938964844,37626200.0,-0.0038277476156087786,2.529384045775897,-0.08641943330515918,48.379039914459504,51.02204383180202,-0.1450523014752605,-0.08565145705514254,-0.6007296167841325,-1.919761439590058,13.946235502328946,0.3000011444091726,0.25725922827807324,0.10249967575073171,-0.7248967164214157,0.9298960679228792,-0.311198520335342,0.5161978718368054,0.3239522250439464,92.94113027185335,47.14250690159207,0.41369819608607367,10,-0.5799999237060547,-0.46000003814697266,-0.5199999809265137,-1.3299999237060547,2.9300003051757812,2,0.09558116235769565,-1.0235299397502495,20.899999618530273,-3.705822955234083,19.93000030517578,3.9142570653180893,19.799999237060547,0.09558116235769565
3456,2003-10-30,20.86000061035156,21.1299991607666,20.709999084472656,21.07999992370605,42331800.0,0.0019212735885527632,1.625018626580221,3.1428610354221838,50.899738266873605,50.48874106419578,-0.23833485638379415,-0.06021969299814245,-0.5801161390608307,-1.9244118991963681,14.712182401577323,0.4200000762939453,0.18853444618870796,0.09900054931640412,-0.6556318095778444,0.8536329082106526,-0.27831563013072014,0.4763167287635284,-1.6200008392333949,85.71435779853529,38.77635865679785,0.37731617944712414,10,-0.6200008392333949,-0.5300006866455043,-0.4475007057189906,-1.3700008392333949,3.430000305175785,3,0.08820709965247131,2.529384045775897,20.81999969482422,-1.0235299397502495,20.899999618530273,-3.705822955234083,19.93000030517578,0.08820709965247131
3457,2003-10-31,20.93000030517578,21.1200008392334,20.82999992370605,20.979999542236328,38105900.0,0.003355689970089726,-1.3200073242187125,0.22726996870204522,49.06667168510774,48.14173837658965,-0.2937643122776201,-0.1231440548267031,-0.5971097138061445,-1.9614886504050197,14.367359807778513,0.2900009155273473,0.11694001763363815,0.16050024032592702,-0.5979049517139856,0.9189054323658397,-0.21870235569402752,0.5397028363458816,-1.6522005462646483,84.84856804323321,37.74791336306308,0.3792025960199556,10,-0.6900005340576172,-0.6000003814697266,-0.5825004577636719,-1.4400005340576172,2.299999237060547,4,0.10750119289026472,1.625018626580221,20.86000061035156,2.529384045775897,20.81999969482422,-1.0235299397502495,20.899999618530273,0.10750119289026472
3458,2003-11-03,21.709999084472656,21.770000457763672,21.18000030517578,21.18000030517578,60013500.0,0.03726702187882869,-1.2264207980652964,-10.60013733119707,56.492019120395724,47.23749386152723,-1.0895808125154431,-0.8764061888873584,-1.3113668164620407,-2.706568682653021,14.517974143194184,0.8400001525878906,0.05159821967306044,0.8949990272521973,0.027540453931770514,1.762457600572624,0.4612697405919839,1.3287283139124106,-2.3951553375244146,96.47050903746256,49.4144267759432,0.433729286660213,11,-1.2049989700317383,-1.2049989700317383,-1.3024992942810059,-2.219999313354492,2.070001602172855,0,0.06448648479585639,-1.3200073242187125,20.93000030517578,1.625018626580221,20.86000061035156,2.529384045775897,20.81999969482422,0.06448648479585639
3459,2003-11-04,21.57999992370605,21.850000381469727,21.399999618530273,21.850000381469727,50027800.0,-0.005987985548077779,2.3333333333333335,-0.509435999309041,56.363625329396655,46.89262516472445,-0.9900113420929735,-0.7385951175569438,-1.1219062904391386,-2.536144353171327,14.686353217071401,0.4500007629394531,0.052626254357779345,0.7359998703002901,-0.19402340154758235,1.6660231421481626,0.2709882343763539,1.2010115062242264,-2.1669499083251935,77.6859308720671,28.952980344340517,0.46501163592393646,11,-1.0349998474121058,-1.0349998474121058,-1.1725001335144007,-2.090000152587887,2.35000038146973,1,0.07970339756419764,-1.2264207980652964,21.709999084472656,-1.3200073242187125,20.93000030517578,1.625018626580221,20.86000061035156,0.07970339756419764
3460,2003-11-05,21.799999237060547,23.059999465942386,21.350000381469727,21.6200008392334,83930200.0,0.01019459286989255,-3.7500019868233974,-0.6666596024244391,58.26084721066988,48.89274887415711,-1.1472369902590245,-0.9265530889580091,-1.2825304403398263,-2.7231300781380057,15.17640825360316,1.7099990844726598,-0.03949150631175158,0.9054992675781257,-0.1172415609523938,1.9282400961086452,0.39412885331286773,1.4168696818433837,-2.2407321997143583,46.3829776872711,-2.5262218580082205,0.5113704142652594,11,-0.6499996185302734,-0.6499996185302734,-1.552499771118164,-2.309999465942383,2.2900009155273438,2,0.10000001749861198,2.3333333333333335,21.57999992370605,-1.2264207980652964,21.709999084472656,-1.3200073242187125,20.93000030517578,0.10000001749861198
3461,2003-11-06,22.899999618530273,23.13999938964844,22.61000061035156,22.959999084472656,116611100.0,0.05045873486085717,1.52380325248295,-0.3333333333333333,71.32075227253341,52.89570754367436,-2.031308469029753,-1.9741918498002846,-2.306247952751175,-3.7833852621945283,15.327797712770488,1.3400001525878942,-0.07265902118982837,1.9079997062683098,0.5470930395627427,3.268906372973877,1.2275463729155263,2.5884530396210934,-3.06067398689639,89.61039711668258,33.242260935450695,0.6804533333527842,11,-1.4250001907348597,-1.7100000381469727,-2.6024999618530273,-3.4099998474121094,1.0799999237060547,3,0.037117921206510474,-3.7500019868233974,21.799999237060547,2.3333333333333335,21.57999992370605,-1.2264207980652964,21.709999084472656,0.037117921206510474
3462,2003-11-07,22.34000015258789,23.020000457763672,22.229999542236328,22.90999984741211,61683600.0,-0.024454125557680895,1.0,9.50007947356709,61.62361818400004,55.972337636304005,-1.1992316363693654,-1.3619439638581063,-1.6807029085967073,-3.198468828862026,15.230830450120253,0.7900009155273438,-0.06336384235773096,1.2705002784729018,-0.2129873767390862,2.75398793368489,0.5287564508669078,2.012244106078896,-2.1706071451525517,59.183693329336876,2.771272821351964,0.7417438276059936,11,-0.7350006103515625,-1.1500005722045898,-2.012500762939453,-2.8500003814697266,1.4300003051757812,4,0.08728741045749566,1.52380325248295,22.899999618530273,-3.7500019868233974,21.799999237060547,2.3333333333333335,21.57999992370605,0.08728741045749566
3463,2003-11-10,22.190000534057614,22.670000076293945,22.100000381469727,22.36000061035156,45426700.0,-0.006714396486380503,-2.2571375632831,0.2982459075638126,59.74729347524835,56.905956162076095,-0.7766060392405159,-1.1786514700395472,-1.4639373797453779,-3.0214571049305654,15.04433105160617,0.5699996948242188,0.06367745633887623,1.0610006332397433,-0.5039698990483181,2.6259711655278046,0.27851536709571434,1.8434858993837722,-1.7235468884009641,46.92740882815176,-8.566021189817185,0.7824852661440306,11,-0.3000011444091726,-1.0000009536743129,-1.8525009155273402,-2.7000007629394496,1.2999992370605504,0,0.046867912715121696,1.0,22.34000015258789,1.52380325248295,22.899999618530273,-3.7500019868233974,21.799999237060547,0.046867912715121696
3464,2003-11-11,22.350000381469727,22.450000762939453,22.049999237060547,22.149999618530273,39155500.0,0.007210448110018808,1.0,-1.1764745481268724,66.47511566504014,58.91663124547394,-0.7926484652826495,-1.3105455070643366,-1.5684426252827812,-3.143180933110205,15.081829497653693,0.40000152587890625,0.26320615443922435,1.1605004310607896,-0.4970752690700202,2.8180761311915994,0.3317125809953829,1.9892882811261963,-1.616192161413899,55.86595274248104,-5.804020283805571,0.8287878500654051,11,-0.4250011444091797,-1.1600008010864258,-1.9975008964538574,-2.8600006103515625,1.8199996948242188,1,0.06398211547062838,-2.2571375632831,22.190000534057614,1.0,22.34000015258789,1.52380325248295,22.899999618530273,0.06398211547062838
3465,2003-11-12,22.96999931335449,23.0,22.3700008392334,22.40999984741211,39368700.0,0.027740443906157708,1.032252606449906,2.799986648610484,76.16388289512233,61.72375842639047,-1.2020007261119154,-1.8729943709605088,-2.1455529714777875,-3.709892655366854,14.942220290160838,0.6499996185302734,0.4940245468547211,1.6829994201660128,-0.1524537626234732,3.5184526029554988,0.7652728287712698,2.600726011560756,-1.9955719763393986,84.40366490863916,15.707588559266824,0.9177265913947434,11,-0.9849996566772425,-1.7799997329711879,-2.704999446868893,-3.4799995422363246,0.8200016021728551,2,0.041793688311656085,1.0,22.350000381469727,-2.2571375632831,22.190000534057614,1.0,22.34000015258789,0.041793688311656085
3466,2003-11-13,22.70000076293945,22.75,22.0,22.65999984741211,48079500.0,-0.011754399585813924,9.71433242506812,0.07143027442004037,77.46216185169041,64.87881288934409,-0.7191795116910065,-1.551818875961235,-1.8462022570721537,-3.3798120422266145,14.901431547054422,0.9699993133544886,0.5900241860911493,1.3300008773803675,-0.6058113592076495,3.2658131139683846,0.3620947590863608,2.2979069956743743,-1.5090162206610245,68.62749497918712,-5.000882063397114,0.9679061182940079,11,-0.5400009155273402,-1.5100011825561488,-2.37750148773193,-3.2100009918212855,1.2799987792968786,3,0.06123345123044155,1.032252606449906,22.96999931335449,1.0,22.350000381469727,-2.2571375632831,22.190000534057614,0.06123345123044155
3467,2003-11-14,22.26000022888184,22.989999771118164,22.21999931335449,22.71999931335449,47384400.0,-0.019383282787195588,-1.8518487121886191,-11.499713904254135,70.84080720166429,66.47312267615172,-0.07898437463371977,-1.03741807233731,-1.3758767765890028,-2.8835941333637685,15.319159550972161,0.7700004577636754,0.7083051361781472,0.8090003013610882,-1.1337585927955693,2.751759195517746,-0.16237914571723877,1.7803797484394153,-0.8741142018664121,26.00002288818395,-50.40589150718938,0.971379447078328,11,-0.015000343322757459,-1.0700006484985387,-1.872500896453861,-2.7700004577636754,1.6800003051757741,4,0.07726861166527876,9.71433242506812,22.70000076293945,1.032252606449906,22.96999931335449,1.0,22.350000381469727,0.07726861166527876
3468,2003-11-17,22.049999237060547,22.15999984741211,21.799999237060547,22.0,39254300.0,-0.009434006723361144,1.6666666666666667,-0.10869420994145425,61.90476754614068,67.08880514467883,0.2059783915596327,-0.7916072678441495,-1.1515505360119533,-2.6221776142351345,15.316368076531619,0.4600009918212926,0.8185700891170846,0.5504993438720689,-1.4016706665479788,2.5026693542921166,-0.42558566133795495,1.5265843490820927,-0.4887018737818174,20.833320087865136,-51.169387670288145,0.9760850052100231,11,0.19500064849853516,-0.8599996566772461,-1.6624999046325684,-2.559999465942383,1.8200016021728516,0,0.07800459320707054,-1.8518487121886191,22.26000022888184,9.71433242506812,22.70000076293945,1.032252606449906,22.96999931335449,0.07800459320707054
3469,2003-11-18,21.729999542236328,22.399999618530273,21.690000534057614,22.25,45390100.0,-0.01451245831729464,-1.366669633660958,-10.400167849240864,58.97436476210038,67.16808487261555,0.6140690612672692,-0.44562464214209285,-0.8180696300185879,-2.248269082091163,15.213592054521763,0.7099990844726598,0.936646062781012,0.1994997024536147,-1.746308059654183,2.1453074645614123,-0.7734041786002841,1.1724035835075135,1.409999847412113,3.053360647741947,-63.56196075459898,0.9729038810538997,11,0.6850004196166992,-0.5399999618530273,-1.247499942779541,-2.239999771118164,2.020000457763672,1,0.08099402972655123,1.6666666666666667,22.049999237060547,-1.8518487121886191,22.26000022888184,9.71433242506812,22.70000076293945,0.08099402972655123
3470,2003-11-19,22.049999237060547,22.170000076293945,21.600000381469727,21.700000762939453,35350100.0,0.014726171263935717,-1.0727290382094479,-0.6730733961779701,61.12149359451083,66.03483390839082,0.3724257692377364,-0.6891183696949668,-1.110275549488918,-2.5103551733090086,15.794005031454228,0.5699996948242188,0.972626935771121,0.44849939346313406,-1.462270934174395,2.359269721100663,-0.5068857703556304,1.4038845572818985,1.061000175476078,32.3740326033262,-30.510715146606422,0.9553851638187637,11,0.26000118255615234,-0.8599996566772461,-1.549999713897705,-2.559999465942383,2.3500003814697266,2,0.09614516610368873,-1.366669633660958,21.729999542236328,1.6666666666666667,22.049999237060547,-1.8518487121886191,22.26000022888184,0.09614516610368873
3471,2003-11-20,21.940000534057614,22.3700008392334,21.770000457763672,21.899999618530273,43726800.0,-0.004988603483398468,-3.00001271568989,0.11428882833786451,59.36921535689926,65.78434470537962,0.3709357516820795,-0.462649316925976,-0.9812476985072749,-2.3496797521014727,16.737316790956125,0.6000003814697266,1.0215550752172362,0.2495006561279247,-1.5405711313106814,2.039572443566531,-0.6455352375913783,1.1445365498472277,1.110558917236336,24.46045337285226,-34.1735185574079,0.8950358937193026,11,0.35999965667724965,-0.7500009536743129,-1.3225007057189906,-2.4500007629394496,2.180000305175785,3,0.08432089044838276,-1.0727290382094479,22.049999237060547,-1.366669633660958,21.729999542236328,1.6666666666666667,22.049999237060547,0.08432089044838276
3472,2003-11-21,22.170000076293945,22.280000686645508,21.549999237060547,22.1200008392334,37072700.0,0.010483114705457819,4.407408977239012,1.2499523173756593,54.75208183007946,65.22932118924976,0.12771648976658057,-0.5333349255262476,-1.187541266720828,-2.5370503055712845,16.343612911813725,0.7300014495849609,1.0524552541615613,0.3610001564025893,-1.20143911993015,1.9234394327353286,-0.4202194817637803,1.142219794568959,0.8225370122070359,72.94124246878121,18.304611918450163,0.7812196381663701,11,0.10499954223632812,-0.9800004959106445,-1.5525002479553223,-2.6800003051757812,2.059999465942383,4,0.08164183399700509,-3.00001271568989,21.940000534057614,-1.0727290382094479,22.049999237060547,-1.366669633660958,21.729999542236328,0.08164183399700509
3473,2003-11-24,22.79999923706055,22.979999542236328,22.36000061035156,22.3799991607666,38693000.0,0.028416741479412755,-1.6956640723801522,8.400129701686193,61.42322645859642,64.66800016631156,-0.4544444368831151,-0.9879492426284564,-1.777320788889167,-3.114895452270005,16.45440680779289,0.8099994659423828,0.921597841246669,0.8474993705749547,-0.5008230755668848,2.195821816716794,0.17333814750403675,1.5216605936458727,-1.2500000000000036,87.41256875790307,34.21713982098926,0.6741612230709197,11,-0.524999618530277,-1.6099996566772496,-2.1174993515014684,-3.3099994659423864,1.4500007629394496,0,0.050000058558950844,4.407408977239012,22.170000076293945,-3.00001271568989,21.940000534057614,-1.0727290382094479,22.049999237060547,0.050000058558950844
3474,2003-11-25,22.6200008392334,22.95000076293945,22.60000038146973,22.86000061035156,37852900.0,-0.007894666835539632,-1.4999965940286637,-0.5714279226706376,57.73587363691881,62.620443582066734,-0.25939714550866455,-0.7088276698585148,-1.58737928593181,-2.894437230258415,17.91921671520141,0.35000038146971946,0.8857960771748665,0.5815009117126451,-0.702018452820063,1.8650202762453532,-0.060258770553708985,1.2232605939789991,-1.0700016021728516,74.82527089680046,19.910203380660946,0.6417596822663535,11,-0.35000133514404297,-1.4300012588500977,-1.8925013542175293,-3.1300010681152344,2.1499996185302734,1,0.05526082907264662,-1.6956640723801522,22.79999923706055,4.407408977239012,22.170000076293945,-3.00001271568989,21.940000534057614,0.05526082907264662
3475,2003-11-26,22.809999465942386,22.8700008392334,22.43000030517578,22.809999465942386,29278500.0,0.008399585307682367,6.333174391252262,-0.0,48.9749393905163,59.45519664193627,-0.5302388107443008,-0.7822002235247858,-1.760186264223865,-3.050603693414388,19.367568178603545,0.4400005340576172,0.8774572910270528,0.6719995498657276,-0.5189945569843957,1.862993656715851,0.0765024964406642,1.267496603290791,-1.2314002227783227,88.11188531368566,36.03292361407149,0.5954970534250619,11,-0.5399999618530309,-1.6199998855590856,-2.0824999809265172,-3.3149995803833043,2.25,2,0.04121001999413143,-1.4999965940286637,22.6200008392334,-1.6956640723801522,22.79999923706055,4.407408977239012,22.170000076293945,0.04121001999413143
3476,2003-11-28,22.70000076293945,22.86000061035156,22.61000061035156,22.709999084472656,13572800.0,-0.004822389547495476,-1.6315979681569879,-100.0,54.56854610323905,57.64716763100013,-0.4696263338511102,-0.5557805761850112,-1.642946292838534,-2.9081866886815213,20.83744658815154,0.25,0.8150617145958314,0.4700008392333963,-0.5814143244474366,1.5214160029142292,-0.055706742607018356,0.995708421073811,-1.0933735137939422,80.4196699620662,28.031559205437162,0.5257075818404163,11,-0.4350013732910121,-1.5100011825561488,-1.9800009727477992,-3.2050008773803675,2.859998703002937,4,0.07488981490988667,6.333174391252262,22.809999465942386,-1.4999965940286637,22.6200008392334,-1.6956640723801522,22.79999923706055,0.07488981490988667
3477,2003-12-01,23.18000030517578,23.25,22.82999992370605,22.920000076293945,51925600.0,0.021145353572850523,1.1000023841880826,-26.00438763829675,61.592527823004794,57.61247432842948,-0.900049678818835,-0.9049712899752009,-2.097082474665207,-3.344823739044813,22.553834929950835,0.5499992370605504,0.6450411940348957,0.8375003814697273,-0.10398528514555494,1.7789860480850095,0.36675754816208794,1.3082432147773666,-1.5459056101684574,92.13486035626728,37.442644147089794,0.4707428333076403,12,-0.7800006866455078,-1.9350004196166992,-2.6050004959106445,-3.685000419616699,3.1599998474121094,0,0.04055222267825975,-1.6315979681569879,22.70000076293945,6.333174391252262,22.809999465942386,-1.4999965940286637,22.6200008392334,0.04055222267825975
3478,2003-12-02,23.11000061035156,23.239999771118164,23.059999465942386,23.11000061035156,38504900.0,-0.0030198314884660737,-2.599923707801318,0.0,59.09093190613442,57.62542623332215,-0.7418944309869353,-0.7638734188614471,-1.993762481851281,-3.235579834898619,23.32805008119291,0.1800003051757777,0.47981054800294487,0.6975006103515575,-0.254104932191872,1.649106152894987,0.22169783907984453,1.1733033816232705,-1.4112697031445265,82.92689734738836,27.210672229321418,0.4758027712717144,12,-0.7100009918212855,-1.5800008773803675,-2.745000839233395,-3.615000724792477,3.369998931884769,1,0.04846382095650359,1.1000023841880826,23.18000030517578,-1.6315979681569879,22.70000076293945,6.333174391252262,22.809999465942386,0.04846382095650359
3479,2003-12-03,23.29999923706055,23.79999923706055,23.1299991607666,23.21999931335449,66001400.0,0.008221489471700316,-4.153842203719354,100.0,54.400010172551966,56.87859474199338,-0.7663591067212501,-0.8626347919761805,-2.159474013937242,-3.385469705143482,24.24971066702611,0.6899986267089915,0.3832613960241673,0.8014992713928244,-0.14418966185318993,1.7471882046388387,0.32865480476981546,1.2743437380158333,-1.5392175661418008,63.50362118077511,10.944574292073952,0.4728444666230073,12,-0.6250000000000036,-1.3649997711181676,-2.9549994468689,-3.759999275207523,3.730001449584961,2,0.040772566268088006,-2.599923707801318,23.11000061035156,1.1000023841880826,23.18000030517578,-1.6315979681569879,22.70000076293945,0.040772566268088006
3480,2003-12-04,23.979999542236328,24.11000061035156,23.68000030517578,23.71999931335449,70632500.0,0.029184563409520692,-1.529426614382584,3.2500059604699176,65.38462949224993,57.54697409036568,-1.278216352464355,-1.4450283638435764,-2.780027342201432,-4.019403172273169,23.898209493000923,0.8100013732910085,0.3947675133503594,1.3724995613098159,0.2753862616207847,2.469612860998847,0.8239429114652985,1.9210562111543332,-2.096864817349072,91.33326212565129,39.12108044929387,0.5485566498445161,12,-1.1499996185302734,-1.6049995422363281,-3.679999828338623,-4.385000228881836,2.909999847412113,3,0.032944158907755705,-4.153842203719354,23.29999923706055,-2.599923707801318,23.11000061035156,1.1000023841880826,23.18000030517578,0.032944158907755705
3481,2003-12-05,23.75,23.85000038146973,23.6200008392334,23.79999923706055,42335500.0,-0.009591307198785648,2.0666293677838397,-0.19230458863662475,68.86079849034205,59.1146092748393,-0.8543074195048312,-1.210127736296112,-2.4836459030790294,-3.739735735864137,23.40344937002896,0.3599987030029297,0.44843265694809986,1.1000000000000014,-0.10533889419609821,2.305338894196101,0.49733055290194983,1.702669447098053,-1.688716004275598,71.87496740372765,15.67184110086594,0.6026694470980506,12,-0.514999389648441,-1.3400001525878906,-3.450000286102295,-4.039999961853027,3.6499996185302734,4,0.05515787225020574,-1.529426614382584,23.979999542236328,-4.153842203719354,23.29999923706055,-2.599923707801318,23.11000061035156,0.05515787225020574
3482,2003-12-08,24.290000915527344,24.3700008392334,23.690000534057614,23.70000076293945,39845800.0,0.022736880653782876,-1.2295069665057266,-11.800183108261994,76.1682980176009,60.75295055917313,-1.1867619779818313,-1.6828285321769343,-2.946397608582089,-4.218919891031334,23.79152784108505,0.6800003051757848,0.48426269798124366,1.5425008773803697,0.1429237430771444,2.942078011683595,0.8427123102287588,2.2422894445319805,-2.0648195906327693,93.89314199686088,31.843855498789807,0.6997885671516119,12,-0.8900003433227539,-1.6900005340576172,-4.005001068115234,-4.345001220703125,2.8699989318847656,0,0.05228482925264921,2.0666293677838397,23.75,-1.529426614382584,23.979999542236328,-4.153842203719354,23.29999923706055,0.05228482925264921
3483,2003-12-09,23.229999542236328,24.45000076293945,22.959999084472656,24.3700008392334,67079200.0,-0.043639412652858756,1.2923082566115318,-1.9322050884168893,64.94026038765577,61.55343797592167,-0.06632539055109277,-0.5701500303540854,-1.8276087776418422,-3.105723905825471,23.931812850645333,1.4900016784667933,0.5235314507322606,0.4304995536804199,-0.9591082602192351,1.820107367580075,-0.2643043532694058,1.1253034606302457,-0.7903362659078716,18.120815678644163,-49.26814704568267,0.6948039069498272,12,0.21000099182128906,-0.41499900817871094,-2.9449996948242188,-3.2849998474121094,5.899999618530273,1,0.1338786341642848,-1.2295069665057266,24.290000915527344,2.0666293677838397,23.75,-1.529426614382584,23.979999542236328,0.1338786341642848
3484,2003-12-10,23.78000068664551,23.8700008392334,23.26000022888184,23.399999618530273,64492100.0,0.023676330402382595,1.1785682658837346,-0.3333338910369805,66.47622223941858,63.49802495913304,-0.4855356106914748,-1.0619741096797846,-2.2915541814765383,-3.599430866857208,24.17430471613576,0.6400012969970703,0.603010431285302,0.9090006828308148,-0.5295207504607156,2.347522116122345,0.1897399661850514,1.6282613994765782,-1.0990969119237342,55.03360258067856,-16.091162383103992,0.7192607166457645,12,-0.2500000000000071,-0.8800001144409215,-3.2750005722045934,-3.610000610351566,5.079999923706048,2,0.11354073917697982,1.2923082566115318,23.229999542236328,-1.2295069665057266,24.290000915527344,2.0666293677838397,23.75,0.11354073917697982
3485,2003-12-11,23.93000030517578,23.989999771118164,23.45000076293945,23.690000534057614,51500700.0,0.006307805475149086,2.0000052982097545,0.6315765697937092,68.80908865068835,65.08030746440518,-0.5140091422093249,-1.197775844946861,-2.371645919355867,-3.7035082382777524,23.843583795175505,0.5399990081787145,0.5996668838475046,1.011000251770021,-0.503490058286701,2.525490561826743,0.25375509674165997,1.768245406798382,-1.0368048918678845,65.10067973220359,-11.434122725035664,0.7572451550283601,12,-0.2899999618530309,-1.0299997329711914,-3.385000228881836,-3.7200002670288086,4.670000076293949,3,0.12954451909468778,1.1785682658837346,23.78000068664551,1.2923082566115318,23.229999542236328,-1.2295069665057266,24.290000915527344,0.12954451909468778
3486,2003-12-12,24.09000015258789,24.10000038146973,23.59000015258789,23.8799991607666,38349800.0,0.006686161528276502,3.4347566487265393,0.8750049670584553,68.39082118737295,65.83567339377943,-0.5097031007746402,-1.3157608261119478,-2.4516673294463374,-3.8195423221636275,24.22910075280596,0.5100002288818395,0.6448491752276979,1.1015001296997085,-0.49597550387533573,2.6989757632747526,0.30276231291218636,1.9002379464872305,-1.0099880973242072,75.83891242847469,-1.1029272468531417,0.7987378167875228,12,-0.38500022888183594,-1.0900001525878906,-2.940000534057617,-3.27500057220459,4.129999160766598,4,0.11623076875571359,2.0000052982097545,23.93000030517578,1.1785682658837346,23.78000068664551,1.2923082566115318,23.229999542236328,0.11623076875571359
3487,2003-12-15,23.979999542236328,24.60000038146973,23.88999938964844,24.540000915527344,55187900.0,-0.004566235353043235,1.0882372740634143,-2.6666606116202396,62.5532028868348,66.2203701694128,-0.3065228254759056,-1.1281353118773687,-2.286140730357019,-3.660979114919151,24.546079859617805,0.7100009918212891,0.7383694488814143,0.9054995536804213,-0.7119122426272391,2.5229113499880818,0.09679365552659291,1.7142054518342498,-0.735588842051552,62.19510067652658,-12.867802383991744,0.80870589815383,12,-0.19999980926513672,-0.9049997329711914,-2.6475000381469727,-3.0249996185302734,3.350000381469723,0,0.14261885494494053,3.4347566487265393,24.09000015258789,2.0000052982097545,23.93000030517578,1.1785682658837346,23.78000068664551,0.14261885494494053
3488,2003-12-16,23.770000457763672,24.229999542236328,23.61000061035156,23.76000022888184,43183900.0,-0.008757259736505874,-2.999999999999931,-0.01785750778263819,62.15645024902399,67.08219684457637,0.007758634131231901,-0.8249676074532601,-2.0232005241218367,-3.411129125271266,25.424442740356092,0.6199989318847692,0.8167390138577915,0.6095004081726074,-0.9607693150452654,2.1797701313904803,-0.17563445343633077,1.3946352697815456,-0.3358072021990033,38.05971423935203,-35.50344243014915,0.7851348616089365,12,0.009999275207519531,-0.6950006484985352,-2.3725008964538574,-2.715001106262207,4.430000305175778,1,0.14261671537079024,1.0882372740634143,23.979999542236328,3.4347566487265393,24.09000015258789,2.0000052982097545,23.93000030517578,0.14261671537079024
3489,2003-12-17,23.489999771118164,23.93000030517578,23.36000061035156,23.78000068664551,43194700.0,-0.011779582719951276,-1.072729038209434,-28.99942780851724,57.053945521054374,66.1565652922213,0.3548628317137137,-0.42831125153384164,-1.6988684257254612,-3.0925011495236348,25.88964680934912,0.5699996948242223,0.8197419056791411,0.24149971008300852,-1.1815922973002735,1.6645917174662905,-0.4700462936086325,0.9530457137746495,1.110000610351566,10.483805222752439,-58.70931374787851,0.7115460036916412,12,0.28999996185302734,-0.41499996185302734,-1.950000286102295,-2.414999961853024,4.010000228881836,2,0.2401021474926972,-2.999999999999931,23.770000457763672,1.0882372740634143,23.979999542236328,3.4347566487265393,24.09000015258789,0.2401021474926972
3490,2003-12-18,24.170000076293945,24.239999771118164,23.520000457763672,23.520000457763672,51439900.0,0.02894850199240384,-1.2153838027859043,-2.241370918944489,63.63635398541993,65.57607145834106,-0.33006102301891715,-0.9922142932033644,-2.3189517046006003,-3.7308052158074148,26.664938488324307,0.75,0.8636714915863841,0.8154999732971184,-0.5462090509698783,2.177208997564115,0.13464546116362186,1.496354485430615,0.4052003097534218,65.3225496333736,-2.34925908517738,0.6808545121334978,12,-0.3900003433227539,-1.0950002670288086,-2.6125006675720215,-3.065000534057617,2.610000610351566,3,0.19404222255909676,-1.072729038209434,23.489999771118164,-2.999999999999931,23.770000457763672,1.0882372740634143,23.979999542236328,0.19404222255909676
3491,2003-12-19,23.790000915527344,24.25,23.70000076293945,24.229999542236328,61620400.0,-0.015721934611796162,1.2916656732549878,-0.6769213614369093,55.765600234218034,63.30910503796519,0.0628146047350242,-0.4917222804903858,-1.8873738441525347,-3.312812255525074,27.235061362713996,0.5499992370605504,0.9172165372058316,0.34300079345702983,-0.8557196931472006,1.5417212800612603,-0.2563594498450854,0.9423610367591451,0.7608954750061088,34.6774503666264,-28.664810881889807,0.599360243302115,12,-0.010001182556152344,-0.715001106262207,-2.2025012969970703,-2.6300010681152344,2.1699981689453125,4,0.2021857621200418,-1.2153838027859043,24.170000076293945,-1.072729038209434,23.489999771118164,-2.999999999999931,23.770000457763672,0.2021857621200418
3492,2003-12-22,23.979999542236328,24.04999923706055,23.79999923706055,23.8799991607666,27160100.0,0.007986490937248236,1.083335320156659,-0.2272743035988313,58.04065578949078,62.54248230483575,-0.1964398898167623,-0.5683049083237819,-2.017364467026912,-3.466679616029559,28.23758540226764,0.2599983215332067,0.8671633723807801,0.4424994468688972,-0.6153012194016441,1.5003001131394385,-0.08640088626637521,0.9713997800041696,0.5470789326934877,69.66284910933199,8.434479918010979,0.5289003331352707,12,-0.04999923706054332,-0.9049997329711914,-2.304999828338623,-2.7899999618530273,1.7299995422363281,0,0.17681400550697202,1.2916656732549878,23.790000915527344,-1.2153838027859043,24.170000076293945,-1.072729038209434,23.489999771118164,0.17681400550697202
3493,2003-12-23,23.940000534057614,24.01000022888184,23.729999542236328,23.899999618530273,28410600.0,-0.001668015385415833,2.111113465858434,0.400007629365392,56.0836622542611,61.38775341759603,-0.05044018364197811,-0.4622190387512468,-1.923354945853884,-3.3849862891749147,28.400053484280676,0.28000068664551137,0.8185851122479377,0.34550037384032706,-0.6668543200560109,1.357855067736665,-0.16067697310784013,0.8516777207884942,0.5637363835806362,65.16857544533381,4.053355583303613,0.5061773469481684,12,0.039999961853030896,-0.8650007247924769,-2.2225008010864222,-2.750000953674313,2.260000228881836,1,0.1416039813710841,1.083335320156659,23.979999542236328,1.2916656732549878,23.790000915527344,-1.2153838027859043,24.170000076293945,0.1416039813710841
3494,2003-12-24,23.8700008392334,23.979999542236328,23.81999969482422,23.88999938964844,10683900.0,-0.0029239637954323605,-1.6666454740522927,-0.4999523173756816,48.81721815024905,59.16643447310277,0.03762530554710253,-0.30964665736498986,-1.8035578501058396,-3.2750324276322367,28.571301543327206,0.15999984741210938,0.6765639695360264,0.21300067901611186,-0.6950013291252723,1.121002687157496,-0.24100032505457847,0.6670016830868022,0.6108613522591178,47.94528780079952,-8.961415173418146,0.45400100407069144,12,0.1099996566772461,-0.7950010299682617,-2.152501106262207,-2.6800012588500977,2.539999008178711,2,0.18139923634142252,2.111113465858434,23.940000534057614,1.083335320156659,23.979999542236328,1.2916656732549878,23.790000915527344,0.18139923634142252
3495,2003-12-26,23.75,23.96999931335449,23.75,23.82999992370605,7099200.0,-0.005027265815431448,-4.499988079059587,4.000286123032016,50.0,57.123009896728,0.14461586487310996,-0.12186040158913869,-1.6302587995543796,-3.1089827447166662,29.01723668882166,0.21999931335448863,0.6540496904775068,0.045999813079834695,-0.7700600487779496,0.862059674937619,-0.3620301178490557,0.4540297440087251,0.7084449598696985,9.090782985040018,-44.025522647112595,0.4080299309288919,12,0.23000049591064453,-0.6750001907348633,-1.947500228881836,-2.560000419616699,0.32999992370605113,4,0.1578947368421053,-1.6666454740522927,23.8700008392334,2.111113465858434,23.940000534057614,1.083335320156659,23.979999542236328,0.1578947368421053
3496,2003-12-29,24.399999618530273,24.479999542236328,23.739999771118164,23.78000068664551,31670500.0,0.02736840499074833,-1.1142827559522837,-7.749994039530137,51.18278184975096,55.859629781496466,-0.5104669958721502,-0.6724469478207808,-2.2189530339296297,-3.689366040746016,29.72881763275048,0.7399997711181641,0.593107005518462,0.610999488830565,-0.11377715569563662,1.3357761333567666,0.24861116656746418,0.9733878110936658,-1.0399990081787145,89.33334350585938,39.66587348140918,0.3623883222631014,12,-0.4799995422363281,-1.3249998092651367,-2.6499996185302734,-3.2100000381469727,-0.5799999237060547,0,0.09754102890672889,-4.499988079059587,23.75,-1.6666454740522927,23.8700008392334,2.111113465858434,23.940000534057614,0.09754102890672889
3497,2003-12-30,24.1200008392334,24.440000534057614,24.01000022888184,24.309999465942386,28734500.0,-0.011475359986654832,-1.0975632449129615,-0.30644992585939257,61.49873360824803,55.78655015474358,-0.23302571850545917,-0.3356224429971917,-1.8667432789083804,-3.3387563187426963,30.000150641977243,0.43000030517577414,0.4961565828339971,0.28400068283081126,-0.39495846784818056,0.9629598335098031,-0.05547889250868465,0.6234802581703072,-0.7376002502441423,52.00017293294271,-1.5892573091973503,0.3394795753394953,12,-0.20000076293945312,-1.0450010299682617,-2.3750009536743164,-2.9300012588500977,0.6199989318847656,1,0.07628516505879768,-1.1142827559522837,24.399999618530273,-4.499988079059587,23.75,-1.6666454740522927,23.8700008392334,0.07628516505879768
3498,2003-12-31,24.229999542236328,24.309999465942386,23.989999771118164,24.170000076293945,30388600.0,0.004560476748574738,1.9090972143952636,-0.3157889453289639,56.55976044108197,55.73164070141332,-0.3027488262147351,-0.3767263934050433,-1.915948680257074,-3.3775859309650755,30.268381304986754,0.3199996948242223,0.3901333923666037,0.3379994392395034,-0.26986508066969606,0.9458639591487028,0.03406717928490366,0.6419316991941031,-0.8256469741821313,66.21620576689615,12.280308297419559,0.3039322599545993,12,-0.22999954223632812,-0.7499990463256836,-2.497499942779541,-3.0399999618530273,0.4400005340576172,2,0.06108128642992661,-1.0975632449129615,24.1200008392334,-1.1142827559522837,24.399999618530273,-4.499988079059587,23.75,0.06108128642992661
3499,2004-01-02,24.25,24.53000068664551,24.15999984741211,24.36000061035156,29955800.0,0.0008254419373310284,-1.5517218699850288,-1.8333598245223046,54.84848695024934,54.75521103083881,-0.22753359926817396,-0.33930218230995024,-1.8746371628834666,-3.327654189529788,30.022100202898557,0.370000839233402,0.33536911315553297,0.31049985885620046,-0.24914201585841766,0.8701417335708186,0.030678921498889622,0.5903207962135113,-0.8241344924621608,64.55691618298907,11.536205843387997,0.2798209373573098,1,-0.13499927520751953,-0.7349996566772461,-2.517500400543213,-3.060000419616699,0.5300006866455114,4,0.08041240259544113,1.9090972143952636,24.229999542236328,-1.0975632449129615,24.1200008392334,-1.1142827559522837,24.399999618530273,0.08041240259544113
3500,2004-01-05,24.770000457763672,24.84000015258789,24.3799991607666,24.399999618530273,38892100.0,0.02144331784592457,-1.2438976735098322,-3.363625329449408,59.28963172497462,55.146770085367315,-0.7302691491456734,-0.8401585235044635,-2.3105448257904797,-3.775904776548902,29.58642998565709,0.5900001525878906,0.31093768911333086,0.7910002708435044,0.11906968470779589,1.462930856979213,0.45503497777565016,1.1269655639113587,-1.2999695430615255,93.63639358645574,41.70500826647801,0.3359652930678551,1,-0.4850006103515625,-1.135000228881836,-3.0400009155273438,-3.580000877380371,-0.5300006866455078,0,0.06620909807591113,-1.5517218699850288,24.25,1.9090972143952636,24.229999542236328,-1.0975632449129615,24.1200008392334,0.06620909807591113
3501,2004-01-06,25.059999465942386,25.10000038146973,24.75,24.82999992370605,43684400.0,0.01170767068305878,1.2580569740970609,0.6216189744673805,64.06251940258181,55.81586604237743,-0.9176773398934692,-1.082483088128928,-2.4961956132577647,-3.987907053000196,29.36396252221244,0.3500003814697301,0.3485580674463655,1.0154993057251005,0.19794270084416965,1.8330559106060313,0.6067210032846369,1.4242776081655641,-1.5077703969670964,96.39631589799987,43.872790066834526,0.4087783024404647,1,-0.644999504089359,-1.2049989700317418,-3.3299999237060582,-3.8699998855590856,-1.010000228881836,1,-0.03910612781808698,-1.2438976735098322,24.770000457763672,-1.5517218699850288,24.25,1.9090972143952636,24.229999542236328,-0.03910612781808698
3502,2004-01-07,25.559999465942386,25.729999542236328,24.85000038146973,25.170000076293945,48757500.0,0.01995211534938468,1.4109581166879948,1.6956528950292369,71.6707145915106,57.54776074651627,-1.3074803594859468,-1.5625735543363568,-2.8722802433250045,-4.409564094052829,28.84700138191828,0.879999160766598,0.3029417063309552,1.4519993782043485,0.39263342888233765,2.5113653275263594,0.9223164035433449,1.9816823528653522,-1.8839486919675394,90.22987938758776,34.39474594599243,0.5296829746610051,1,-0.8249998092651403,-1.279999732971195,-3.8324999809265172,-4.369999885559086,-1.5,2,-0.06807510983858367,1.2580569740970609,25.059999465942386,-1.2438976735098322,24.770000457763672,-1.5517218699850288,24.25,-0.06807510983858367
3503,2004-01-08,26.34000015258789,26.54999923706055,25.479999542236328,25.84000015258789,61683300.0,0.030516459426567,1.3260909226609952,1.2820532884698033,80.77757285316984,61.098911269063024,-1.9123425523530955,-2.2109932694560754,-3.520937981593768,-5.105731157930403,29.98413394389428,1.0699996948242223,0.3637211398568496,2.076500034332277,0.6955734833651377,3.457426585299416,1.3860367588487073,2.7669633098158464,-2.458554501786896,91.21342518403112,28.41718758904964,0.6904632754835691,1,-1.1950006484985352,-1.585000991821289,-4.517500400543213,-5.095000267028809,-2.0900001525878906,3,-0.06074412954445363,1.4109581166879948,25.559999465942386,1.2580569740970609,25.059999465942386,-1.2438976735098322,24.770000457763672,-0.06074412954445363
3504,2004-01-09,26.479999542236328,27.20000076293945,25.95000076293945,25.979999542236328,68856400.0,0.005315086895877785,-3.46430517711166,1.0,78.23964072777807,64.23664912770502,-1.8362840722691693,-2.253902911012794,-3.5565303719849553,-5.167895963771404,31.320969412826337,1.25,0.4076269535885544,2.0814994812011705,0.40361550891446996,3.759383453487871,1.2425574950578202,2.9204414673445207,-2.278327461084185,74.46805632492013,11.496028665130119,0.8389419861433508,1,-1.0099992752075195,-1.3999996185302734,-4.514999866485596,-5.234999656677246,-2.3899993896484375,4,-0.06835345533353898,1.3260909226609952,26.34000015258789,1.4109581166879948,25.559999465942386,1.2580569740970609,25.059999465942386,-0.06835345533353898
3505,2004-01-12,27.03000068664551,27.149999618530273,26.29999923706055,26.57999992370605,52871900.0,0.020770436326175812,1.4637741252439374,0.9000015258789205,88.02819833756071,68.33058429301721,-2.092094014274295,-2.6980840889720064,-3.9910017784064316,-5.640544884633204,32.59350120204443,0.850000381469723,0.4936441759869794,2.47650060653687,0.44529910215002033,4.50770211092372,1.4608998543434453,3.492101358730295,-2.4085625900431467,93.06122353651938,25.415016341588853,1.015600752193424,1,-1.4350004196167028,-1.9500007629394567,-4.7250013351440465,-5.510001182556156,-3.35000038146973,0,-0.08324084139263965,-3.46430517711166,26.479999542236328,1.3260909226609952,26.34000015258789,1.4109581166879948,25.559999465942386,-0.08324084139263965
3506,2004-01-13,26.88999938964844,27.25,26.459999084472656,27.06999969482422,56334200.0,-0.005179478114709757,1.9259243560943218,-0.3999999999999858,84.56057577476429,70.89301120040791,-1.7452763343477251,-2.4638829237422293,-3.7360051441545217,-5.423539520033557,33.82914283814541,0.7900009155273438,0.6434478757143367,2.196499347686771,-0.07227495268140771,4.46527364805495,1.0621121975026817,3.3308864978708606,-1.9075625197588835,84.99997218449481,16.881452925580774,1.1343871501840888,1,-1.269999504089359,-1.784999847412113,-4.287499427795414,-5.214999198913578,-3.6999988555908274,1,-0.0985496347593976,1.4637741252439374,27.03000068664551,-3.46430517711166,26.479999542236328,1.3260909226609952,26.34000015258789,-0.0985496347593976
3507,2004-01-14,27.399999618530273,27.489999771118164,26.84000015258789,27.020000457763672,42293600.0,0.018966167365483955,1.3214294229243089,-2.1111028694952307,86.96579977405263,74.27146001518243,-1.9456896800245929,-2.850684304072928,-4.124969478459093,-5.857578457248348,34.64234496286429,0.6499996185302734,0.8273747923986541,2.5354995727539062,-0.005991365230435974,5.0769905107382485,1.2647541037617351,3.8062450417460774,-2.054752647823044,95.5223809781376,25.914102767560777,1.2707454689921711,1,-1.5749998092651367,-2.1750001907348633,-4.5774993896484375,-5.72499942779541,-4.649999618530273,2,-0.12226278934705381,1.9259243560943218,26.88999938964844,1.4637741252439374,27.03000068664551,-3.46430517711166,26.479999542236328,-0.12226278934705381
3508,2004-01-15,27.15999984741211,27.51000022888184,27.0,27.35000038146973,46099400.0,-0.008759115856186162,-1.000000000000014,-0.5000025096748056,83.91751288050128,77.50135178521043,-1.3928325491595395,-2.4703484856655606,-3.7893726722272163,-5.540964436708563,36.06950965195936,0.5100002288818395,0.9691287170826044,2.125999832153319,-0.5564135388078313,4.808413203114469,0.7847931466727438,3.467206517633894,-1.4286973726309107,77.56407043009492,5.0001198237224145,1.3412066854805746,1,-1.2150001525878906,-1.9250001907348633,-4.159999370574951,-5.354999542236328,-4.110000610351559,3,-0.1141384535672264,1.3214294229243089,27.399999618530273,1.9259243560943218,26.88999938964844,1.4637741252439374,27.03000068664551,-0.1141384535672264
3509,2004-01-16,29.1299991607666,29.36000061035156,27.790000915527344,27.899999618530273,91298000.0,0.07253311209212687,-1.1655213781346305,-6.473663604878662,90.14925432619482,80.93019874090156,-2.903098853720582,-4.2121053550560745,-5.63472147986689,-7.425149984076768,38.33958970011712,2.2000007629394496,1.1521429081250183,3.8139991760253906,0.6690562117459358,6.9589421403048455,2.2415276938856614,5.38647065816512,-3.042957135165274,92.48361613192374,11.399542636207826,1.5724714821397279,1,-2.0749988555908203,-2.8199987411499023,-6.002498626708984,-7.284998893737793,-5.54999923706055,4,-0.16752486444761627,-1.000000000000014,27.15999984741211,1.3214294229243089,27.399999618530273,1.9259243560943218,26.88999938964844,-0.16752486444761627
3510,2004-01-20,28.86000061035156,29.38999938964844,28.459999084472656,29.35000038146973,62278500.0,-0.009268745561060165,2.2631716319271042,-0.39837394591812314,85.28483032588808,83.28823328793558,-2.226010304751725,-3.7658029207576114,-5.247732127586975,-7.07195256902023,40.374527796820125,0.9300003051757848,1.374400329154902,3.3095005989074657,-0.15847269287352006,6.7774738906884515,1.5755139530169728,5.043487244797959,-2.1183668678001837,81.91130634489525,1.7934329243324783,1.733986645890493,1,-1.7400007247924734,-2.485000610351559,-5.64499998092651,-7.01500034332275,-5.510000228881829,1,-0.1652806776467204,-1.1655213781346305,29.1299991607666,-1.000000000000014,27.15999984741211,1.3214294229243089,27.399999618530273,-0.1652806776467204
3511,2004-01-21,28.60000038146973,28.8799991607666,28.190000534057614,28.520000457763672,54015600.0,-0.00900901674924326,1.1562541909680837,-0.16326522668265694,85.5555562283418,84.83099346980572,-1.576878939711765,-3.295958684361633,-4.90681195082184,-6.727983667016396,42.2909560187571,0.6899986267089879,1.6257300914991788,2.8090003967285178,-0.8088144357897882,6.426815229246824,1.0000929804693648,4.617907812987671,-1.3286935094989403,69.01963746901497,-14.049555672802256,1.8089074162591525,1,-1.1650009155273473,-2.22500038146973,-5.329999923706058,-6.7550001144409215,-5.440000534057621,2,-0.17202797240106593,2.2631716319271042,28.86000061035156,-1.1655213781346305,29.1299991607666,-1.000000000000014,27.15999984741211,-0.17202797240106593
3512,2004-01-22,28.21999931335449,28.559999465942386,27.90999984741211,28.540000915527344,43462000.0,-0.013286750456179997,2.611122001875515,-4.000023841880514,80.36528765684452,84.78518400354734,-0.8715269315373675,-2.7215561530924504,-4.430584967805718,-6.2682452385411445,44.09443047971454,0.6900005340576207,1.8342745365524635,2.21699934005737,-1.4505600091283313,5.884558689243072,0.38321966546451947,4.050779014650221,-0.5249539378481671,51.046009410652836,-32.74406657594502,1.8337796745928505,1,-0.5499992370605433,-1.8449993133544886,-4.867499351501461,-6.37499904632568,-4.689998626708977,3,-0.17824234237016934,1.1562541909680837,28.60000038146973,2.2631716319271042,28.86000061035156,-1.1655213781346305,29.1299991607666,-0.17824234237016934
3513,2004-01-23,27.32999992370605,28.34000015258789,27.04999923706055,28.13999938964844,59640900.0,-0.03153789551041075,1.1322311704648036,2.531235657704154,70.69892273264585,83.94732644853266,0.19408195711865162,-1.6491156833526688,-3.447881888141591,-5.3020759064255465,45.56336764042563,1.2900009155273402,1.9980052721949448,1.1574999809265094,-2.42087269811541,4.735872659968429,-0.6316863585944503,2.946686320447469,2.05999946594239,11.965840529362266,-71.18961658454428,1.7891863395209595,1,0.5149993896484446,-0.9549999237060511,-3.902500152587887,-5.409999847412106,-4.29999923706054,4,-0.16758141004359672,2.611122001875515,28.21999931335449,1.1562541909680837,28.60000038146973,2.2631716319271042,28.86000061035156,-0.16758141004359672
3514,2004-01-26,28.20000076293945,28.29999923706055,27.190000534057614,27.38999938964844,42986700.0,0.031833181180463965,1.19802088644647,-1.0000023547529335,72.0154037359544,82.16812704835418,-0.454024230261318,-2.2957979140282525,-4.218316264786026,-6.0972597275609495,47.11168799059083,1.1099987030029368,2.1212850782370616,1.8110008239746058,-1.7042106282260931,5.326212276175305,0.05339509787425456,3.568606550074957,1.1431986236572342,49.14536114910381,-31.334172114853267,1.7576057261003502,1,-0.2750015258789027,-1.8250007629394496,-4.7725009918212855,-6.280000686645504,-5.5,0,-0.1826241626435362,1.1322311704648036,27.32999992370605,2.611122001875515,28.21999931335449,1.1562541909680837,28.60000038146973,-0.1826241626435362
3515,2004-01-27,27.5,28.5,26.65999984741211,28.25,49345900.0,-0.02482272141848285,1.944000244140625,-0.9259243560943299,64.87804719197665,79.98117942804443,0.35722291748197676,-1.3707298902289011,-3.444817741158289,-5.3361315002450525,48.58641757683433,1.8400001525878906,2.1172058682932295,0.9235000610351562,-2.393481932402736,4.240482054473048,-0.7349909356837898,2.5819910577541023,1.7973353836059616,37.83785641440684,-38.94999727905429,1.6584909967189463,1,0.5249996185302734,-1.0450000762939453,-4.072500228881836,-5.579999923706055,-4.309999465942386,1,-0.14254545731977997,1.19802088644647,28.20000076293945,1.1322311704648036,27.32999992370605,2.611122001875515,28.21999931335449,-0.14254545731977997
3516,2004-01-28,26.78000068664551,27.8799991607666,26.65999984741211,27.84000015258789,49445200.0,-0.026181793212890492,1.1403543995435739,1.4133326212565056,57.24466112403064,76.6788306891531,1.1845456477839633,-0.4883211585173761,-2.6494675654678908,-4.564159413449129,49.448767730242274,1.2199993133544922,2.1259007548143423,0.08450069427490448,-3.0705218343960823,3.2395232229458912,-1.4930105700605871,1.662011958610396,2.411841275512696,6.315834911915787,-65.93080523859932,1.577511264335493,1,1.244998931884762,-0.23500061035156605,-3.3525009155273473,-4.860000610351566,-3.8900012969970703,2,-0.1280806653185126,1.944000244140625,27.5,1.19802088644647,28.20000076293945,1.1322311704648036,27.32999992370605,-0.1280806653185126
3517,2004-01-29,25.959999084472656,27.06999969482422,25.65999984741211,27.059999465942386,86860700.0,-0.03061992461343621,1.5178549837109143,1.0377367317744717,47.75413157274143,72.66067721051313,1.987845248959399,0.5023522584134739,-1.7479053171676746,-3.6937112527864606,49.82786336500024,1.4099998474121094,2.0174941640258695,-0.8275008201599121,-3.7662001390884043,2.11119849876858,-2.2968504796241582,0.641848839304334,3.130569193095706,10.56335285007569,-56.835150850951436,1.469349659464247,1,1.5650005340576172,0.6000003814697266,-2.532499313354492,-4.039999008178711,-3.5999984741210973,3,-0.10785821786624405,1.1403543995435739,26.78000068664551,1.944000244140625,27.5,1.19802088644647,28.20000076293945,-0.10785821786624405
3518,2004-01-30,25.709999084472656,26.45000076293945,25.399999618530273,26.3700008392334,71799500.0,-0.009630200647793186,1.560973397190634,0.600001387162159,45.50758376639997,67.70049159275814,2.2468082656579647,0.9158724207389071,-1.4107980936367817,-3.4012318426405272,50.15863259267179,1.0500011444091761,1.9309823569902314,-1.15150079727173,-3.886515855254867,1.5835142607114072,-2.5190083262632967,0.21600673171983686,3.1747350872863294,9.999981541789696,-54.17013813593495,1.3675075289915684,1,1.6850004196166992,0.8500003814697266,-2.2074990272521973,-3.789999008178711,-3.589998245239258,4,-0.08479185046504867,1.5178549837109143,25.959999084472656,1.1403543995435739,26.78000068664551,1.944000244140625,27.5,-0.08479185046504867
3519,2004-02-02,26.20000076293945,26.70000076293945,25.63999938964844,26.11000061035156,81642800.0,0.019058797974159658,-1.0582499101881935,-0.13636350500388694,45.12338701923234,63.23810900312973,1.4499567460229947,0.610764573054567,-1.7958865990929844,-3.844196145064057,50.31087376300538,1.0600013732910085,1.7792084514695503,-0.7589991569519086,-3.228134283529837,1.7101359696260197,-1.993566720240871,0.4755684063370538,2.4059546445612376,25.806485353717644,-33.27530670745344,1.2345675632889634,2,0.9399986267089879,0.3649988174438512,-2.672500610351559,-4.280000686645504,-3.9900016784667933,0,-0.12099236580091943,1.560973397190634,25.709999084472656,1.5178549837109143,25.959999084472656,1.1403543995435739,26.78000068664551,-0.12099236580091943
3520,2004-02-03,26.40999984741211,26.6299991607666,26.020000457763672,26.3799991607666,81729600.0,0.008015231998378836,1.5957429539597834,0.33334039757555206,47.202800467366984,58.97669169635475,0.9564592794483957,0.5585678468511048,-1.9066853454022876,-4.000349673156794,50.08448372586043,0.6099987030029297,1.655290410649961,-0.6310000419616699,-2.8944016195907025,1.6324015356673627,-1.7627008307761862,0.5007007468528464,1.9394790969709454,40.72582319797821,-14.454657688632437,1.1317007888145154,2,0.5699996948242188,0.1549997329711914,-2.8824996948242188,-4.489999771118164,-4.069999694824219,1,-0.1404770581562953,-1.0582499101881935,26.20000076293945,1.560973397190634,25.709999084472656,1.5178549837109143,25.959999084472656,-0.1404770581562953
3521,2004-02-04,24.07999992370605,25.0,24.01000022888184,24.899999618530273,190549000.0,-0.08822415513699344,-1.0625014901175482,-27.33269756500743,34.0384653475152,53.82926699531816,2.880819331708949,2.9633149336852433,0.501031539370171,-1.6334981654175031,49.77494916128298,2.39999961853027,1.177184632186858,-2.9119999885559125,-5.388386362481228,-0.4356136146305971,-4.15019317551857,-1.6738068015932548,4.033520674608781,2.287572125528265,-45.81577701473316,1.2381931869626581,2,2.175000190734867,2.4849996566772496,-0.5524997711181605,-2.159999847412106,-0.9500007629394496,2,-0.036960107660642394,1.5957429539597834,26.40999984741211,-1.0582499101881935,26.20000076293945,1.560973397190634,25.709999084472656,-0.036960107660642394
3522,2004-02-05,23.81999969482422,24.5,23.649999618530273,24.399999618530273,103966000.0,-0.010797351731960392,1.179486238980792,0.7073172433684689,33.973130917676144,49.74862346032152,2.7390872704633757,3.25306109768907,0.829915152228633,-1.3369857713358186,48.93106124055652,0.8500003814697266,0.732160760396809,-3.0850002288818352,-5.875544606543276,-0.29445585122039475,-4.4802724177125555,-1.689728040051115,3.883168866547315,5.573770901875399,-37.2000834276435,1.395272188830721,2,2.255000114440918,2.6999998092651367,-0.32249975204467773,-1.8999996185302734,-1.0399990081787074,3,-0.039042834470642496,-1.0625014901175482,24.07999992370605,1.5957429539597834,26.40999984741211,-1.0582499101881935,26.20000076293945,-0.039042834470642496
3523,2004-02-06,24.739999771118164,24.76000022888184,23.989999771118164,24.04999923706055,74134700.0,0.0386230095751785,1.1095861061685515,-1.189656249691694,26.5741830158491,44.69959893586538,1.5791210013149666,2.3263185610523323,-0.02940069590220773,-2.2104421106909378,47.29707389331158,0.9400005340576207,0.29139103491991136,-2.0850001335144057,-5.031145018502478,0.8611447514736668,-3.558072576008442,-0.6119276910203695,2.4767885171124178,35.7376965115545,-0.717299597544752,1.473072442494036,2,1.3350000381469727,1.7799997329711914,-1.242499828338623,-2.8199996948242188,-1.6199989318847656,4,-0.09620045201233396,1.179486238980792,23.81999969482422,-1.0625014901175482,24.07999992370605,1.5957429539597834,26.40999984741211,-0.09620045201233396
3524,2004-02-09,24.670000076293945,25.04999923706055,24.60000038146973,24.85000038146973,52703900.0,-0.0028294137215771897,-1.812495529647441,-0.26086980558881007,27.153769050338397,40.50801247568336,1.2245009610670436,2.37556122826809,0.10752377598884522,-2.1082036607424257,45.05376117725255,0.4499988555908203,-0.12626597912390736,-2.064499855041504,-5.1625501792096316,1.0335504691266237,-3.6135250171255677,-0.5154746929574401,2.1187735715726,34.228208538522686,3.3775930978194033,1.5490251620840638,2,1.0949993133544922,1.8499994277954102,-0.929999828338623,-2.75,-1.1700000762939453,0,-0.10336437896937456,1.1095861061685515,24.739999771118164,1.179486238980792,23.81999969482422,-1.0625014901175482,24.07999992370605,-0.10336437896937456
3525,2004-02-10,24.78000068664551,24.88999938964844,24.57999992370605,24.6200008392334,39742500.0,0.0044588816380779495,-1.5833108161805438,-0.8888865341414849,28.824845424480046,37.35025517573329,0.7689571399498298,2.2012106557782687,0.06098084259626191,-2.1826034769051006,42.695952552339875,0.3099994659423899,-0.44679455930440426,-1.8419992446899371,-5.056103743162289,1.372105253782415,-3.449051493926113,-0.23494699545376108,1.6321200777006801,80.71438400115537,52.43262745512713,1.607052249236176,2,0.5799989700317347,1.739998817443844,-0.9650001525878942,-2.860000610351566,-1.610000610351566,1,-0.10371273329132258,-1.812495529647441,24.670000076293945,1.1095861061685515,24.739999771118164,1.179486238980792,23.81999969482422,-0.10371273329132258
3526,2004-02-11,24.239999771118164,24.85000038146973,24.09000015258789,24.82999992370605,87763700.0,-0.02179180389685642,1.4126950487735308,-3.6875044703525175,28.32245230903358,35.19117970198796,1.0178013565866628,2.6693604230677295,0.6630190666055853,-1.6142512324812266,40.31400352002274,0.7600002288818395,-0.898123232976836,-2.24950017929077,-5.6312063154370335,1.1322059568554934,-3.940353247363902,-0.5586471112176383,1.8406664557301156,42.14287952501546,16.049108972579333,1.6908530680731322,2,0.9350004196166992,2.2799997329711914,-0.2799997329711914,-2.1999998092651367,-1.739999771118164,2,-0.07838282328674417,-1.5833108161805438,24.78000068664551,-1.812495529647441,24.670000076293945,1.1095861061685515,24.739999771118164,-0.07838282328674417
3527,2004-02-12,24.04999923706055,24.35000038146973,23.899999618530273,24.190000534057614,48597500.0,-0.007838305934474432,-1.0454555306541058,0.2372902725244778,30.66038531567392,33.54149098524063,1.0151276652448828,2.735784209098437,0.8986539738803749,-1.3903295316751105,37.724459800657044,0.4500007629394567,-1.2753984250725026,-2.2720006942748974,-5.79281778889548,1.2488164003456852,-4.032409241585189,-0.5115921469646061,1.738986996789567,13.043449416268466,-14.224491196345532,1.7604085473102915,2,1.1250009536743129,2.470000267028805,0.08500099182128551,-1.8799991607666051,-1.6999988555908239,3,-0.03825364263946618,1.4126950487735308,24.239999771118164,-1.5833108161805438,24.78000068664551,-1.812495529647441,24.670000076293945,-0.03825364263946618
3528,2004-02-13,24.059999465942386,24.45000076293945,23.940000534057614,24.229999542236328,43363800.0,0.0004158099459075082,-1.4878184939313013,1.2142750098772859,22.834653750102987,31.064965066448483,0.8341846884296622,2.615742307831173,0.9376018483070965,-1.3621739565420832,34.934492277784265,0.5100002288818359,-1.5513764323740524,-2.107000446319578,-5.7435294143635005,1.5295285217243446,-3.9252649303415375,-0.28873596229761844,1.4723083740693497,13.913034824880723,-10.150198074011508,1.8182644840219613,2,1.0799999237060511,2.460000038146969,0.4475002288818324,-1.5749998092651403,-1.6999988555908274,4,-0.053200282947169164,-1.0454555306541058,24.04999923706055,1.4126950487735308,24.239999771118164,-1.5833108161805438,24.78000068664551,-0.053200282947169164
3529,2004-02-17,24.25,24.479999542236328,24.1200008392334,24.459999084472656,37359700.0,0.007896946727973253,1.8799896240234375,1.2352881778097173,27.144880609707357,28.8363073044863,0.3782663139350184,2.1517189098969993,0.7936412834826072,-1.5184343054624527,31.165786502206256,0.42000007629394176,-1.6813762209227683,-1.6729999542236342,-5.122498269227709,1.7764983607804403,-3.3977491117256697,0.05174920327840127,1.0564308534339588,35.35358205935889,12.494377085291998,1.724749157502037,2,0.09999942779541016,2.2699995040893555,0.6999993324279785,-1.3550004959106445,-1.5799999237060547,1,-0.04659790353676707,-1.4878184939313013,24.059999465942386,-1.0454555306541058,24.04999923706055,1.4126950487735308,24.239999771118164,-0.04659790353676707
3530,2004-02-18,24.09000015258789,24.43000030517578,24.06999969482422,24.3700008392334,39630200.0,-0.006597931852045713,-1.2499925494567063,1.3333424159854677,29.46566032505271,28.328217857546026,0.19508060996743737,2.0406654865088996,0.9768493361668646,-1.3120293949755322,27.20151347844848,0.3600006103515625,-1.7850505965675119,-1.5944997787475579,-4.842712361566559,1.6537128040714428,-3.2186060701570582,0.029606512661942475,1.0176589526576265,20.000040154675737,-4.747236539758568,1.6241062914095001,2,0.25999927520751953,2.429999351501465,1.184999942779541,-0.5850000381469727,-0.5100002288818395,2,-0.02449149642385995,1.8799896240234375,24.25,-1.4878184939313013,24.059999465942386,-1.0454555306541058,24.04999923706055,-0.02449149642385995
3531,2004-02-19,23.68000030517578,24.32999992370605,23.54999923706055,24.229999542236328,55113900.0,-0.017019503728316288,1.0800018310546882,1.964278172492013,31.43324438590551,28.046008242904843,0.6061127845469478,2.1746686955693093,1.4131863648157577,-0.8533860379117719,23.82561080091598,0.7800006866455007,-1.9472690282330163,-1.7584996223449707,-4.816681383805825,1.299682139115884,-3.2875905030754,-0.2294087416145416,1.252739661663906,13.978604887732757,-12.043884704032042,1.5290908807304278,2,0.6199989318847692,2.7899990081787145,1.6574997901916504,-0.04500007629394531,-0.2800006866455078,3,-0.02153717155022017,-1.2499925494567063,24.09000015258789,1.8799896240234375,24.25,-1.4878184939313013,24.059999465942386,-0.02153717155022017
3532,2004-02-20,23.190000534057614,23.78000068664551,22.82999992370605,23.649999618530273,70349300.0,-0.020692557635274555,1.6388865341414764,0.8363631319401642,30.25080426994768,28.454521715582466,1.1145567648128711,2.391105284978863,1.9069639857349294,-0.315501522426171,21.10652973976577,0.9500007629394602,-2.181586363846897,-1.9969994544982939,-4.916199987165797,0.9222010781692092,-3.4565997208320454,-0.5373991881645424,1.5491557306129948,21.818223853423067,-5.97360884947129,1.4596002663337517,2,0.7499990463256871,2.9199991226196325,2.1724991798400914,0.7549991607666051,0.6599998474121165,4,-0.029754226742869427,1.0800018310546882,23.68000030517578,-1.2499925494567063,24.09000015258789,1.8799896240234375,24.25,-0.029754226742869427
3533,2004-02-23,22.75,23.26000022888184,22.540000915527344,23.170000076293945,60081300.0,-0.018973718151123586,1.399996185305143,0.9130454613304957,22.74881702234343,27.965082601360805,1.3886182131874918,2.603893758278904,2.3798796566614158,0.16647916724704714,19.994668620338256,0.7199993133544957,-2.08886197956555,-2.207999992370606,-5.137915603487276,0.7219156187460634,-3.672957797928941,-0.7430421868122714,1.6836912501162793,10.824702738521982,-16.50699436612589,1.464957805558334,2,0.9650001525878906,3.2150001525878906,2.7749996185302734,1.3499994277954102,1.1800003051757812,0,-0.017582400814517563,1.6388865341414764,23.190000534057614,1.0800018310546882,23.68000030517578,-1.2499925494567063,24.09000015258789,-0.017582400814517563
3534,2004-02-24,23.04999923706055,23.239999771118164,22.200000762939453,22.54999923706055,91782200.0,0.013186779651013225,1.3636312405987525,-1.1904759742235502,23.831779032837915,27.410297446733903,0.9327435797033239,2.000872643295896,2.0992293191363665,-0.07962927197220182,18.9127892472447,1.039999008178711,-1.9653512387655638,-1.6505006790161083,-4.269447762315274,0.968446404283057,-2.959974220665689,-0.34102713736652746,1.0428277528297194,38.1165313275664,11.96360229918244,1.3094735416495826,2,0.4750013351440394,2.745000839233395,2.540000438690182,1.1200008392333949,0.5200004577636683,1,-0.02993486549012936,1.399996185305143,22.75,1.6388865341414764,23.190000534057614,1.0800018310546882,23.68000030517578,-0.02993486549012936
3535,2004-02-25,23.57999992370605,23.649999618530273,23.07999992370605,23.15999984741211,61432900.0,0.02299352295827184,1.0357151372100357,0.8400001525878835,44.58874780572468,29.21766361303291,0.23984403454962333,1.2249410325288927,1.5902994428373098,-0.5618500930819472,18.45965546025011,0.600000381469723,-1.8309244671486447,-0.9244999885559118,-3.2291724805272075,1.380172503415384,-2.0768362345415596,0.22783625742973612,0.13426182079405535,64.78871852089975,34.145681547245374,1.152336245985648,2,-0.2399997711181605,2.215000152587894,3.102500438690189,1.6900005340576207,0.15999984741211293,2,-0.038592020795438664,1.3636312405987525,23.04999923706055,1.399996185305143,22.75,1.6388865341414764,23.190000534057614,-0.038592020795438664
3536,2004-02-26,23.35000038146973,23.899999618530273,23.28000068664551,23.51000022888184,49729800.0,-0.009754009456339863,-3.133336724183947,-0.38095194844710384,44.88018406944909,30.797641252341258,0.3691396481629958,1.2488260132221676,1.8339735526519725,-0.28156993372763495,17.846505538819784,0.6199989318847621,-1.710092401634462,-0.982999515533443,-3.075412775517041,1.1094137444501548,-2.0292061455252437,0.0632071144583577,-1.149999618530277,67.64708192292308,32.435347069440716,1.0462066299917996,2,-0.01000022888183949,2.1899995803832972,3.397499561309811,2.019999504089352,1.0799999237060511,3,0.009850087301019661,1.0357151372100357,23.57999992370605,1.3636312405987525,23.04999923706055,1.399996185305143,22.75,0.009850087301019661
3537,2004-02-27,23.15999984741211,23.690000534057614,23.059999465942386,23.489999771118164,51031700.0,-0.008137067706791234,-1.3773594411835672,2.0625014901175405,29.533693093969433,31.541978957215306,0.4689303075101563,1.2841406808051161,2.039268962440019,-0.05417787945824415,18.787042947811788,0.6300010681152273,-1.6281810299900066,-1.0330000877380385,-3.0399994669671706,0.9739992914910935,-2.036499777352603,-0.02950039812347427,-0.9259991073608411,56.47057239571003,20.444439193775814,1.0034996896145654,2,0.18000030517578125,2.2200002670288086,3.744999885559082,2.2100000381469727,1.649999618530277,4,0.010362684486156404,-3.133336724183947,23.35000038146973,1.0357151372100357,23.57999992370605,1.3636312405987525,23.04999923706055,0.010362684486156404
3538,2004-03-01,23.53000068664551,23.60000038146973,23.15999984741211,23.25,36765900.0,0.015975856721551107,1.0952402577644784,-0.8484871253937627,36.29809632102119,32.55900292513907,0.01770477434131479,0.7825686020272116,1.6959477221364239,-0.3848947256639903,20.121412289338497,0.44000053405762074,-1.4887371717468554,-0.5539993286132763,-2.4476942880882717,1.3396956308617192,-1.5008468083507758,0.3928481511242232,-1.2626799690246635,78.2353422963822,40.24755953607827,0.9468474797374978,3,-0.21500015258789418,1.8199996948242152,3.4924993515014613,1.9399986267089808,1.119998931884762,0,0.013599646641992535,-1.3773594411835672,23.15999984741211,-3.133336724183947,23.35000038146973,1.0357151372100357,23.57999992370605,0.013599646641992535
3539,2004-03-02,23.03000068664551,23.8700008392334,22.96999931335449,23.53000068664551,62706500.0,-0.02124946814318518,-1.9032178674705658,-1.785709906608243,30.76924366760676,32.70384551875618,0.36481257143960377,1.0887227550035057,2.22639399296013,0.1486871686853526,21.087358466894305,0.9000015258789098,-1.3898927660777503,-0.8954993247985819,-2.5602985536715543,0.7692999040743906,-1.727898939235068,-0.0630997103620956,-0.7300263910064757,6.451758451808414,-25.051935566355354,0.832399614436487,3,0.23499965667724254,2.319999694824215,4.079998970031735,2.439998626708981,1.2099990844726527,1,0.0390794438426636,1.0952402577644784,23.53000068664551,-1.3773594411835672,23.15999984741211,-3.133336724183947,23.35000038146973,0.0390794438426636
3540,2004-03-03,22.70000076293945,23.04999923706055,22.63999938964844,22.95000076293945,55386900.0,-0.014329132169649483,-1.2161989401407123,0.5,32.25808436365996,32.79549440517335,0.5329514148946579,1.1874067679663263,2.5617114995085792,0.5140440699205904,22.219208195431662,0.4099998474121094,-1.246731740482204,-1.0399992942810101,-2.3219219914319957,0.2419234028699755,-1.6809606428565047,-0.39903794570551554,-0.36802596084259065,4.762012888224298,-24.346817460479535,0.6409613485754935,3,0.3499994277954137,2.649999618530277,4.449998855590824,2.7699985504150426,1.4499988555908239,2,0.03832594284777069,-1.9032178674705658,23.03000068664551,1.0952402577644784,23.53000068664551,-1.3773594411835672,23.15999984741211,0.03832594284777069
3541,2004-03-04,23.190000534057614,23.239999771118164,22.709999084472656,22.71999931335449,45492400.0,0.021585892275305607,-1.1632606986321945,-1.8800048828125,40.732775187374266,33.96015784044297,-0.03784406256939832,0.6612124686375722,2.0950831713854434,0.060054810756351884,22.64914393362141,0.5399990081787145,-1.1625488409094018,-0.5054995536804228,-1.7994606022747526,0.788461494913907,-1.1524800779775894,0.14148097061674392,-0.8266652356320847,44.7154874975766,13.013746141329428,0.6469805242971651,3,-0.14000034332275035,1.8499994277954137,4.04999923706055,2.2799987792968786,0.9399986267089879,3,0.023717086002339904,-1.2161989401407123,22.70000076293945,-1.9032178674705658,23.03000068664551,1.0952402577644784,23.53000068664551,0.023717086002339904
3542,2004-03-05,22.88999938964844,23.35000038146973,22.75,22.85000038146973,56365600.0,-0.012936659659346761,-4.0000079472934305,0.08510405168495552,38.13387879095042,35.669609148065966,0.2404081638262241,0.9359548475441493,2.40932642706969,0.39724230228887336,22.734650680664377,0.6000003814697301,-1.1120346854752512,-0.7590006828308056,-2.10010614763085,0.5821047819692389,-1.4295534152308278,-0.08844795043078335,-0.49593080482081575,20.325179298313685,-13.063808307236343,0.6705527324000221,3,0.16000080108642223,1.7450008392333949,4.395000457763668,2.579999923706051,0.7300014495849574,4,0.06727832925254584,-1.1632606986321945,23.190000534057614,-1.2161989401407123,22.70000076293945,-1.9032178674705658,23.03000068664551,0.06727832925254584
3543,2004-03-08,22.36000061035156,23.229999542236328,22.32999992370605,23.10000038146973,62038700.0,-0.023154163103060843,-1.2499958276808232,-18.500453006533007,32.06831854384258,36.584780204844265,0.7926202308195833,1.3476000334321476,2.94899181187262,0.9583699481902244,23.305953912968906,0.899999618530277,-1.0731783549467124,-1.1699995040893576,-2.5257822721513676,0.18578326397265243,-1.8478908881203644,-0.4921081200583508,1.5399990081787145,1.948095377283239,-29.90385902509658,0.6778913840310054,3,0.7549991607666051,2.090000152587894,4.682498931884769,3.1099987030029332,0.8999996185302805,0,0.1095706077242502,-4.0000079472934305,22.88999938964844,-1.1632606986321945,23.190000534057614,-1.2161989401407123,22.70000076293945,0.1095706077242502
3544,2004-03-09,22.1200008392334,22.479999542236328,21.940000534057614,22.25,64071900.0,-0.010733442064713161,-1.2040786139407613,0.17567459591260048,31.58879277674646,35.14034075718002,0.9910455853134863,1.461707571218252,3.1983253192916123,1.2261836342783425,24.397794137297034,0.5399990081787145,-0.9903832826115426,-1.2824993133544922,-2.6662068486177795,0.10120822190879508,-1.9743530809861376,-0.5906455457228468,1.7485987854003895,12.765980471994625,-19.734809591536248,0.6918537676316442,3,0.7999992370605469,2.199999809265133,4.857498645782471,3.3499984741210938,0.6999988555908203,1,0.1143760706739898,-1.2499958276808232,22.36000061035156,-4.0000079472934305,22.88999938964844,-1.1632606986321945,23.190000534057614,0.1143760706739898
3545,2004-03-10,22.209999084472656,22.649999618530273,22.170000076293945,22.299999237060547,80618500.0,0.004068636610520926,-4.647114262633516,0.6923133353874144,35.387658275847414,34.08561566900205,0.7669263443640943,1.2324896072650624,3.1227676168361,1.1667210525647604,25.42492939583824,0.529998779296875,-0.8111597961598846,-1.0640009880065904,-2.384995568999013,0.25699359298583246,-1.7244982785028,-0.40350369751038073,1.5814565765380841,19.14883543502449,-15.046546913091849,0.6604972904962114,3,0.6950016021728516,2.075000762939453,4.642500400543213,3.260000228881836,0.2700004577636719,2,0.09140030483228223,-1.2040786139407613,22.1200008392334,-1.2499958276808232,22.36000061035156,-4.0000079472934305,22.88999938964844,0.09140030483228223
3546,2004-03-11,22.34000015258789,22.790000915527344,22.040000915527344,22.07999992370605,89673500.0,0.005853267603514567,-3.411787475386661,-2.888886534141522,40.89935366613234,35.34846684368682,0.5348336168665178,1.0043399863562783,2.988060811567685,1.0680022516477798,25.9571736945591,0.75,-0.6509087241491898,-0.838999938964843,-2.140624611956614,0.46262473402692805,-1.4898122754607286,-0.1881876024689575,1.3773973033447255,28.368770341672572,-7.0868735338440985,0.6508123364958849,3,0.5650005340576172,1.1549997329711914,4.432499408721924,3.1299991607666016,0.5200004577636683,3,0.08102056640911481,-4.647114262633516,22.209999084472656,-1.2040786139407613,22.1200008392334,-1.2499958276808232,22.36000061035156,0.08102056640911481
3547,2004-03-12,23.1299991607666,23.18000030517578,22.489999771118164,22.68000030517578,73013300.0,0.03536253369663456,1.5090876303496683,1.7307633055789662,53.78485329179213,37.29143984043915,-0.2904080281327559,0.1495504560876526,2.211465480180962,0.3205837839684058,26.1148996503421,0.8400001525878906,-0.6886348537144364,-0.0030009269714348363,-1.2383588612171117,1.232357007274242,-0.6206798940942733,0.6146780401514036,0.5163024182910156,92.24802648407365,51.45940368624211,0.6176789671228387,3,-0.22499847412109375,0.36500072479248047,3.280000686645508,2.3400001525878906,-1.0199985504150426,4,0.0432338969426429,-3.411787475386661,22.34000015258789,-4.647114262633516,22.209999084472656,-1.2040786139407613,22.1200008392334,0.0432338969426429
3548,2004-03-15,22.78000068664551,23.290000915527344,22.68000030517578,22.959999084472656,68079900.0,-0.01513179796023345,-2.2105366186649533,-0.39999745686201416,47.33729124022483,39.13233401517449,-0.0647994744075504,0.4202861202182291,2.5675308435167494,0.7045343066280445,26.35832573526486,0.6100006103515625,-0.7245285060227573,-0.2889994621276806,-1.4526940963647732,0.8746951721094121,-0.8708467792462251,0.29284785499086396,0.7980488506121048,62.222215942887296,20.22415441878389,0.5818473171185463,3,-0.1350002288818395,0.7149991989135707,3.5174989700317347,2.689998626708981,-0.4099998474121129,0,0.03687445685988622,1.5090876303496683,23.1299991607666,-3.411787475386661,22.34000015258789,-4.647114262633516,22.209999084472656,0.03687445685988622
3549,2004-03-16,23.1200008392334,23.20000076293945,22.81999969482422,23.0,59320900.0,0.0149253793827675,1.714286687420429,-0.666677263142292,45.286891973653596,40.57997930517378,-0.43660412336131316,-0.009182120625162327,2.237028724555909,0.40032894935646013,26.658313310634753,0.4200000762939382,-0.6714603516376592,0.10750064849853658,-0.9160509828822505,1.1310522798793237,-0.40427516719185874,0.6192764641889319,0.39252673789621895,86.39999389648438,45.33151100888387,0.5117758156903939,3,-0.47500038146972656,0.3749990463256836,3.1774988174438477,2.3499984741210938,0.029998779296875,1,0.006055336702707637,-2.2105366186649533,22.78000068664551,1.5090876303496683,23.1299991607666,-3.411787475386661,22.34000015258789,0.006055336702707637
3550,2004-03-17,23.5,23.6200008392334,23.190000534057614,23.36000061035156,52578100.0,0.016435949263538197,1.2631531395874303,1.1666534212827127,51.491050813240086,41.77534326360332,-0.7724174122146792,-0.45919196393318273,1.8543753160138934,0.06636191085233634,26.680903843316635,0.5,-0.6654876187556056,0.5169998168945327,-0.40473996967880765,1.438739603467873,0.05612992360786251,0.9778697101812028,-1.5599994659423864,92.40500980835974,52.43900064321214,0.46086989328667083,3,-0.7199993133544922,-0.08500003814697266,2.6424994468688965,2.375,-0.18000030517578125,2,-0.0289361831989694,1.714286687420429,23.1200008392334,-2.2105366186649533,22.78000068664551,1.5090876303496683,23.1299991607666,-0.0289361831989694
3551,2004-03-18,23.170000076293945,23.43000030517578,23.04999923706055,23.38999938964844,55961200.0,-0.014042549944938476,1.5333307902115005,-1.5714305177111572,50.09671408233038,43.104547184867755,-0.4979138715255367,-0.1785113901833597,2.168482674015479,0.44844689949589167,26.254118533313264,0.4500007629394496,-0.5928736159866759,0.21249990463256907,-0.6546521054054573,1.0796519146705954,-0.2210761003864441,0.6460759096515822,-1.196399536132816,60.176961275795605,21.3775333711462,0.4335760050190128,3,-0.3899993896484375,0.22500038146972656,2.7699995040893555,2.739999771118164,-0.03000068664550426,3,-0.029779910737401383,1.2631531395874303,23.5,1.714286687420429,23.1200008392334,-2.2105366186649533,22.78000068664551,-0.029779910737401383
3552,2004-03-19,22.5,23.18000030517578,22.450000762939453,23.13999938964844,70226700.0,-0.02891670583028816,1.0277730682829653,2.9090972143952945,40.584995116555795,44.05084458183589,0.12398539648449258,0.4607689746764656,2.7983580943543345,1.1729129841210835,25.44688999026451,0.7299995422363281,-0.5223900506924863,-0.4230001449584968,-1.3059640343247132,0.4599637444077196,-0.864482089641605,0.018481799724611392,-0.4934714538574241,4.273438786339472,-28.31744292129923,0.44148194468310803,3,0.2800006866455078,0.7100000381469727,3.3474998474121094,3.4099998474121094,0.44000053405761363,4,0.016000027126735983,1.5333307902115005,23.170000076293945,1.2631531395874303,23.5,1.714286687420429,23.1200008392334,0.016000027126735983
3553,2004-03-22,22.350000381469727,22.479999542236328,22.09000015258789,22.229999542236328,56288400.0,-0.006666649712456563,1.0526328998288401,-0.18750149011753944,43.35936568676533,45.358686016282434,0.3044315329424023,0.6105693322589296,2.8805171641786202,1.3749835738037604,24.510781827570703,0.4099998474121094,-0.5353906066807568,-0.5529997825622566,-1.4699305365572464,0.36393097143273323,-1.0114651595597515,-0.09453440556476167,-0.31120238946533263,16.993471385420133,-18.122935750969607,0.45846537699749473,3,0.48000049591064453,0.8599996566772461,3.497499465942383,3.6499996185302734,0.020000457763671875,0,-0.010738244609478809,1.0277730682829653,22.5,1.5333307902115005,23.170000076293945,1.2631531395874303,23.5,-0.010738244609478809
3554,2004-03-23,22.36000061035156,22.86000061035156,22.299999237060547,22.68000030517578,58934600.0,0.00044743752622578015,-1.5454466638923405,-2.666645474052322,46.458328366274856,46.58876047077437,0.3710782955408689,0.5757443915729716,2.7968805756933612,1.402152978403965,23.04363749461839,0.5600013732910121,-0.5095473976501594,-0.5084996223449743,-1.4536316842714285,0.43663243958148,-0.9810656533081996,-0.0359335913817489,-0.2895785614025854,17.647080822926835,-20.4287021709539,0.47256603096322647,3,0.47000026702881215,0.8499994277954137,3.4699988365173375,3.749999046325687,-0.4500007629394496,1,0.0004472374154234071,1.0526328998288401,22.350000381469727,1.0277730682829653,22.5,1.5333307902115005,23.170000076293945,0.0004472374154234071
3555,2004-03-24,22.670000076293945,22.82999992370605,22.309999465942386,22.40999984741211,51709700.0,0.0138640186708614,-1.2608666807644346,-0.8125014901175315,44.372283470288295,46.97464156012503,0.1488445967872849,0.2045625053939908,2.3975978553095523,1.1327805018549668,22.163132735447054,0.5200004577636648,-0.3892701138101202,-0.15300016403198313,-1.0397232780525378,0.7337229499885716,-0.5963617210422605,0.2903613929782942,-0.5799999237060547,43.283571467206414,5.797843576102558,0.4433615570102771,3,0.18500041961669922,0.5150003433227539,2.7649993896484375,3.5049991607666016,-1.760000228881836,2,0.02117333659554177,-1.5454466638923405,22.36000061035156,1.0526328998288401,22.350000381469727,1.0277730682829653,22.5,0.02117333659554177
3556,2004-03-25,23.57999992370605,23.649999618530273,22.809999465942386,22.81999969482422,64449300.0,0.040141148846474684,-1.1538446490359444,2.923075230165412,56.5965712176739,47.28705466300079,-0.6333692292084514,-0.7244666484138129,1.411561554660281,0.26847300120855166,21.200689834091886,0.9799995422363281,-0.21416458728710452,0.7454997062683084,-0.1753116427012138,1.6663110552378306,0.2850940317835473,1.2059053807530695,-1.459399757385249,95.51283853921475,53.54904570743203,0.46040567448476033,3,-0.7100000381469691,-0.44499969482421875,1.8549995422363317,2.5949993133544957,-2.4599990844726527,3,-0.01102630321132625,-1.2608666807644346,22.670000076293945,-1.5454466638923405,22.36000061035156,1.0526328998288401,22.350000381469727,-0.01102630321132625
3557,2004-03-26,23.399999618530273,23.790000915527344,23.34000015258789,23.59000015258789,48203800.0,-0.007633600753103265,-1.9032357302389111,-0.25000062741712564,60.6557377049181,48.7668820479667,-0.45934688130444457,-0.5539664081795763,1.4954247332368311,0.49246514234770444,20.055629501868243,0.4500007629394531,-0.0687651031933072,0.5534994125366204,-0.39112013057927797,1.4981189556525187,0.08118964097867121,1.0258091840945696,-1.2182234741210927,77.05875753121879,28.792605594231063,0.47230977155795,3,-0.45999908447265625,-0.4799995422363281,1.9849996566772496,2.7749996185302734,-2.029998779296875,4,-0.011111121073520858,-1.1538446490359444,23.57999992370605,-1.2608666807644346,22.670000076293945,-1.5454466638923405,22.36000061035156,-0.011111121073520858
3558,2004-03-29,23.85000038146973,23.989999771118164,23.649999618530273,23.690000534057614,44442700.0,0.019230802148522352,-1.8333147897957562,-0.8421020930583117,66.99411382045585,51.178795586500286,-0.8287594666855114,-1.031658040839087,0.9602708462732856,0.07706520515026938,18.942711599177215,0.5900001525878906,0.050658979531995385,0.9875001907348668,-0.014936166690404207,1.9899365481601379,0.4862820120222331,1.4887183694475006,-1.57173075079346,91.71601506466382,37.34996044743481,0.5012181787126347,3,-0.8100004196167028,-0.8850002288818395,1.1749992370605433,2.259999275207516,-2.5900001525878906,0,-0.03815512926025533,-1.9032357302389111,23.399999618530273,-1.1538446490359444,23.57999992370605,-1.2608666807644346,22.670000076293945,-0.03815512926025533
3559,2004-03-30,23.93000030517578,23.96999931335449,23.559999465942386,23.729999542236328,38857600.0,0.00335429444136226,1.9285831062670535,1.2500059604701064,66.9291524835717,52.89414021653713,-0.8736516723791645,-1.0970199047149194,0.7307830492643319,0.03455829319043602,18.1677875128907,0.40999984741210227,0.04280242898333597,1.0225001335144057,-0.08671236127179327,2.1317126283006047,0.4678938861213062,1.5771063809075052,-1.5147922632641588,96.42860386646744,36.05426812261978,0.5546062473931002,3,-0.8900003433227539,-0.9650001525878906,0.9099998474121094,2.0349998474121094,-2.4300003051757812,1,-0.06519011475336145,-1.8333147897957562,23.85000038146973,-1.9032357302389111,23.399999618530273,-1.1538446490359444,23.57999992370605,-0.06519011475336145
3560,2004-03-31,23.56999969482422,23.989999771118164,23.5,23.93000030517578,51583000.0,-0.015043903291288241,1.0416676600783603,-1.7999961853172863,61.58192191864278,54.170274420571836,-0.5617515694419417,-0.7046258012500601,0.9427346236165022,0.42682640400654037,16.992726475640136,0.48999977111816406,0.09588628756086237,0.6189995765686049,-0.5236822560007077,1.7616814091379176,0.04765866028394683,1.190340492853263,-1.0288083145760716,64.40678240067231,-0.01537943304255407,0.5713409162846569,3,-0.5299997329711914,-0.6049995422363281,1.0900006294250488,2.2250003814697266,-1.8799991607666051,2,-0.07042850525690214,1.9285831062670535,23.93000030517578,-1.8333147897957562,23.85000038146973,-1.9032357302389111,23.399999618530273,-0.07042850525690214
3561,2004-04-01,23.739999771118164,23.979999542236328,23.520000457763672,23.690000534057614,44882300.0,0.007212561667163442,-1.3589733557650925,-0.13888653414149252,56.503206705410136,55.93896459711121,-0.717887841230116,-0.8762335789032072,0.6319903435187797,0.2728460866796212,16.070441815502356,0.45999908447265625,0.14364599962983604,0.7614996910095222,-0.43079598984046186,1.9537953718595062,0.1653518505845284,1.357647531434516,-1.0829037196004165,61.53843896627512,0.6097868109900162,0.5961478404249925,4,-0.6999998092651367,-0.7749996185302734,0.8275003433227539,2.0550003051757812,-2.1199989318847656,3,-0.11920808555141615,1.0416676600783603,23.56999969482422,1.9285831062670535,23.93000030517578,-1.8333147897957562,23.85000038146973,-0.11920808555141615
3562,2004-04-02,24.43000030517578,24.45000076293945,24.04999923706055,24.15999984741211,54740900.0,0.02906489219503139,1.5806435734941375,5.400091554130997,66.4015844263299,58.499211123729495,-1.2352242354591958,-1.5230322272479029,-0.18138792399313175,-0.38801813845229916,15.52232738842521,0.7100009918212855,0.14370940534310606,1.37450017929077,0.018585797939181248,2.730414560642359,0.6965429886149757,2.0524573699665645,-1.6662719560900001,97.89469034721785,35.59587713736451,0.6779571906757939,4,-1.0550003051757812,-1.2349996566772496,0.009999752044677734,1.364999771118164,-2.1800003051757812,4,-0.13548912912789124,-1.3589733557650925,23.739999771118164,1.0416676600783603,23.56999969482422,1.9285831062670535,23.93000030517578,-0.13548912912789124
3563,2004-04-05,24.809999465942386,24.82999992370605,24.28000068664551,24.290000915527344,41326200.0,0.015554611380258487,-1.0370379527753744,1.9259172918521161,66.66665412656975,60.74458065265116,-1.374074282057041,-1.802486997655361,-0.6542012462583742,-0.733980449931078,14.677616974641634,0.5499992370605398,0.18938555752145803,1.6319993972778342,0.10833921041295014,3.155659584142718,0.8701693038453904,2.393829490710278,-1.8776438754712395,98.49620609691966,37.62481713130929,0.761830093432442,4,-1.2399997711181676,-1.424999237060554,-0.44999933242798207,0.985000610351559,-2.85000038146973,0,-0.1386537162740049,1.5806435734941375,24.43000030517578,-1.3589733557650925,23.739999771118164,1.0416676600783603,23.56999969482422,-0.1386537162740049
3564,2004-04-06,24.649999618530273,24.81999969482422,24.3799991607666,24.75,38725000.0,-0.006449006483524977,2.666674613960216,-0.19230896199597122,61.85566523792501,62.68717862683302,-0.9555650798496416,-1.5212214345926576,-0.6188354179117432,-0.5430833370811143,13.40969427427298,0.4400005340576172,0.35627388937301063,1.3454996109008803,-0.22760943594954597,2.9186086577513066,0.5589450874756672,2.1320541343260935,-1.4899267080709393,86.46614169163213,28.361478012788155,0.7865545234252129,4,-0.8299999237060547,-1.264999389648441,-0.31749916076660156,1.1450004577636719,-2.889999389648434,1,-0.13752533233712716,-1.0370379527753744,24.809999465942386,1.5806435734941375,24.43000030517578,-1.3589733557650925,23.739999771118164,-0.13752533233712716
3565,2004-04-07,24.239999771118164,24.60000038146973,24.10000038146973,24.54999923706055,45047500.0,-0.016632854107790696,1.4390139514976852,3.0999828339278235,60.851923210845186,63.15999551496316,-0.3346303952094125,-1.0027529449278987,-0.31823693773064576,-0.1141562933543554,12.194116917545855,0.5499992370605433,0.5186198694691555,0.8339997291564956,-0.7033167807604634,2.3713162390734546,0.06534147419801783,1.6026579841149733,-0.8795356190692232,54.96180205207516,-2.7617299364156906,0.7686582549584793,4,-0.1549997329711914,-0.8549995422363317,0.06750059127807617,1.5550003051757812,-3.0,2,-0.11303629525536796,2.666674613960216,24.649999618530273,-1.0370379527753744,24.809999465942386,1.5806435734941375,24.43000030517578,-0.11303629525536796
3566,2004-04-08,24.149999618530273,24.70000076293945,24.01000022888184,24.670000076293945,32130200.0,-0.0037128776170668454,1.3793046749625155,1.6774237213051018,68.96551119350467,64.08330368036167,-0.17352038445751816,-0.8118220436157486,-0.3177283001541795,-0.0012490313039990042,11.20897768990158,0.6900005340576101,0.6732852846219579,0.6534996032714844,-0.8318144303576638,2.1388136369006325,-0.08915741354309148,1.3961566200860602,-0.6131911738824805,17.07310265261092,-45.45298621885549,0.7426570168145744,4,0.015000343322753906,-0.764999389648441,0.050000667572021484,1.6450004577636719,-3.219999313354492,3,-0.10186331773624979,1.4390139514976852,24.239999771118164,2.666674613960216,24.649999618530273,-1.0370379527753744,24.809999465942386,-0.10186331773624979
3567,2004-04-12,24.1299991607666,24.32999992370605,24.040000915527344,24.21999931335449,24691100.0,-0.0008281763179956991,-1.1481675096781223,0.17307706415287435,71.09002682942703,64.53840512580291,-0.043672403170148755,-0.7515976424414141,-0.36286173869337546,0.04880034570075509,10.830873843747831,0.2899990081787074,0.8311968169413539,0.5834991455078118,-0.9171146053407746,2.084112896356398,-0.1668077299164814,1.333806020932105,-0.43800773863181774,14.634021529786908,-51.43534343749698,0.7503068754242924,4,0.03500080108642578,-0.7449989318847692,-0.08499908447265625,1.6650009155273438,-3.1299991607666016,0,-0.10401982630874906,1.3793046749625155,24.149999618530273,1.4390139514976852,24.239999771118164,2.666674613960216,24.649999618530273,-0.10401982630874906
3568,2004-04-13,23.6200008392334,24.45000076293945,23.59000015258789,24.399999618530273,42040700.0,-0.02113544713098947,-1.04762012888224,8.666638409698134,63.347461993446345,64.14043951578897,0.48083435308675604,-0.18492306446260898,0.08279302191323623,0.5895401507464015,10.324796783368665,0.860000610351559,0.8425547939480076,0.031500816345214844,-1.4251607508522568,1.4881623835426865,-0.696829967253521,0.7598315999439507,1.2099990844726527,2.4390811228239935,-66.87385445443624,0.7283307835987356,4,0.5449991226196289,-0.23500061035156605,0.22249937057495117,2.174999237060547,-2.2600002288818395,1,-0.058001726949890475,-1.1481675096781223,24.1299991607666,1.3793046749625155,24.149999618530273,1.4390139514976852,24.239999771118164,-0.058001726949890475
3569,2004-04-14,23.26000022888184,23.60000038146973,23.170000076293945,23.35000038146973,43324300.0,-0.015241346213400231,-2.1851820455219193,0.1153849915880903,56.18448737911134,63.54072456695215,0.8222714041323904,0.1961609985653574,0.35714357250338935,0.9836104349541728,9.859911210457968,0.4500007629394531,0.8394233644147029,-0.335499763488766,-1.7840045834967597,1.1130050565192278,-1.059752173492761,0.3887526465152291,1.5451996994018486,5.882360274309269,-63.966851758714704,0.7242524100039968,4,0.7399997711181605,0.1249999999999929,0.5225000381469691,2.534999847412106,-1.7399997711181676,2,-0.05588998846160709,-1.04762012888224,23.6200008392334,-1.1481675096781223,24.1299991607666,1.3793046749625155,24.149999618530273,-0.05588998846160709
3570,2004-04-15,22.81999969482422,23.3799991607666,22.309999465942386,23.18000030517578,74004200.0,-0.018916617787100187,1.8157948892982354,4.0,41.1627903882075,61.83623386504075,1.279220026750746,0.6140902902425083,0.697845349544167,1.4503584605670987,10.464550985419047,1.0699996948242152,0.7478165877090603,-0.7415002822875962,-2.2307918805234124,0.7477913159482199,-1.4861460814055043,0.003145516830311834,1.9197922393798805,21.33891013040982,-43.394215534908696,0.7446457991179087,4,0.75,0.6150007247924805,0.8000006675720215,2.8450002670288086,-1.1800003051757777,3,-0.0464504592514432,-2.1851820455219193,23.26000022888184,-1.04762012888224,23.6200008392334,-1.1481675096781223,24.1299991607666,-0.0464504592514432
3571,2004-04-16,22.479999542236328,22.790000915527344,22.190000534057614,22.690000534057614,61589200.0,-0.01489921810406536,1.9268186026172607,0.5833350993938782,39.68610009301531,58.86784671689468,1.588769257492494,0.9483703051545689,1.007662942076081,1.8171569318768057,10.955600910042605,0.6299991607666051,0.6361563883237871,-1.0470004081726074,-2.604867772176185,0.51086695583097,-1.8259340901743961,-0.2680667261708187,2.114004843872067,12.831813221638267,-48.26261843440271,0.7789336820017881,4,1.0300006866455043,0.9550008773803711,1.1150007247924805,3.185000419616699,-0.8299999237060547,4,-0.05516013329041236,1.8157948892982354,22.81999969482422,-2.1851820455219193,23.26000022888184,-1.04762012888224,23.6200008392334,-0.05516013329041236
3572,2004-04-19,22.86000061035156,22.899999618530273,22.450000762939453,22.54999923706055,43000200.0,0.016903962448987953,1.3076900504714581,-1.4761900436871511,38.72437951447339,55.76314953777286,1.0757723460355564,0.6289700552238173,0.6096545273763887,1.462763495083987,10.630525475665673,0.4499988555908203,0.5861221262569636,-0.6849993705749533,-2.200650707907819,0.8306519667579124,-1.442825039241388,0.07282629809148133,1.5416834675927724,29.646018072548447,-26.435894864019442,0.757825668666433,4,0.644999504089359,0.5999994277954137,0.339999675750736,2.8049993515014684,-0.6200008392333949,0,-0.08442695772728137,1.9268186026172607,22.479999542236328,1.8157948892982354,22.81999969482422,-2.1851820455219193,23.26000022888184,-0.08442695772728137
3573,2004-04-20,22.11000061035156,23.18000030517578,22.049999237060547,22.920000076293945,62509800.0,-0.032808398074162026,-1.430104042544028,-2.6128899280133613,32.015818173182666,52.447610975023714,1.567321049554355,1.4335677377085467,1.3029019529165957,2.2242105964304173,10.04288610547171,1.1300010681152344,0.5402217176743775,-1.4229993820190465,-2.981677249149868,0.13567848511177516,-2.2023383155844556,-0.6436604484536375,2.1147487840818364,3.8710534832464853,-45.161321485093296,0.7793389335654104,4,1.264999389648441,1.3299989700317418,1.089999675750736,3.5549993515014684,0.23999977111816762,1,-0.050203554034814135,1.3076900504714581,22.86000061035156,1.9268186026172607,22.479999542236328,1.8157948892982354,22.81999969482422,-0.050203554034814135
3574,2004-04-21,22.3700008392334,22.450000762939453,21.799999237060547,22.25,73643700.0,0.011759394921052602,3.6428566562898075,-0.1481492819180869,37.90323976175068,49.897757258457645,1.0615216402128773,1.237818723927898,0.9902569044453173,1.9801596319637156,10.158386101867274,0.6500015258789062,0.37494926563119435,-1.1634991645812995,-2.720598274011767,0.3935999448491678,-1.9420487192965332,-0.38494960986606586,1.6372735394627114,36.07605251244907,-10.556686992872358,0.7785495547152331,4,0.8799991607666016,0.9449987411499023,0.6999993324279785,3.294999122619629,0.1700000762939453,2,-0.04514976267280513,-1.430104042544028,22.11000061035156,1.3076900504714581,22.86000061035156,1.9268186026172607,22.479999542236328,-0.04514976267280513
3575,2004-04-22,23.149999618530273,23.34000015258789,22.059999465942386,22.149999618530273,72532200.0,0.034868071078874685,-1.1694921281479396,8.333275053643804,44.7037685375806,47.20200807446609,0.12364940771558253,0.5224082489150952,0.16204534638785262,1.2177739556847342,9.751783798231276,1.2800006866455043,0.1818401084744643,-0.40750036239624166,-1.9227956587142216,1.1077949339217383,-1.1651480105552317,0.35014728576274834,0.5924017431695674,87.66231031800685,41.14226544915338,0.7576476481589907,4,-0.024999618530273438,0.16499996185302734,-0.07999944686889648,2.515000343322754,-0.779998779296875,3,-0.07041033207887737,3.6428566562898075,22.3700008392334,-1.430104042544028,22.11000061035156,1.3076900504714581,22.86000061035156,-0.07041033207887737
3576,2004-04-23,23.31999969482422,23.440000534057614,22.8700008392334,23.25,51364700.0,0.0073434159436387425,2.677401095182489,0.06999969482421875,39.009893286660585,43.63754879193649,-0.19720592303914586,0.349868838054995,-0.0377776290753431,1.068310701909688,10.481559609583254,0.5699996948242152,0.022210549551722636,-0.22450027465820455,-1.7434396101973704,1.2944390608809613,-0.9839699424277875,0.5349693931113784,0.18931341191890638,92.6828814432572,50.485996272561664,0.7594696677695826,4,-0.19499969482421875,-0.005000114440917969,-0.22249937057495117,2.3450002670288086,-1.0799999237060547,4,-0.07204118040999152,-1.1694921281479396,23.149999618530273,3.6428566562898075,22.3700008392334,-1.430104042544028,22.11000061035156,-0.07204118040999152
3577,2004-04-26,23.13999938964844,23.540000915527344,23.03000068664551,23.38999938964844,40777500.0,-0.007718709585392003,-1.1702257176945965,-3.571444141689373,32.78350572224208,40.24155365069157,-0.19266623898479196,0.5369200200279103,0.11581849630788099,1.2603454064117194,11.007537381931797,0.5100002288818324,-0.11985725480613496,-0.39150056838989045,-1.9200671284604702,1.1370659916806893,-1.1557838484251803,0.37278271164539944,-1.3400001525878942,77.01142873428925,40.203694924183175,0.7642832800352898,4,-0.43999958038330433,0.17500019073485973,-0.05249881744385121,2.5250005722045863,-0.7299995422363317,0,-0.06439065732148253,2.677401095182489,23.31999969482422,-1.1694921281479396,23.149999618530273,3.6428566562898075,22.3700008392334,-0.06439065732148253
3578,2004-04-27,22.940000534057614,23.59000015258789,22.8700008392334,23.1200008392334,42022900.0,-0.008642993122994436,-3.5,0.7200012207031392,32.515344602163665,37.611648897697386,-0.11093530817991493,0.7011992811163879,0.2862223843520546,1.4724555488769262,11.369470637839846,0.7199993133544922,-0.30963571403770374,-0.5459994316101096,-2.0887566198196126,0.9967577565993935,-1.3173780257148593,0.22537916249464018,-1.1052012634277304,63.68719072197884,31.79106848685688,0.7713785941047507,4,-0.24500083923339488,0.37499904632568715,0.0549998283386266,2.7249994277954137,-0.5900001525878871,1,-0.03051441790074072,-1.1702257176945965,23.13999938964844,2.677401095182489,23.31999969482422,-1.1694921281479396,23.149999618530273,-0.03051441790074072
3579,2004-04-28,22.3700008392334,22.989999771118164,22.290000915527344,22.729999542236328,43185300.0,-0.024847414191554673,-1.692310795990155,1.9999894036366324,31.485156293080593,36.53635622046106,0.3570936976341095,1.2103928458356918,0.8132682590295346,2.0483412300037607,12.144729744641788,0.6999988555908203,-0.536358949430884,-1.037999153137207,-2.6427363249572053,0.5667380186827913,-1.8403677390472062,-0.23563056722720788,-0.46499353332519533,20.26151857295462,-8.356862066436065,0.80236858591,4,0.3249988555908203,0.9449987411499023,0.6499996185302734,3.294999122619629,0.4099998474121129,2,-0.0008940749670690584,-3.5,22.940000534057614,-1.1702257176945965,23.13999938964844,2.677401095182489,23.31999969482422,-0.0008940749670690584
3580,2004-04-29,21.90999984741211,22.54999923706055,21.51000022888184,22.40999984741211,58257700.0,-0.02056329792417888,1.6666682968817004,1.3888938927536385,29.33579576026669,35.38632240571121,0.7536954964406704,1.6228591656656768,1.2292426267241119,2.5007554144924242,13.344478092901976,1.039999008178711,-0.7204587652902319,-1.41500015258789,-3.1508204295738373,0.3208201243980575,-2.2829102910808636,-0.5470900140949162,1.6800003051757812,19.23075159625816,-10.399908171276671,0.8679101384929745,4,0.6400003433227539,1.260000228881836,1.1100006103515625,3.755000114440918,1.9799995422363317,3,0.028754042560600324,-1.692310795990155,22.3700008392334,-3.5,22.940000534057614,-1.1702257176945965,23.13999938964844,0.028754042560600324
3581,2004-04-30,20.90999984741211,21.90999984741211,20.81999969482422,21.729999542236328,88594800.0,-0.04564126001662727,-1.1800003051757812,1.6399993896484375,24.843753864988912,33.844030666879604,1.6847390027570697,2.5296693871813183,2.1859057243438187,3.4909490700744215,14.822161368532406,1.0900001525878906,-0.8748812802337298,-2.273500156402587,-4.303363937678309,-0.2436363751268651,-3.2884320470404482,-1.2585682657647261,2.6384003067016586,3.249102444573284,-27.110374247616075,1.0149318906378613,4,1.2950000762939453,1.9149999618530273,2.1100006103515625,4.755000114440918,2.8299999237060547,4,0.0698230991140818,1.6666682968817004,21.90999984741211,-1.692310795990155,22.3700008392334,-3.5,22.940000534057614,0.0698230991140818
3582,2004-05-03,21.1200008392334,21.600000381469727,20.979999542236328,21.1200008392334,68266800.0,0.010043089113043635,-3.428536395961908,-0.0,29.5082044101636,33.565406915433044,1.3432162815718378,2.170246665313087,1.9499111209270161,3.263641048484047,15.690900961567639,0.6900005340576172,-0.9184126199824689,-1.8979991912841783,-4.036769575246748,0.2407711926783911,-2.967384383265461,-0.8286139993028954,2.3192632965087867,10.830364434357609,-22.108234409008357,1.069385191981284,5,1.0849990844726562,1.7049989700317383,1.8824992179870605,4.544999122619629,2.439998626708988,0,0.053030250349432206,-1.1800003051757812,20.90999984741211,1.6666682968817004,21.90999984741211,-1.692310795990155,22.3700008392334,0.053030250349432206
3583,2004-05-04,21.3700008392334,21.850000381469727,21.0,21.18000030517578,55848200.0,0.011837120741756246,-2.090904046691797,100.0,34.223715692411915,33.15657090772874,1.0920490526873863,1.738447812768431,1.690471301712364,3.01453725170774,15.954838735256521,0.8500003814697266,-0.9254805934295653,-1.475999259948729,-3.5605827179273035,0.6085841980298454,-2.5182909889380163,-0.4337075309594418,1.9644927188720693,25.34567396645,-10.560324052985408,1.0422917289892863,5,0.8349990844726562,1.4549989700317383,1.5599994659423828,4.294999122619629,2.4499988555908203,1,0.04866630637979985,-3.428536395961908,21.1200008392334,-1.1800003051757812,20.90999984741211,1.6666682968817004,21.90999984741211,0.04866630637979985
3584,2004-05-05,21.26000022888184,21.549999237060547,21.21999931335449,21.489999771118164,35647000.0,-0.0051474312602556305,-1.1290223343382502,-1.210520503940151,36.21909026238169,32.21382887715108,1.148851770603681,1.6669201893069783,1.7798878957891802,3.116021565461949,16.23304003420246,0.32999992370605824,-0.9645391986983043,-1.4164999008178683,-3.4336602523366935,0.600660450700957,-2.425080076577281,-0.40791972505845564,1.9739135746923786,25.433563611747662,-11.80635009146798,1.008580175759413,5,0.9449996948242152,1.5649995803832972,1.7424998283386195,4.404999732971188,2.0599994659423793,2,0.051269997217926466,-2.090904046691797,21.3700008392334,-3.428536395961908,21.1200008392334,-1.1800003051757812,20.90999984741211,0.051269997217926466
3585,2004-05-06,21.5,21.690000534057614,21.030000686645508,21.030000686645508,62631800.0,0.011288794380731826,-1.8085140920804184,-2.043479342543942,41.187056653043065,32.455735917860245,0.7265950518675801,1.2765719833181066,1.504582408561685,2.86641955936485,17.102202329937274,0.6599998474121058,-0.8927858731942493,-1.0395001411437974,-2.9802914576158805,0.9012911753282857,-2.0098957993798408,-0.06910448290775406,1.6373572392242188,62.385340365440946,21.14677427898993,0.9703956582360416,5,0.7049999237060547,1.3249998092651367,1.502500057220459,4.164999961853027,2.139999389648441,3,0.05953491565793079,-1.1290223343382502,21.26000022888184,-2.090904046691797,21.3700008392334,-3.428536395961908,21.1200008392334,0.05953491565793079
3586,2004-05-07,21.690000534057614,22.1299991607666,21.46999931335449,21.5,64754800.0,0.00883723414221449,-4.279958496410275,0.4042570460402091,39.106146243536045,33.15825153133735,0.31409410938558224,0.9410743806258246,1.288170760911644,2.6652694090196327,17.601430318484468,0.6599998474121129,-0.8736357350868502,-0.7264996528625538,-2.545524734599333,1.0925254288742252,-1.636012193730945,0.18301288800583748,1.3546624033906056,61.73923715980736,18.24800475768975,0.9095125408683895,5,0.514999389648441,1.134999275207523,1.3124995231628453,3.9749994277954137,2.189998626708988,4,0.1014291748004521,-1.8085140920804184,21.5,-1.1290223343382502,21.26000022888184,-2.090904046691797,21.3700008392334,0.1014291748004521
3587,2004-05-10,21.6200008392334,21.799999237060547,21.25,21.399999618530273,67550100.0,-0.00322727953437818,-1.1153798188020394,1.1578979069417472,44.77612243794105,34.52056017975706,0.1629427245386026,0.8573463499665763,1.3365266218508118,2.725355645744081,18.209941101830903,0.5499992370605469,-0.9585882148724849,-0.670999431610106,-2.3317143110792102,0.9897154478589982,-1.5013568713446581,0.15935800812444612,1.3356755685098598,54.86737165475276,6.10154408924609,0.8303574397345522,5,0.28499889373779297,1.2049989700317383,1.3824992179870605,4.044999122619629,1.7399997711181605,0,0.0980573010912027,-4.279958496410275,21.690000534057614,-1.8085140920804184,21.5,-1.1290223343382502,21.26000022888184,0.0980573010912027
3588,2004-05-11,22.25,22.31999969482422,21.770000457763672,21.86000061035156,92963900.0,0.029139645527827884,1.0754735993550988,1.772714662227787,48.81422083103866,36.44601179508574,-0.6428260666104677,0.12590274096022824,0.6798299656596534,2.092358884492345,19.374198163625252,0.6999988555908203,-1.0200233515520871,0.027499771118165484,-1.510918382508013,1.565917924744344,-0.741709305694922,0.796708847931253,0.6202493392264969,94.5736628958306,42.37669767071332,0.7692090768130888,5,-0.5650005340576172,0.5749998092651367,1.0350003242492676,3.1599998474121094,1.1700000762939453,1,0.05887638049179267,-1.1153798188020394,21.6200008392334,-4.279958496410275,21.690000534057614,-1.8085140920804184,21.5,0.05887638049179267
3589,2004-05-12,21.959999084472656,22.25,21.190000534057614,22.170000076293945,114992800.0,-0.013033749012464901,4.729713846804186,-0.5384649242928078,36.9803050671599,37.29540171807387,-0.46611727900051036,0.3304600563120914,0.9553320658147371,2.382116238732074,20.62527848589803,1.0599994659423864,-1.0506358386976622,-0.19750108718871928,-1.6592930606689897,1.2642908862915512,-0.9283970739288563,0.5333948995514177,0.8282402689777513,72.09295448530379,23.374916797514246,0.7308959867401359,5,-0.3899993896484375,0.8600006103515625,1.517500877380371,3.2900009155273438,0.9100017547607422,2,0.08469948487687873,1.0754735993550988,22.25,-1.1153798188020394,21.6200008392334,-4.279958496410275,21.690000534057614,0.08469948487687873
3590,2004-05-13,21.76000022888184,21.950000762939453,21.51000022888184,21.780000686645508,52726300.0,-0.00910741639020518,1.4444432670707217,0.0952398252513432,33.04348547201688,38.20648300774364,-0.323670932696821,0.4711297512104231,1.1488476791960984,2.569848410760482,20.79299222832023,0.44999885559081676,-1.0782721669582394,-0.3444999694824169,-1.781814026520209,1.0928140875553751,-1.0631569980013111,0.37415705903647734,0.9495095382235199,50.442488332250726,6.984742628710322,0.7186570285188959,5,-0.11000061035156605,0.9999999999999964,1.8424997329711879,3.460000038146969,1.4599990844726491,3,0.07169115117341796,4.729713846804186,21.959999084472656,1.0754735993550988,22.25,-1.1153798188020394,21.6200008392334,0.07169115117341796
3591,2004-05-14,21.239999771118164,21.76000022888184,21.149999618530273,21.690000534057614,64216800.0,-0.023897079609102367,1.067798144376543,22.499523173759304,30.769236709275617,38.34659770764497,0.27721486566357356,0.9417535784197639,1.6403921996293498,3.0805013769876908,20.958558696295093,0.610000610351566,-1.0736702683175459,-0.8025004386901848,-2.278082167186586,0.6730812898062162,-1.5402913029383853,-0.06470957444198433,1.393929593095951,7.6923202324030795,-30.21900568080044,0.7377908642482013,5,0.4200000762939453,1.5200004577636719,2.4950003623962402,3.9800004959106445,2.7299995422363246,4,0.11299433354014243,1.4444432670707217,21.76000022888184,4.729713846804186,21.959999084472656,1.0754735993550988,22.25,0.11299433354014243
3592,2004-05-17,20.93000030517578,21.690000534057614,20.68000030517578,20.76000022888184,67886000.0,-0.01459507859147513,-5.121214923561519,-0.37777730682829164,30.09901214470915,37.88829731345579,0.6229369094706669,1.1591804249286355,1.927418220801247,3.3762220857122287,21.48879857314613,1.0100002288818324,-1.0234332231941003,-1.0159998893737807,-2.5186625017854247,0.4866627230378633,-1.767331195579601,-0.2646685831679605,1.6313718722627364,15.243908112282401,-18.605263407092348,0.7513313062058213,5,0.5699996948242188,1.635000228881836,2.8449997901916504,4.289999961853027,2.75,0,0.14094595377819052,1.067798144376543,21.239999771118164,1.4444432670707217,21.76000022888184,4.729713846804186,21.959999084472656,0.14094595377819052
3593,2004-05-18,21.0,21.209999084472656,20.979999542236328,21.07999992370605,51852700.0,0.003344466975803595,-2.8332988953349756,-0.4705875753121769,34.94504950930843,37.746737229780976,0.55309721999555,1.0558947474365503,1.851870879941302,3.2928443878296036,21.568363927609717,0.279998779296875,-0.831952778133008,-0.8905001640319838,-2.448629343594469,0.6676290155305011,-1.6695647538132263,-0.11143557425074135,1.4484898651027542,20.382150129019404,-14.558459689675548,0.7790645897812434,5,0.5,1.5650005340576172,2.7750000953674316,3.9099998474121094,2.4300003051757812,1,0.11238098144531228,-5.121214923561519,20.93000030517578,1.067798144376543,21.239999771118164,1.4444432670707217,21.76000022888184,0.11238098144531228
3594,2004-05-19,21.36000061035156,21.850000381469727,21.270000457763672,21.299999237060547,63533600.0,0.017142886207217156,-8.666751438471564,-0.7500178814104745,43.820234350957165,38.03931252954921,0.23330826809838712,0.6496559864854667,1.498128575340779,2.9225410398150053,20.990663797695042,0.8500003814697266,-0.6827772071426175,-0.4799995422363317,-2.0381627606166752,1.0781636761440119,-1.2590811514265035,0.2990820669538401,0.9823798811555768,53.54331181684626,15.929140984954934,0.7790816091901719,5,0.13999938964844105,0.779999732971195,2.4149994850158727,3.144999504089359,1.9399986267089915,2,0.09644191980706518,-2.8332988953349756,21.0,-5.121214923561519,20.93000030517578,1.067798144376543,21.239999771118164,0.09644191980706518
3595,2004-05-20,21.520000457763672,21.700000762939453,21.21999931335449,21.290000915527344,44040200.0,0.007490629346451172,-1.594583170092965,3.833237968084657,58.44876048777398,40.188491890020096,0.08542744978852213,0.3808034406520875,1.3434739222640104,2.7549803218663413,21.914671577906535,0.4800014495849645,-0.5794836564991179,-0.2384997367858901,-1.6738321767308086,1.1968327031590285,-0.9561659567583511,0.47916648318657096,0.7226372225635842,71.79488015493538,28.601357468735806,0.7176662199724594,5,-0.020000457763671875,0.6149997711181641,2.172499656677246,2.8000001907348597,2.1899986267089844,3,0.06273235839930913,-8.666751438471564,21.36000061035156,-2.8332988953349756,21.0,-5.121214923561519,20.93000030517578,0.06273235839930913
3596,2004-05-21,21.63999938964844,21.739999771118164,21.3700008392334,21.68000030517578,37122600.0,0.0055761584262177255,3.624991059294757,-0.17391737017562683,57.386346087468304,41.589627851078674,-0.04739401990788039,0.13543354058101542,1.2261338249386675,2.6176629073502973,23.01595079866775,0.3699989318847656,-0.4797322321593569,-0.03450078964232972,-1.267425678517391,1.1984240992327315,-0.6509632340798603,0.5819616547952009,0.5088800481697255,82.05119845064644,33.32789082489647,0.6164624444375308,5,-0.13999938964844105,0.4950008392333949,1.862500667572018,2.6800012588500906,2.0600013732910085,4,0.07301293753556415,-1.594583170092965,21.520000457763672,-8.666751438471564,21.36000061035156,-2.8332988953349756,21.0,0.07301293753556415
3597,2004-05-24,21.649999618530273,21.90999984741211,21.540000915527344,21.770000457763672,42606900.0,0.0004621177987007563,-1.176475538127535,2.999952317375815,54.268275663152814,42.1956339435358,-0.058883663949735876,0.00851960365296378,1.1934955278644424,2.5946973081752276,24.228647574432962,0.3699989318847656,-0.429073768773101,0.049999427795409446,-0.9721140007290678,1.0721128563198867,-0.4610572864668292,0.5610561420576481,0.4107470713293502,72.04299531571738,19.521417317920083,0.5110567142622392,5,-0.1849994659423828,0.4850006103515625,1.8225007057189941,2.635000228881836,1.4600009918212855,0,0.10715934114098191,3.624991059294757,21.63999938964844,-1.594583170092965,21.520000457763672,-8.666751438471564,21.36000061035156,0.10715934114098191
3598,2004-05-25,22.239999771118164,22.32999992370605,21.5,21.56999969482422,56792400.0,0.0272517396297276,-1.0493838788903374,-5.583294921719781,63.03191462379052,45.09025722760587,-0.726891984264924,-0.6710150197525095,0.598529635672584,1.993274614748671,25.048324459199705,0.8299999237060511,-0.36353055824708846,0.674999618530272,-0.18973628006750687,1.539735517128051,0.24263166923138257,1.1073675678291615,-1.5599994659423828,91.8918826036157,34.45904947463906,0.4323679492988896,5,-0.7349996566772461,-0.10499954223632812,1.2425003051757812,1.255000114440918,0.7100009918212855,1,0.0647482261185841,-1.176475538127535,21.649999618530273,3.624991059294757,21.63999938964844,-1.594583170092965,21.520000457763672,0.0647482261185841
3599,2004-05-26,22.350000381469727,22.450000762939453,22.049999237060547,22.239999771118164,43833800.0,0.0049460706602351134,1.5806435734941242,0.1641799967546609,61.707996941936216,48.27520294648579,-0.8669188800116565,-0.8248830225561719,0.47377822153370985,1.8720557975670928,25.109125330034754,0.40000152587890625,-0.32881773775934064,0.7860002517700195,-0.07485343479770279,1.6468539383377419,0.35557340848615837,1.2164270950538807,-1.6370000839233398,91.86989726691222,33.61508502957634,0.4304268432838605,5,-0.7849998474121094,-0.21500015258789062,1.0574994087219238,1.1449995040893555,0.020000457763671875,2,0.04832214341264529,-1.0493838788903374,22.239999771118164,-1.176475538127535,21.649999618530273,3.624991059294757,21.63999938964844,0.04832214341264529
3600,2004-05-27,22.540000915527344,22.61000061035156,22.26000022888184,22.540000915527344,39144700.0,0.008501142318330546,4.000027247956556,0.0,61.70799694193626,51.712842972336986,-1.0444788275731405,-1.0174296079623346,0.25868019391234753,1.6635250864197637,24.256742638198865,0.35000038146971946,-0.35976555773277497,0.9445007324218757,-0.010606838588323342,1.8996083034320748,0.46694694691677796,1.4220545179269735,-1.757520599365236,94.35486227863626,35.031343341740964,0.4775537855050993,5,-0.8950004577636719,-0.4050006866455078,0.7424988746643066,0.8849983215332031,-0.12000083923339844,3,0.03371775912438668,1.5806435734941242,22.350000381469727,-1.0493838788903374,22.239999771118164,-1.176475538127535,21.649999618530273,0.03371775912438668
3601,2004-05-28,22.3700008392334,22.61000061035156,22.149999618530273,22.60000038146973,36220400.0,-0.007542150372178313,2.680007934570389,-100.0,60.05362053677808,55.04113279367797,-0.7792811385747349,-0.7720237441338931,0.41172841645704494,1.809187864163075,22.805537525551234,0.4600009918212855,-0.3079161687311327,0.7015006065368645,-0.25617807315040864,1.6591792862241377,0.22266126669322617,1.1803399463805029,-1.4778693054199223,78.37841088734646,17.727366093908536,0.47883933984363736,5,-0.5750007629394531,-0.2350006103515625,0.849998950958252,1.0549983978271484,-0.20000076293945312,4,0.05990157331103507,4.000027247956556,22.540000915527344,1.5806435734941242,22.350000381469727,-1.0493838788903374,22.239999771118164,0.05990157331103507
3602,2004-06-01,22.239999771118164,22.309999465942386,21.920000076293945,22.100000381469727,36548100.0,-0.005811402022266932,1.7857220708446413,-0.6086942099414432,49.84519776480099,56.69670482206604,-0.4960832950013554,-0.5837417061527148,0.5445169061473436,1.9058650324357131,21.395225196656025,0.4500007629394531,-0.21866810315753327,0.5154995918273926,-0.438108008335675,1.4691071919904601,0.0386957917458588,0.9923033919089264,-1.2447960927124022,66.66660938896165,9.880794790620826,0.47680380008153467,6,-0.32499980926514027,-0.10499954223632812,0.9800000190734863,1.1049995422363281,0.12000083923339488,1,0.06564752728627754,2.680007934570389,22.3700008392334,4.000027247956556,22.540000915527344,1.5806435734941242,22.350000381469727,0.06564752728627754
3603,2004-06-02,22.40999984741211,22.559999465942386,22.07999992370605,22.290000915527344,38025400.0,0.0076438884012361985,1.2857220708446817,0.8571389645776567,57.23473753416055,58.187205175755295,-0.49734217939135306,-0.7081394428454857,0.38417281362940514,1.6907369006693784,20.198456646789225,0.47999954223633523,-0.057833899890937346,0.6334997177124038,-0.351616415191895,1.6186158506167025,0.1409416512602526,1.126057784164555,-1.3179083530895994,71.01440461743904,15.497087391061271,0.49255806645215,6,-0.4949998855590856,-0.27499961853027344,0.5974998474121094,0.9149999618530273,-0.11999893188476562,2,0.031236089589723237,1.7857220708446413,22.239999771118164,2.680007934570389,22.3700008392334,4.000027247956556,22.540000915527344,0.031236089589723237
3604,2004-06-03,22.350000381469727,22.6200008392334,22.18000030517578,22.290000915527344,38827800.0,-0.002677352358362972,-2.1428532503184585,0.5,59.93265841904618,58.35208272367443,-0.3153001889215368,-0.5926799412162751,0.4530077631897669,1.7025658771641368,18.902303416665287,0.4400005340576172,0.1447434432854564,0.5190002441406243,-0.4664070616891749,1.5044075499704235,0.026296591225726473,1.011703897055522,-1.1668343401854742,61.428548073307496,5.051629810738973,0.4927036529148995,6,-0.3549995422363281,-0.5150003433227539,0.6549992561340332,0.9649991989135742,-0.2100009918212855,3,0.026845654193687674,1.2857220708446817,22.40999984741211,1.7857220708446413,22.239999771118164,2.680007934570389,22.3700008392334,0.026845654193687674
3605,2004-06-04,22.78000068664551,23.21999931335449,22.76000022888184,22.84000015258789,71924000.0,0.019239386927809354,-8.199946594442519,-0.9999999999999408,76.7361170899699,60.50205727950794,-0.6121473446864449,-0.9716879444282895,0.027028012955224057,1.2176245269450021,17.57728964166966,0.8699989318847621,0.32833828842502655,0.8850005149841351,-0.1734493710700491,1.9434504010383193,0.355775571957043,1.4142254580112272,-1.4818878615253261,66.15393192815499,3.4692530447841676,0.5292249430270918,6,-0.42000102996826527,-0.8300008773803746,0.2249989509582484,0.5349988937377894,-0.6800003051757848,4,-0.017998236832910686,-2.1428532503184585,22.350000381469727,1.2857220708446817,22.40999984741211,1.7857220708446413,22.239999771118164,-0.017998236832910686
3606,2004-06-07,23.88999938964844,23.95000076293945,22.88999938964844,23.06999969482422,67100900.0,0.0487268950634252,1.255316213232909,-13.66678322789927,90.21737552996301,64.49640170915352,-1.5303522451082685,-2.011550750741794,-1.0953054613456743,0.06081701639633863,17.2881082389847,1.1700000762939382,0.47643127826005127,1.884999275207523,0.5071673363122038,3.2628312141028424,1.1960833057598634,2.5739152446551827,-2.3996979157048237,97.04426832533942,27.187184377432743,0.6889159694476603,6,-1.1649990081787145,-1.5749988555908239,-1.0299992561340368,-0.7199993133544957,-1.7600002288818395,0,-0.06153199459651082,-8.199946594442519,22.78000068664551,-2.1428532503184585,22.350000381469727,1.2857220708446817,22.40999984741211,-0.06153199459651082
3607,2004-06-08,23.739999771118164,23.84000015258789,23.54999923706055,23.559999465942386,49497200.0,-0.006278761923923404,-1.8999980926587106,0.21951264898258666,86.43616495115202,67.09687396774923,-1.1764220453248804,-1.7861600296731766,-0.9538351034136774,0.15451712515447014,16.747483547905052,0.3400001525878906,0.5505594522415329,1.6289997100830078,0.06259056547764175,3.195408854688374,0.8457951377803248,2.412204282385691,-1.9545343824950479,88.77000547725022,12.131923563511819,0.7832045723026833,6,-0.8049993515014648,-1.4249992370605469,-1.2249999046325684,-0.9149999618530273,-2.2099990844726562,1,-0.0661330964600203,1.255316213232909,23.88999938964844,-8.199946594442519,22.78000068664551,-2.1428532503184585,22.350000381469727,-0.0661330964600203
3608,2004-06-09,23.559999465942386,23.70000076293945,23.46999931335449,23.57999992370605,41189900.0,-0.007582152776377193,-1.300005722023989,-0.11111346585848007,80.72624165468362,69.21001226916562,-0.8822687845482484,-1.5842090309192578,-0.7991386220758052,0.2804317758607269,16.989287356019492,0.2700004577636754,0.6283434681531119,1.3834994316101117,-0.31164856700809906,3.0786474302283224,0.5359254323010063,2.231073430919217,-1.5147898324013092,77.96603411674731,-1.5275599716103159,0.8475739993091047,6,-0.6249990463256871,-1.2449989318847692,-1.0449995994567907,-0.7349996566772496,-2.1999988555908274,2,-0.0509337386584201,-1.8999980926587106,23.739999771118164,1.255316213232909,23.88999938964844,-8.199946594442519,22.78000068664551,-0.0509337386584201
3609,2004-06-10,23.81999969482422,23.82999992370605,23.479999542236328,23.670000076293945,35949900.0,0.011035663615259539,3.1176496987513787,-7.4998092695048575,81.2499870424696,71.3813445025582,-1.0189773735707774,-1.7894647327044524,-1.084522190680925,-0.06414657910937294,16.670632427695395,0.350000381469723,0.7390572460427443,1.5504996299743645,-0.2922951788911874,3.3932944388399164,0.6291022255415868,2.4718970344071423,-1.5462151257553352,89.07554539728154,8.252523390138677,0.9213974044327763,6,-0.8849992752075195,-1.5049991607666016,-1.304999828338623,-0.994999885559082,-1.9400005340576172,3,-0.0642316876112019,-1.300005722023989,23.559999465942386,-1.8999980926587106,23.739999771118164,1.255316213232909,23.88999938964844,-0.0642316876112019
3610,2004-06-14,23.31999969482422,23.65999984741211,23.07999992370605,23.53000068664551,44958400.0,-0.020990764332740275,1.4680883874764268,-1.4000101725519354,70.68965193248174,72.56312576874751,-0.4433186735876724,-1.229645706791942,-0.6046332522945832,0.3518202723629642,16.077390229450934,0.7399997711181676,0.7600024206040246,0.9724996566772468,-0.9111010292460975,2.856100342600591,0.030699313715572885,1.9142999996389207,-0.8450691824908674,40.56601397041088,-38.445094099166056,0.9418003429616723,6,-0.38499927520751953,-1.0049991607666016,-0.804999828338623,-0.49499988555908203,-2.1499996185302734,0,-0.050600356801791646,3.1176496987513787,23.81999969482422,-1.300005722023989,23.559999465942386,-1.8999980926587106,23.739999771118164,-0.050600356801791646
3611,2004-06-15,23.63999938964844,23.940000534057614,23.43000030517578,23.5,60862600.0,0.013722114022807874,-2.6428746594005195,-0.6666606116202453,72.76887172711915,75.11020065344954,-0.6305310510745592,-1.4341542783931835,-0.9469206798913881,-0.047053447172970664,15.210591135552546,0.6200008392333949,0.7946338828440638,1.172499370574954,-0.7197990179222167,3.0647977590721247,0.22635017632637044,2.1186485648235376,-0.9880604472423578,65.11617075637491,-14.165960659524899,0.9461491942485851,6,-0.6249990463256907,-1.3249988555908239,-1.1249995231628453,-0.8149995803833043,-2.25,1,-0.0651437837537785,1.4680883874764268,23.31999969482422,3.1176496987513787,23.81999969482422,-1.300005722023989,23.559999465942386,-0.0651437837537785
3612,2004-06-16,23.8799991607666,23.96999931335449,23.70000076293945,23.76000022888184,44052400.0,0.010152274844103859,-1.2500079473566426,0.8571389645776095,70.39800003605933,76.57278537588273,-0.6855223513923683,-1.5197333604678214,-1.229123073016929,-0.3592648671497116,13.863753966379615,0.3299999237060476,0.827296812100947,1.264999198913575,-0.5820406205880637,3.1120390184152136,0.3414792891627556,2.1885191086643943,-1.0722927998965126,89.88761636977769,11.696542212562335,0.9235199097508193,6,-0.8049993515014648,-1.5549993515014648,-1.3649992942810059,-1.0549993515014648,-2.9499988555908203,2,-0.07328308465249633,-2.6428746594005195,23.63999938964844,1.4680883874764268,23.31999969482422,3.1176496987513787,23.81999969482422,-0.07328308465249633
3613,2004-06-17,23.36000061035156,23.59000015258789,23.190000534057614,23.45000076293945,55167200.0,-0.021775484450994864,1.1621663419009396,-0.7500079473567314,61.39955523885993,76.73577391141758,-0.018544820384818195,-0.8578463514441559,-0.7704900828029366,0.09897591389964688,12.127404735633647,0.6899986267089879,0.8731469992665133,0.6270006179809542,-1.0819980051500515,2.33599924111196,-0.22749869358454688,1.4814999295464553,-0.38957323613365347,31.460772883913112,-43.1411176491398,0.8544993115655023,6,0.004999160766605115,-1.0350008010864222,-0.9950008392333949,-0.5350008010864222,-2.819999694824215,3,-0.07833903578303503,-1.2500079473566426,23.8799991607666,-2.6428746594005195,23.63999938964844,1.4680883874764268,23.31999969482422,-0.07833903578303503
3614,2004-06-18,23.420000076293945,23.739999771118164,23.10000038146973,23.20000076293945,74781900.0,0.0025684702215202915,-2.0476155875768396,-2.4444326707074526,60.23255473539512,74.90204476090926,0.09967912816117419,-0.7964365606090702,-0.8872650723702549,-0.03695083730180926,11.467130684955256,0.639999389648434,0.986627528137241,0.5840001106262207,-1.021770687605457,2.1897709088578985,-0.21888528848961997,1.3868855097420614,0.5499992370605433,38.20229053440128,-32.500567325967744,0.8028853991158397,6,0.009999275207519531,-1.0950002670288086,-1.1650004386901855,-0.5950002670288086,-2.710000991821289,4,-0.08795898630365706,1.1621663419009396,23.36000061035156,-1.2500079473566426,23.8799991607666,-2.6428746594005195,23.63999938964844,-0.08795898630365706
3615,2004-06-21,22.8700008392334,23.6299991607666,22.81999969482422,23.559999465942386,48264000.0,-0.023484168884237655,-1.0506291828831351,-3.136367183097336,55.34188434774741,71.02699018510754,0.7417951405099998,-0.14768486720787521,-0.38838544369677663,0.44432908325896037,10.551502899963044,0.8099994659423828,1.0554019103468377,-0.03349914550781108,-1.5150382187446816,1.4480399277290594,-0.7742686821262481,0.707270391110626,1.0825984954833956,4.3479270430613255,-62.68307835363499,0.7407695366184356,6,0.524998664855957,-0.5450010299682617,-0.6750011444091797,-0.04500102996826172,-2.3700008392333984,0,-0.04328822221853412,-2.0476155875768396,23.420000076293945,1.1621663419009396,23.36000061035156,-1.2500079473566426,23.8799991607666,-0.04328822221853412
3616,2004-06-22,23.21999931335449,23.32999992370605,22.770000457763672,22.8799991607666,53290400.0,0.015303824279738087,-1.0000068119890881,-0.4927548250487818,60.00000778510611,68.08963938888022,0.320462544584295,-0.3934151278477991,-0.783589071124613,0.03844520073346658,9.624830361650174,0.5599994659423793,1.1374865999051451,0.23749933242797638,-1.1239989679767461,1.598997632832699,-0.44324981777438666,0.9182484826303394,0.6872960357666038,37.4999403952982,-28.355356731487788,0.6807491502023619,6,0.1500005722045934,-0.8949995040893519,-1.014999389648434,-0.3949995040893519,-2.4200000762939418,1,-0.08828593013271668,-1.0506291828831351,22.8700008392334,-2.0476155875768396,23.420000076293945,1.1621663419009396,23.36000061035156,-0.08828593013271668
3617,2004-06-23,23.96999931335449,24.06999969482422,23.13999938964844,23.209999084472656,71903000.0,0.03229974255721246,-1.0666682208032567,2.235293787656107,64.23358782079947,66.25712229622643,-0.4397225442333834,-1.0126120067841171,-1.5703664180597912,-0.7505532664283905,9.313794099326007,0.9300003051757777,1.1552419252080064,0.8714993476867647,-0.40463350227619443,2.147632197649724,0.23343292270528693,1.5095657726682425,-1.1999988555908168,92.30765844941241,25.985276044170107,0.6380664249814795,6,-0.5499992370605433,-1.5949993133544886,-1.759999275207516,-1.144999504089352,-3.0499992370605433,2,-0.10763454307938358,-1.0000068119890881,23.21999931335449,-1.0506291828831351,22.8700008392334,-2.0476155875768396,23.420000076293945,-0.10763454307938358
3618,2004-06-24,23.68000030517578,24.20000076293945,23.61000061035156,23.79999923706055,53542000.0,-0.012098415372800542,-3.5384920110919134,-0.1578932838761382,61.646247546081234,64.07892901884993,-0.14629589009648214,-0.6421223078458489,-1.304831554202167,-0.49764318845722855,9.727009712581147,0.5900001525878906,0.9943039377460821,0.5095003128051765,-0.7244822405975988,1.7434828662079518,-0.10749096389621116,1.1264915895065641,-0.9099998474121094,63.636339385273835,-3.1685506982305967,0.6169912767013874,6,-0.19499969482421875,-1.0900001525878906,-1.6475000381469727,-0.9250001907348633,-2.440000534057617,3,-0.11613175526010988,-1.0666682208032567,23.96999931335449,-1.0000068119890881,23.21999931335449,-1.0506291828831351,22.8700008392334,-0.11613175526010988
3619,2004-06-25,23.43000030517578,23.979999542236328,22.959999084472656,23.71999931335449,60594100.0,-0.010557432296373626,1.5185213093368308,2.4166799122610807,55.8770382873988,62.43308305828517,0.04756710151246679,-0.32365692785653266,-1.0710994467533652,-0.2943863202878205,9.97203965732743,1.0200004577636719,0.8442002919907949,0.20550031661987234,-0.9704595183623255,1.3814601516020701,-0.38247960087122834,0.793480234110973,-0.6027998352050794,46.153825633693216,-19.87693065209639,0.5879799174910996,6,0.05500030517578125,-0.7200002670288121,-1.3975000381469727,-0.6750001907348633,-2.690000534057617,4,-0.12334610977405858,-3.5384920110919134,23.68000030517578,-1.0666682208032567,23.96999931335449,-1.0000068119890881,23.21999931335449,-0.12334610977405858
3620,2004-06-28,23.29999923706055,23.79999923706055,23.18000030517578,23.76000022888184,42743600.0,-0.005548487683395886,1.2962965579358343,1.5862157415994353,43.51647531678787,59.18281679047058,0.19493192378827118,-0.14103002835071976,-0.945027601162181,-0.215711965992039,10.479327499690564,0.6199989318847692,0.7313958102766556,0.03749933242798065,-1.0935894366878856,1.1685881015438468,-0.5280450521299542,0.6030437169859155,-0.4178867553711001,37.06284378951446,-24.010332329388007,0.5655443845579333,6,0.18500137329101207,-0.5899991989135813,-1.4799990653991735,-0.5449991226196325,-2.179998397827152,0,-0.11115880847190274,1.5185213093368308,23.43000030517578,-3.5384920110919134,23.68000030517578,-1.0666682208032567,23.96999931335449,-0.11115880847190274
3621,2004-06-29,23.709999084472656,23.81999969482422,23.229999542236328,23.28000068664551,44366600.0,0.017596560550953377,-1.226412785697063,-0.9347771102071879,49.68814226850973,56.88172148296506,-0.22807921867092773,-0.46956830642535863,-1.3433125510139732,-0.6379720217434475,10.858926791452266,0.5900001525878906,0.5965767568482292,0.3804992675781236,-0.6848289236679648,1.445827458824212,-0.1521648280449206,0.9131633632011678,-0.7751710715332045,60.483789096748765,2.7936981615134258,0.5326640956230433,6,-0.22499847412109375,-0.9249982833862305,-1.8924989700317383,-0.9549989700317383,-3.0999984741210973,1,-0.13538587973100513,1.2962965579358343,23.29999923706055,1.5185213093368308,23.43000030517578,-3.5384920110919134,23.68000030517578,-0.13538587973100513
3622,2004-06-30,23.70000076293945,23.979999542236328,23.5,23.78000068664551,50526900.0,-0.00042169219398047186,1.000007947325129,-0.18604702740827647,51.50863672481478,55.78273053696006,-0.27524358458159526,-0.3632037854987793,-1.3337244219315991,-0.636265054035615,11.00277947385219,0.4799995422363281,0.5333537990693955,0.2975008964538546,-0.6466857703067213,1.2416875632144304,-0.1745924369264351,0.7695942298341443,-0.7145658399999988,59.67747393550083,4.364108685567672,0.4720933333802885,6,-0.21500015258788707,-0.850000381469723,-1.8825006484985316,-0.9450006484985316,-3.7700004577636683,2,-0.12236292964233741,-1.226412785697063,23.709999084472656,1.2962965579358343,23.29999923706055,1.5185213093368308,23.43000030517578,-0.12236292964233741
3623,2004-07-01,23.11000061035156,23.68000030517578,22.920000076293945,23.649999618530273,54006600.0,-0.024894520404847187,1.5333324856233688,6.749994039529283,42.85714285714281,53.85212921715424,0.3079488220540014,0.29716326399209336,-0.7268203315708845,-0.07276103088219443,11.481673313704425,0.7800006866455043,0.40890306183960234,-0.327499294281008,-1.162341815402275,0.5073432268402591,-0.7449205548416415,0.08992196627962556,1.0900001525878906,17.92458771558865,-31.750014723154514,0.41742126056063433,7,0.37500000000000355,-0.2600002288818324,-1.3100004196166957,-0.355000495910641,-3.060001373291012,3,-0.09476419196097541,1.000007947325129,23.70000076293945,-1.226412785697063,23.709999084472656,1.2962965579358343,23.29999923706055,-0.09476419196097541
3624,2004-07-02,22.95000076293945,23.209999084472656,22.709999084472656,23.13999938964844,34622700.0,-0.006923402993786243,2.0303212456795405,0.35184995496530763,46.00432552678733,52.81462268149201,0.4406021095695891,0.5316777851719827,-0.5598091028779777,0.060660997386811744,12.193169042240953,0.5,0.27604332334286497,-0.5174991607666044,-1.2205107042784142,0.18551238274520543,-0.8690049325225111,-0.1659933890106977,1.2243999862670911,18.89776314643298,-30.610059822167486,0.3515057717559052,7,0.5049991607666051,0.10999965667724965,-1.1300005912780726,-0.1950006484985316,-2.4900016784667933,4,-0.07450984466121069,1.5333324856233688,23.11000061035156,1.000007947325129,23.70000076293945,-1.226412785697063,23.709999084472656,-0.07450984466121069
3625,2004-07-06,22.3700008392334,22.709999084472656,22.229999542236328,22.68000030517578,42188900.0,-0.02527232699018722,1.594612985540119,1.631587929407452,37.01431293429774,50.26065658695775,1.0529469443726782,1.1377180303078305,-0.004538427289546121,0.6086842113139319,12.517808431751623,0.7200012207031214,0.1997164336485504,-1.0769990921020494,-1.8810695118633909,-0.27292867234070783,-1.4790343019827183,-0.6749638822213804,1.7458238433837856,8.000074114118304,-37.90031394683006,0.4020352098806707,7,0.8449993133544922,0.6899995803833008,-0.5200004577636719,0.38499927520751953,-4.079999923706055,1,-0.07286548980617258,2.0303212456795405,22.95000076293945,1.5333324856233688,23.11000061035156,1.000007947325129,23.70000076293945,-0.07286548980617258
3626,2004-07-07,22.420000076293945,22.739999771118164,22.31999969482422,22.40999984741211,42139900.0,0.002235102153990809,-3.4210410078803393,-0.0322588584191129,34.46807215469835,46.95337706850207,0.9806608584767496,1.0244685256696329,-0.08467622953703469,0.5352966486539614,11.919054468597356,0.4200000762939453,0.12253469855123811,-0.9534998893737807,-1.8504478339782544,-0.05655194476930703,-1.4019738616760193,-0.5050259170715421,1.5826750979003883,10.857173374720983,-28.26137384450318,0.4484739723022371,7,0.7950000762939453,0.6400003433227539,-0.5299997329711914,0.33500003814697266,-4.629999160766602,2,-0.05798390868138825,1.594612985540119,22.3700008392334,2.0303212456795405,22.95000076293945,1.5333324856233688,23.11000061035156,-0.05798390868138825
3627,2004-07-08,22.170000076293945,22.649999618530273,22.100000381469727,22.290000915527344,45325800.0,-0.011150758213615775,-3.230759637604079,-11.999809269502194,36.5688263074934,44.166996930881204,1.0599440682873649,1.213008917435964,0.13746162714392085,0.7632509091343707,11.389311920725412,0.5499992370605469,0.10084147056840465,-1.124999904632567,-2.1522388300569304,-0.09776097920820348,-1.6386193673447487,-0.6113804419203852,1.7263145599829066,4.4303606458427645,-34.18389609997425,0.513619462712181,7,0.869999885559082,0.8900003433227539,-0.2049999237060547,0.5850000381469727,-4.309999465942383,3,-0.07036533426134128,-3.4210410078803393,22.420000076293945,1.594612985540119,22.3700008392334,2.0303212456795405,22.95000076293945,-0.07036533426134128
3628,2004-07-09,22.36000061035156,22.57999992370605,22.18000030517578,22.270000457763672,32923300.0,0.008570163888306892,-1.9629551138049157,-0.7499960263847752,38.37718775397346,42.22256909383394,0.7409269776531069,0.9786751636156943,-0.07232013713867858,0.5519259915501102,10.97794836864439,0.4099998474121058,0.02515888131731714,-0.8749994277954123,-1.974692526638421,0.2246936710475964,-1.4248459772169184,-0.32515287837390616,1.3926088855407244,23.42347141293427,-14.61322796570645,0.5498465494215047,7,0.6799993515014684,0.7799997329711914,-0.3350005149841273,0.394999504089359,-4.130001068115231,4,-0.10867621819521822,-3.230759637604079,22.170000076293945,-3.4210410078803393,22.420000076293945,1.594612985540119,22.3700008392334,-0.10867621819521822
3629,2004-07-12,22.290000915527344,22.299999237060547,21.940000534057614,22.15999984741211,35420900.0,-0.0031305766061476836,3.800055949747002,1.4444538634341264,42.89215101914686,42.15319972742938,0.7065088669188313,0.9783337544951003,-0.00494731603664178,0.5969440018992422,10.49114331684974,0.4200000762939453,-0.1540146552046835,-0.8684991836547837,-2.008955902924985,0.27195753561541736,-1.4387275432898825,-0.29827082401968497,1.3303998512111335,43.75008940705268,1.3920068174130549,0.5702283596351,7,0.6699991226196289,0.7799997329711879,-0.2650008201599121,0.4649991989135742,-3.6100006103515625,0,-0.10049356601445447,-1.9629551138049157,22.36000061035156,-3.230759637604079,22.170000076293945,-3.4210410078803393,22.420000076293945,-0.10049356601445447
3630,2004-07-13,22.13999938964844,22.6200008392334,22.11000061035156,22.350000381469727,38472500.0,-0.006729543280297068,-2.7777997555754195,-1.6153789723876602,36.082472199650304,40.64145860866723,0.7539456518288219,1.0913542359825072,0.15545962051804096,0.7233927141121264,10.494388996451827,0.5100002288818395,-0.3146475929899921,-0.9595006942748974,-2.1837889988509183,0.2647876103011235,-1.5716448465629078,-0.3473565419868869,1.3123613538219487,24.99988079059754,-17.230289419790534,0.6121441522880107,7,0.8200006484985316,0.9300012588500906,-0.2249989509582555,0.6150007247924769,-3.149999618530277,1,-0.07588077468336651,3.800055949747002,22.290000915527344,-1.9629551138049157,22.36000061035156,-3.230759637604079,22.170000076293945,-0.07588077468336651
3631,2004-07-14,22.100000381469727,22.53000068664551,22.0,22.299999237060547,51297000.0,-0.0018066399856097037,-1.6500059604701796,0.9523710048046955,20.504731671391824,37.196580269398005,0.6051916924070717,1.0646500142574489,0.23785170552907076,0.7459137320672014,10.17657020630803,0.5300006866455114,-0.42684391112968,-0.9224997520446792,-2.196364084975116,0.3513645808857575,-1.5594319185098975,-0.2855675855794608,1.201124341059387,22.535218834958105,-12.808578013253683,0.636932166465219,7,0.7100000381469727,0.970000267028805,0.054999351501464844,0.6549997329711914,-3.0,2,-0.17239816290396848,-2.7777997555754195,22.13999938964844,3.800055949747002,22.290000915527344,-1.9629551138049157,22.36000061035156,-0.17239816290396848
3632,2004-07-15,22.1299991607666,22.38999938964844,22.06999969482422,22.170000076293945,44642800.0,0.001357410804482484,-3.0000000000000444,0.20000572207864042,23.367659078559754,35.03108207177766,0.3677395591742041,0.9452888831600319,0.2446986495052812,0.7062578631954466,9.801607823391988,0.3199996948242223,-0.45991142075047975,-0.805000972747802,-2.071250928408464,0.4612489829128599,-1.438125950578133,-0.17187599491747108,1.0350131429153606,27.94096197646146,-3.6660522589957942,0.6331249778303317,7,0.44500064849853516,0.94000148773193,0.3900012969970703,0.6250009536743164,-3.25,3,-0.19611380071507045,-1.6500059604701796,22.100000381469727,-2.7777997555754195,22.13999938964844,3.800055949747002,22.290000915527344,-0.19611380071507045
3633,2004-07-16,21.530000686645508,22.40999984741211,21.25,22.38999938964844,53512700.0,-0.027112449022809182,1.5777785312985446,21.499475491131122,20.858869502690354,32.23714251354467,0.804664604585998,1.476879225110892,0.8672710109301605,1.300037799169587,10.686408313288839,1.1599998474121094,-0.5832690313034661,-1.3134994506835938,-2.708381114621403,0.08138221325421569,-2.0109402826524985,-0.616058618714689,1.5125104400740206,20.4379938046013,-8.943577460154042,0.6974408319689052,7,0.4649991989135742,1.1949996948242188,1.0949997901916504,1.2249994277954102,-2.3500003814697266,4,-0.1704598216093114,-3.0000000000000444,22.1299991607666,-1.6500059604701796,22.100000381469727,-2.7777997555754195,22.13999938964844,-0.1704598216093114
3634,2004-07-19,21.36000061035156,21.75,21.059999465942386,21.420000076293945,51550900.0,-0.007895962418589031,-1.0909051501166198,0.06976692608126145,20.60604063929773,30.41400114743356,0.8106533194581722,1.564867919994743,1.0618811744410301,1.4579775309040208,11.473602730456053,0.6900005340576136,-0.7364605706295819,-1.3804995536804228,-2.895219562185293,0.13422045482444744,-2.1378595579328596,-0.6231395494279859,1.4674091811616243,19.230825661152064,-8.799936463414337,0.7573600042524357,7,0.5399990081787145,1.269999504089359,1.2649998664855993,1.394999504089359,-2.3900012969970703,0,-0.14653562634255535,1.5777785312985446,21.530000686645508,-3.0000000000000444,22.1299991607666,-1.6500059604701796,22.100000381469727,-0.14653562634255535
3635,2004-07-20,21.8799991607666,21.90999984741211,21.31999969482422,21.420000076293945,43821500.0,0.024344500728292973,1.269229358471188,-7.666719649044274,23.16711031709586,29.15833872103328,0.2389685691535135,1.0191504531571312,0.5653054528317725,0.9203573633458362,12.656686733072833,0.5900001525878906,-0.7933539566729557,-0.8110009193420424,-2.371903204314851,0.749901365630766,-1.591452061828445,-0.030549776855639976,0.6999731851666695,55.782245842761704,30.54061118538659,0.7804511424864039,7,-0.024999618530273438,0.7500009536743164,0.7450013160705566,0.8750009536743164,-2.559999465942383,1,-0.1462522384977415,-1.0909051501166198,21.36000061035156,1.5777785312985446,21.530000686645508,-3.0000000000000444,22.1299991607666,-0.1462522384977415
3636,2004-07-21,21.170000076293945,22.270000457763672,21.149999618530273,22.209999084472656,49817900.0,-0.03244968517849711,-1.074075774727982,-2.2608719088451394,19.221364558819516,27.230842971180625,0.841501225022558,1.652414310672441,1.284834820480711,1.612099759395182,13.732619707227823,1.1200008392333984,-0.88655308263818,-1.4185000419616713,-3.097876599816285,0.26087651589294225,-2.25818832088898,-0.5788117630343628,1.1971760664406013,8.148191056939044,-12.211366825132952,0.8396882789273075,7,0.6700000762939453,1.4600000381469727,1.455000400543213,1.5850000381469727,-2.0,2,-0.1029759233499925,1.269229358471188,21.8799991607666,-1.0909051501166198,21.36000061035156,1.5777785312985446,21.530000686645508,-0.1029759233499925
3637,2004-07-22,21.38999938964844,21.530000686645508,20.940000534057614,21.200000762939453,47121200.0,0.010392031769562937,1.510632426465829,-0.1826911614480492,27.00529468583275,25.967299296942766,0.5578914657758354,1.2956458781951987,1.0793753399774566,1.377971464170006,13.888269282723337,0.5900001525878942,-0.882849472063846,-1.0695007324218722,-2.6976411440369255,0.5586396791931811,-1.8835709382294006,-0.25543052661434373,0.8800010681152308,30.61218134612207,9.533814280547848,0.8140702058075275,7,0.39000129699706676,1.1800012588500906,1.2750010490417445,1.365000724792477,-1.9200000762939524,3,-0.10705933022545788,-1.074075774727982,21.170000076293945,1.269229358471188,21.8799991607666,-1.0909051501166198,21.36000061035156,-0.10705933022545788
3638,2004-07-23,20.93000030517578,21.280000686645508,20.75,21.26000022888184,42685700.0,-0.02150533415607636,1.864862078386696,-1.7368542574336803,24.999952788321792,23.97927727129554,0.8869895186195578,1.6222310419923893,1.528558944368985,1.8151153958944555,13.967546860447232,0.639999389648441,-0.8868808108061508,-1.3919998168945327,-3.05035154725854,0.2663519134694745,-2.221175682076538,-0.5628239517125273,1.3400001525878906,11.842121774134855,-9.119142931918658,0.8291758651820041,7,0.755000114440918,1.5450000762939453,1.7699995040893555,1.8249998092651367,-1.8999996185302734,4,-0.09794558597795311,1.510632426465829,21.38999938964844,-1.074075774727982,21.170000076293945,1.269229358471188,21.8799991607666,-0.09794558597795311
3639,2004-07-26,20.540000915527344,21.030000686645508,20.299999237060547,20.84000015258789,55848600.0,-0.018633510939414344,1.1470621234390603,0.9090888073288346,26.233722482728595,22.88497174719313,1.1204759426278663,1.881060663993015,1.912337061818068,2.1877433497061283,15.314830818227962,0.7300014495849609,-0.904107326234552,-1.6374992370605455,-3.390293795854575,0.115295321733484,-2.51389651645756,-0.7611019576635307,1.4563994598388668,12.182818769073474,-9.987594635214695,0.8763972793970155,7,0.8749990463256836,1.7099990844726562,2.3049988746643066,2.214999198913574,-1.7800006866455043,0,-0.0662122955079063,1.864862078386696,20.93000030517578,1.510632426465829,21.38999938964844,-1.074075774727982,21.170000076293945,-0.0662122955079063
3640,2004-07-27,20.709999084472656,20.790000915527344,20.25,20.56999969482422,59712700.0,0.008276444078286316,2.5999694827323125,-0.4666658189540073,28.463418465960046,23.76927027992293,0.8116544553302916,1.5885216642885354,1.7444122924197778,2.0064550755958592,16.7543530655424,0.5400009155273438,-0.9466896221358709,-1.3380010604858406,-3.1240005174381977,0.4479983964665166,-2.231000788962021,-0.4450013320096602,0.947121063232423,22.772226744043316,-0.7949805773538898,0.8929997284761786,7,0.6200008392333984,1.5150012969970703,2.1675004959106445,2.0450010299682617,-1.6199989318847656,1,-0.08401737556921163,1.1470621234390603,20.540000915527344,1.864862078386696,20.93000030517578,1.510632426465829,21.38999938964844,-0.08401737556921163
3641,2004-07-28,20.5,20.690000534057614,20.06999969482422,20.549999237060547,51187900.0,-0.010139985212751834,2.7575599944514395,-0.3571389645776567,28.753129782032772,24.367655913642153,0.8614123194369157,1.6292370805680676,1.9708510514664148,2.196004401875083,18.311795063452262,0.6399993896484375,-1.0282893147012402,-1.3875001907348619,-3.1207891880394314,0.3457888065697077,-2.2541446893871466,-0.5208556920825771,0.8756961181640648,29.452055689316637,3.321064843699979,0.8666444986522839,7,0.7399997711181641,1.635000228881836,2.359999656677246,2.25,-1.2000007629394531,2,-0.05756099049637953,2.5999694827323125,20.709999084472656,1.1470621234390603,20.540000915527344,1.864862078386696,20.93000030517578,-0.05756099049637953
3642,2004-07-29,20.799999237060547,20.979999542236328,20.63999938964844,20.76000022888184,39528900.0,0.014634109124904704,-1.4285665628981092,-0.7999923704889806,30.693001995167506,25.46033730169517,0.39438636853327225,1.1603279807186837,1.7011101951259064,1.8818824404549375,19.48463382009575,0.4799995422363281,-1.0697390368382678,-0.9425008773803718,-2.5151205899241624,0.6301188351634188,-1.7288107336522671,-0.1561910211084765,0.3145575964355487,60.330491228567965,32.458418919979316,0.7863098562718948,7,0.37000083923339844,1.335000991821289,2.0475006103515625,1.8900012969970703,-2.049999237060547,3,-0.0783653471420489,2.7575599944514395,20.5,2.5999694827323125,20.709999084472656,1.1470621234390603,20.540000915527344,-0.0783653471420489
3643,2004-07-30,20.920000076293945,21.299999237060547,20.75,20.81999969482422,49267200.0,0.0057692713286059405,-3.583331346509946,2.500071527347511,33.25178505390727,26.865420014429564,0.1997647011719259,0.9147448934301039,1.611129374472732,1.756775868532639,20.750733453687932,0.5499992370605469,-1.0633591639214188,-0.7130000114440911,-2.1865581256563082,0.7605581027681261,-1.4497790685501997,0.023779045662017495,-0.8500003814697266,69.10574778949066,41.45584974812506,0.7367790571061085,7,0.25,1.2150001525878906,1.9774999618530273,1.7700004577636719,-1.8700008392333984,4,-0.06931169969652928,-1.4285665628981092,20.799999237060547,2.7575599944514395,20.5,2.5999694827323125,20.709999084472656,-0.06931169969652928
3644,2004-08-02,21.239999771118164,21.239999771118164,20.5,20.600000381469727,40797300.0,0.0152963524692733,1.3125014901175405,6.39996948253829,39.4365963856096,28.67314068870887,-0.15538791462057233,0.4849302942739335,1.3138813991202234,1.4373115012661302,21.89231590648716,0.7399997711181641,-1.0777168423715011,-0.3075002670288072,-1.652101753801098,1.0371012197434837,-0.9798010104149526,0.36480047635733825,-1.145400085449218,95.12199282340427,64.36352993858516,0.6723007433861461,8,-0.06999969482421875,0.7849998474121094,1.7975006103515625,1.3250007629394531,-1.9300003051757777,0,-0.10404892223576101,-3.583331346509946,20.920000076293945,-1.4285665628981092,20.799999237060547,2.7575599944514395,20.5,-0.10404892223576101
3645,2004-08-03,20.739999771118164,21.229999542236328,20.729999542236328,21.1299991607666,40501300.0,-0.023540489895856442,-1.4390252979651839,-0.6093746274706149,35.59318266862903,30.492231589798816,0.18539342380444168,0.9028426682848334,1.826134103619765,1.9335077726005139,22.445059831984842,0.5100002288818359,-1.04205903163745,-0.7260002136230455,-2.0582307485139353,0.6062303212678444,-1.3921154810684904,-0.05988494617760054,-0.6212920944213849,54.471571190651204,21.73632816676927,0.6661152674454445,8,0.06000041961669922,1.2849998474121094,2.3575005531311035,1.8250007629394531,-0.8099994659423828,1,-0.09546767425685343,1.3125014901175405,21.239999771118164,-3.583331346509946,20.920000076293945,-1.4285665628981092,20.799999237060547,-0.09546767425685343
3646,2004-08-04,21.1200008392334,21.18000030517578,20.57999992370605,20.6200008392334,44277100.0,0.018322134633984577,-1.0689603009654969,-1.282053288469815,40.03944869637975,31.940470924304037,-0.22623714872139544,0.44317721768938867,1.459185493741991,1.5497983008993828,23.151122288741632,0.6000003814697301,-0.9829343983885224,-0.28099918365478516,-1.5422083590220979,0.9802099917125275,-0.9116037713384415,0.3496054040288712,-0.9776673313293429,77.50017881410486,42.33434974852434,0.630604587683656,8,-0.4350013732910156,0.904998779296875,1.9774994850158691,1.3199996948242188,-0.6600017547607422,2,-0.09611745293468421,-1.4390252979651839,20.739999771118164,1.3125014901175405,21.239999771118164,-3.583331346509946,20.920000076293945,-0.09611745293468421
3647,2004-08-05,20.61000061035156,21.229999542236328,20.56999969482422,21.1200008392334,47932100.0,-0.024147737150390758,-1.2372798070675102,-1.020000457763679,40.76303998045156,33.6919250567629,0.18046221546098806,0.8751850378482509,1.9762586604674333,2.040472819644524,23.565278568616293,0.6599998474121094,-0.9852275799027268,-0.7129994392395069,-1.9668960895558207,0.5408972110768069,-1.3399477643976638,-0.08605111408135002,-0.44451378786437346,13.750089407051986,-22.31709219779347,0.6269483251581565,8,0.07499885559082387,1.4149990081787145,2.525000095367435,1.8299999237060582,-0.36000061035155895,3,-0.06356144272179454,-1.0689603009654969,21.1200008392334,-1.4390252979651839,20.739999771118164,1.3125014901175405,21.239999771118164,-0.06356144272179454
3648,2004-08-06,19.93000030517578,20.600000381469727,19.8700008392334,20.21999931335449,58285300.0,-0.032993706212422036,-2.5609912680210463,0.5686252510406156,36.97630368636351,34.88554519050011,0.7863926959301502,1.437503099142127,2.6365556908185184,2.702585525344883,24.306406574986003,0.7399997711181605,-0.9116553135666265,-1.2714997291564956,-2.572353934080006,0.029354475767014776,-1.9219268316182507,-0.6210726266947404,1.3699989318847656,4.37952647596878,-32.42038145424451,0.6504271024617546,8,0.6549997329711914,1.8450002670288086,3.2375001907348633,2.510000228881836,0.4200000762939453,4,-0.059207239694288316,-1.2372798070675102,20.61000061035156,-1.0689603009654969,21.1200008392334,-1.4390252979651839,20.739999771118164,-0.059207239694288316
3649,2004-08-09,20.049999237060547,20.21999931335449,19.940000534057614,20.020000457763672,36272700.0,0.0060210200726189544,-1.9473768747363727,-0.10344442032846098,32.02355671820263,35.281116107415954,0.6588640609384413,1.2027500667986573,2.4942954523401397,2.5597863504747593,24.766910274496905,0.2899990081787074,-0.9053170804325887,-1.0395007133483887,-2.3314427389742747,0.25244131227749733,-1.6854717261613317,-0.39352970053544567,1.2214000320434586,13.235188932879497,-20.289335218292017,0.645971012812943,8,0.5350008010864258,1.4900007247924805,3.1175012588500977,2.3900012969970703,-0.4899997711181605,0,-0.04987531361854591,-2.5609912680210463,19.93000030517578,-1.2372798070675102,20.61000061035156,-1.0689603009654969,21.1200008392334,-0.04987531361854591
3650,2004-08-10,20.459999084472656,20.46999931335449,20.049999237060547,20.309999465942386,69741700.0,0.02044887097323489,3.9411751506245407,5.0001907426245005,42.588708723679865,36.818402656487855,0.23431285943833657,0.696126258393484,2.060214330238992,2.123071413504171,25.683125300498478,0.42000007629394176,-0.8387093652229147,-0.5455008506774917,-1.7663628977658945,0.6753611964109112,-1.155931874221693,0.06493017286670977,0.7833722160339356,43.3822652872035,6.373191670910842,0.6104310235442015,8,0.1250009536743164,0.845001220703125,2.7975010871887207,1.980001449584961,-0.8699989318847656,1,-0.056207217497043716,-1.9473768747363727,20.049999237060547,-2.5609912680210463,19.93000030517578,-1.2372798070675102,20.61000061035156,-0.056207217497043716
3651,2004-08-11,18.290000915527344,18.649999618530273,18.239999771118164,18.600000381469727,177709300.0,-0.10606052131215149,1.0000093041864186,-2.066668362092034,27.00295837391876,36.40839780968244,2.2996924026065777,2.704726377371216,4.185899601510101,4.258734000394675,27.08760583382365,2.219999313354492,-0.8085048713713974,-2.524999046325682,-4.149164811631103,-0.9008332810202617,-3.3370819289783924,-1.712916163672972,2.925902975753786,1.6722792052415731,-34.65280601111301,0.8120828826527106,8,1.4799985885620117,2.1999988555908203,4.847499370574951,4.149999618530273,0.8699989318847656,2,0.08966644655857592,3.9411751506245407,20.459999084472656,-1.9473768747363727,20.049999237060547,-2.5609912680210463,19.93000030517578,0.08966644655857592
3652,2004-08-12,17.790000915527344,18.350000381469727,17.530000686645508,18.25,101232800.0,-0.027337341441876273,1.4848481345548075,1.4838705707904436,26.843645120362794,35.69638226151083,2.601386298330567,3.0176289669788297,4.639053988371678,4.731840351983614,28.725545517733448,0.8199996948242188,-0.8164062203004363,-2.8079991340637207,-4.808510155954007,-0.8074881121734343,-3.8082546450088657,-1.8077436231185757,3.306866810947266,8.46906367190121,-29.674317253508548,1.0002555109451432,8,1.5949993133544922,2.299999237060547,5.347499370574951,4.649999618530273,1.5099983215332031,3,0.15008420638218767,1.0000093041864186,18.290000915527344,3.9411751506245407,20.459999084472656,-1.9473768747363727,20.049999237060547,0.15008420638218767
3653,2004-08-13,17.860000610351562,18.229999542236328,17.799999237060547,18.229999542236328,60959900.0,0.003934777471715778,1.3243326838019238,0.8043471049707263,29.256948393485715,34.56531026238596,2.292789722151369,2.802257889824773,4.5165757788696475,4.637476090145896,29.384592030209543,0.4399986267089844,-0.8168553022794924,-2.5544994354248054,-4.847017305189375,-0.26198156566023556,-3.700758370307092,-1.4082405005425187,3.022855093733302,11.224492443911611,-28.955081584153735,1.146258934882285,8,1.5199995040893555,2.2150001525878906,5.189999580383301,4.579999923706055,1.789999008178711,4,0.13381855027839173,1.4848481345548075,17.790000915527344,1.0000093041864186,18.290000915527344,3.9411751506245407,20.459999084472656,0.13381855027839173
3654,2004-08-16,18.229999542236328,18.459999084472656,17.809999465942386,17.850000381469727,46308300.0,0.02071662481748837,-1.8260792045544352,-1.0270277236501604,31.381373727144734,34.09733149110993,1.6214316909806463,2.303864322642479,4.099250016981074,4.244857087948166,29.7057058438305,0.6499996185302699,-0.8460884376020346,-2.0280004501342788,-4.471143687341801,0.41514278707324337,-3.24957206873804,-0.8064288315305177,2.4516848608021746,23.809496005594923,-17.80480061722902,1.2215716186037602,8,1.1500005722045898,1.845001220703125,4.8600006103515625,4.210000991821289,0.7299995422363281,0,0.11629187561533705,1.3243326838019238,17.860000610351562,1.4848481345548075,17.790000915527344,1.0000093041864186,18.290000915527344,0.11629187561533705
3655,2004-08-17,18.68000030517578,18.68000030517578,18.239999771118164,18.38999938964844,52342800.0,0.024684628318111912,2.034476861961011,0.7631619894693952,36.81159203955345,33.73868075146255,0.9482039009944678,1.6884008544405447,3.5923133795965505,3.769673536181344,30.234217542010978,0.4500007629394531,-0.8958960304849164,-1.4179997444152832,-3.832853308457974,0.9968538196274075,-2.6254265264366303,-0.21057296239393608,1.812583074879143,100.0,54.49895995356964,1.207426782021346,8,0.6999998092651367,1.3950004577636719,4.335000038146973,3.760000228881836,0.2199993133544922,1,0.0471091620123143,-1.8260792045544352,18.229999542236328,1.3243326838019238,17.860000610351562,1.4848481345548075,17.790000915527344,0.0471091620123143
3656,2004-08-18,18.989999771118164,19.020000457763672,18.440000534057614,18.540000915527344,59931200.0,0.01659526021830371,1.2745084839577232,1.5517152929415359,36.90303903386001,33.30979175739683,0.340049505917861,1.2719192614986738,3.192022315087705,3.421508149636068,31.296030975425882,0.5799999237060582,-1.0050958177835163,-0.9990002632141106,-3.4069069644239036,1.4089064379956824,-2.202953613819009,0.20495308739078766,1.3248286473321969,97.98653078832396,52.11570666928435,1.2039533506048972,8,0.07500076293945312,1.0400009155273438,4.02500057220459,3.450000762939453,-0.5900001525878906,2,0.03159559708801396,2.034476861961011,18.68000030517578,-1.8260792045544352,18.229999542236328,1.3243326838019238,17.860000610351562,0.03159559708801396
3657,2004-08-19,19.100000381469727,19.209999084472656,18.84000015258789,18.899999618530273,49590700.0,0.0057925545906989395,-1.3124955296473786,0.4444472701533088,36.81159203955345,33.29149046330682,-0.007453786576476773,1.034605989451343,2.995982381573242,3.2764678905433584,32.022767696597214,0.3699989318847656,-1.0594581034406936,-0.774499702453614,-3.1188495126430524,1.5698501077358245,-1.946674607548335,0.397675202641107,1.0477383730723417,92.19867270164464,47.2317449238102,1.17217490509472,8,-0.10000038146972656,0.869999885559082,3.8400001525878906,3.3400001525878906,-1.0599994659423828,3,0.0031413332326732935,1.2745084839577232,18.989999771118164,2.034476861961011,18.68000030517578,-1.8260792045544352,18.229999542236328,0.0031413332326732935
3658,2004-08-20,18.8799991607666,19.020000457763672,18.63999938964844,18.950000762939453,56920000.0,-0.011518388288440207,2.619040698994526,-0.3500066756947491,32.64705238870198,33.36076776002897,0.053575502398889085,1.152226967819466,3.131416736884429,3.452609207597888,32.61609011780173,0.4600009918212855,-1.1839849236478805,-0.8920008659362786,-3.2212524868396137,1.4372507549670566,-2.056626676387946,0.272624944515389,1.1106753097016728,76.42857045543404,36.244197490254244,1.164625810451668,8,0.12000083923339844,1.090001106262207,3.9425010681152344,3.5600013732910156,-0.8099994659423828,4,0.02224576774170206,-1.3124955296473786,19.100000381469727,1.2745084839577232,18.989999771118164,2.034476861961011,18.68000030517578,0.02224576774170206
3659,2004-08-23,19.18000030517578,19.280000686645508,18.850000381469727,18.93000030517578,38174000.0,0.01588989182968792,-1.0975632449129598,-3.571346829786654,38.181822910781456,32.871113780818035,-0.42780097042237486,0.7853807616911652,2.7402093141580544,3.1087700064755026,32.54916757075591,0.43000030517578125,-1.2847897317204051,-0.5239996910095215,-2.8382061827779026,1.7902068007588596,-1.681102936893712,0.6331035548746691,0.6630337382631275,90.38458716942375,49.85907463394696,1.1571032458841901,8,-0.7749996185302734,0.7200002670288086,3.179999828338623,3.260000228881836,-0.8700008392333949,0,0.0245046561979283,2.619040698994526,18.8799991607666,-1.3124955296473786,19.100000381469727,1.2745084839577232,18.989999771118164,0.0245046561979283
3660,2004-08-24,18.96999931335449,19.15999984741211,18.809999465942386,19.13999938964844,40605100.0,-0.010948956646503416,2.3333212232404454,-0.6800003051758097,33.281481929726496,33.56872750924112,-0.5044295516008397,0.9047273987973519,2.870802282457639,3.279014926736455,32.43762023380226,0.3700008392333949,-1.3191619863193935,-0.6470006942749045,-2.9326176621238425,1.6386162735740335,-1.7898091781993735,0.4958077896495645,0.7342527286768146,63.095081312073695,26.121085815069392,1.1428084839244688,8,-0.5649986267089808,0.9300012588501012,3.295000553131107,3.4700012207031286,-0.8699989318847621,1,-0.0005271602131684539,-1.0975632449129598,19.18000030517578,2.619040698994526,18.8799991607666,-1.3124955296473786,19.100000381469727,-0.0005271602131684539
3661,2004-08-25,19.31999969482422,19.3700008392334,18.809999465942386,18.989999771118164,41765700.0,0.018450205278781384,1.6046441482401308,-1.9411751506242947,39.71291211047659,34.9986460636982,-0.7743956607821758,0.48674746964017146,2.4335075661388608,2.8881756808585877,31.981235943357984,0.5600013732910121,-1.3372947586970376,-0.2380002975463853,-2.4882921406511898,2.012291545558419,-1.3631462190987875,0.8871456240060169,0.2537972658839358,93.15054176432007,51.03963518993763,1.1251459215524016,8,-0.7349996566772461,0.5800008773803711,2.9225001335144043,3.1200008392333984,-0.3899993896484375,2,-0.021739134727132625,2.3333212232404454,18.96999931335449,-1.0975632449129598,19.18000030517578,2.619040698994526,18.8799991607666,-0.021739134727132625
3662,2004-08-26,19.170000076293945,19.43000030517578,19.15999984741211,19.25,32536800.0,-0.007763955533107936,-4.399988555951858,-0.2424240672774037,43.379788683042186,36.56785054031559,-0.45601163191884453,0.5358433674123972,2.4849329273808465,2.985032249153331,32.101181271283245,0.2700004577636719,-1.4713253987290251,-0.3064999580383301,-2.4842946174801845,1.8712947014035244,-1.3953972877592555,0.7823973716825954,0.2811691079704488,67.08861676340197,19.37029895530179,1.0888973297209266,8,-0.5500001907348633,0.3600006103515625,3.065000057220459,3.270000457763672,-0.21000099182128906,3,-0.04016695121018132,1.6046441482401308,19.31999969482422,2.3333212232404454,18.96999931335449,-1.0975632449129598,19.18000030517578,-0.04016695121018132
3663,2004-08-27,19.46999931335449,19.520000457763672,19.200000762939453,19.200000762939453,33479300.0,0.015649412408272667,-1.3703808359883298,-3.374985098824551,45.101352058857145,38.09229257717253,-0.5627999575834366,0.1282176764380374,2.104576734970415,2.627027420929121,32.8246617547026,0.35000038146972656,-1.290243665741798,0.06599931716918661,-2.003298823513063,2.1352974578514363,-0.9686497531719382,1.1006483875103115,-1.9399986267089808,92.95759513223764,39.18879047739577,1.0346490703411249,8,-0.5899991989135707,-0.05499935150146129,2.705001354217533,2.9700012207031286,-0.3699989318847621,4,-0.07344624798452393,-4.399988555951858,19.170000076293945,1.6046441482401308,19.31999969482422,2.3333212232404454,18.96999931335449,-0.07344624798452393
3664,2004-08-30,19.030000686645508,19.459999084472656,19.030000686645508,19.309999465942386,35887900.0,-0.02259880031979178,-2.0714305177111716,-1.0370380835988597,37.98320442966579,38.22247173162946,0.0029198346259278196,0.4154604197677969,2.4555145394513644,3.0084277430662887,33.3359865022982,0.4399986267089808,-1.0660049906345144,-0.26349935531616353,-2.1477415337786603,1.6207428231463332,-1.2056204445474101,0.6786217339150831,-1.4602000045776364,30.986044137597208,-23.10118270387991,0.9421210892312483,8,-0.05000019073486328,0.38499927520751953,3.049999713897705,3.4099998474121094,0.5,0,-0.05044671346202212,-1.3703808359883298,19.46999931335449,-4.399988555951858,19.170000076293945,1.6046441482401308,19.31999969482422,-0.05044671346202212
3665,2004-08-31,18.76000022888184,19.190000534057614,18.43000030517578,19.149999618530273,64745900.0,-0.014188147557616437,2.2340351275891512,1.392861035422313,55.80245901909566,40.32240728554452,0.31900886393152916,0.5581344407767581,2.649211336862429,3.224211483746217,34.12006457078003,0.7600002288818324,-0.8665513934789182,-0.43449983596801545,-2.203263392416982,1.3342637204809513,-1.3188816141924988,0.44988194225646794,-1.1511955513000522,30.275218120159774,-29.184613391422634,0.8843817782244835,8,0.21500015258788707,0.6549997329711879,3.072499752044674,3.4899997711181605,0.3699989318847621,1,-0.02398724719878509,-2.0714305177111716,19.030000686645508,-1.3703808359883298,19.46999931335449,-4.399988555951858,19.170000076293945,-0.02398724719878509
3666,2004-09-01,19.09000015258789,19.1200008392334,18.600000381469727,18.649999618530273,36191100.0,0.01759061405543072,1.0799938965076579,-1.1282082632340962,66.75256287612368,43.649181822941216,0.0052364058281000325,0.07194275223256241,2.233885941373412,2.8428004034154313,34.74572086448332,0.5200004577636719,-0.6855623347461091,-0.002999877929688921,-1.5218507817781592,1.5158510259187814,-0.7624253298539223,0.7564255739945445,-1.4429715594024657,60.550436240318895,-5.137993825549323,0.7594254519242346,9,-0.11499977111816406,0.3249998092651367,2.6875,3.135000228881836,-0.3099994659423828,2,-0.051859599958356095,2.2340351275891512,18.76000022888184,-2.0714305177111716,19.030000686645508,-1.3703808359883298,19.46999931335449,-0.051859599958356095
3667,2004-09-02,19.299999237060547,19.3700008392334,18.90999984741211,19.049999237060547,41595100.0,0.011000475788062625,1.3589600633821415,0.5681811285421372,67.91042864097159,47.56733473986006,-0.19378828267783277,-0.2542667872113853,1.9150639256123725,2.5824087108171625,35.33720370368411,0.46000099182128906,-0.5636784489442448,0.2724992752075188,-1.0741195749398145,1.6191181253548521,-0.40081014986614605,0.9458087002811837,-1.6155112065835553,79.81640459583463,6.939631435826271,0.6733094250736662,9,-0.3249988555908203,0.11500072479248047,2.387500762939453,2.835000991821289,-0.31999969482421875,3,-0.019170929871037523,1.0799938965076579,19.09000015258789,2.2340351275891512,18.76000022888184,-2.0714305177111716,19.030000686645508,-0.019170929871037523
3668,2004-09-03,18.75,19.15999984741211,18.59000015258789,19.030000686645508,41392400.0,-0.02849737092239979,1.111113858326122,-1.1200027465820312,56.190480515528996,49.56829669594312,0.3752979057967174,0.2137565139106492,2.3569544642380933,3.0864487443573623,35.22046473315381,0.7099990844726562,-0.4730875178005327,-0.218499946594239,-1.5004758375808933,1.0634759443924153,-0.8594878920875679,0.42248799889908994,-1.028801720977274,31.067968356493143,-46.032015194993534,0.640987945493328,9,0.22500038146972656,0.6649999618530273,2.9025001525878906,3.385000228881836,0.4099998474121094,4,0.011199951171875,1.3589600633821415,19.299999237060547,1.0799938965076579,19.09000015258789,2.2340351275891512,18.76000022888184,0.011199951171875
3669,2004-09-07,19.049999237060547,19.18000030517578,18.84000015258789,18.979999542236328,45498100.0,0.01599995930989584,1.0605955518564758,-0.24999829701432552,54.5678889084595,51.933453026913455,0.061372735793337796,-0.17391835289453894,1.9581630591937156,2.7475163810790235,35.08255703087933,0.43000030517578125,-0.3793407853143158,0.1314992904663086,-1.046674747089007,1.3096733280216242,-0.4575877283113492,0.7205863092439664,-1.2928249144630009,65.95729570583019,-7.9053564449308595,0.5890870187776577,9,-0.07499885559082031,0.33500099182128906,2.6025009155273438,3.085000991821289,-0.18999862670898793,1,0.002624732095101834,1.111113858326122,18.75,1.3589600633821415,19.299999237060547,1.0799938965076579,19.09000015258789,0.002624732095101834
3670,2004-09-08,19.309999465942386,19.530000686645508,18.920000076293945,18.959999084472656,52020600.0,0.013648306524654652,-1.8372227126147185,5.000027247956454,53.999996185302784,53.520906813005254,-0.1624051875723289,-0.5528352601458337,1.6045459713870294,2.4567252118047804,35.26335913475207,0.6100006103515625,-0.22350782945384395,0.4489995002746632,-0.5029374860955791,1.4009364866449054,-0.026968992910457956,0.9249679934597843,-1.5175686206415193,76.59562811592653,5.545533287574443,0.4759684931851206,9,-0.32999897003174183,0.0700006484985316,2.287500381469723,2.8250007629394496,-0.7199993133544957,2,0.01139312412157989,1.0605955518564758,19.049999237060547,1.111113858326122,18.75,1.3589600633821415,19.299999237060547,0.01139312412157989
3671,2004-09-09,19.93000030517578,20.030000686645508,19.350000381469727,19.489999771118164,60077400.0,0.03210776055830089,1.124996647245526,1.257143012844604,59.201772523100715,55.2789050174562,-0.7674872944464397,-1.100073126267887,0.8829850175865062,1.8146549441066497,33.426316152973605,0.7200012207031214,-0.11765985350659847,0.9870003700256333,-0.03760389599981906,2.0116046360510857,0.47469823701290537,1.4993025030383613,-2.068066666221128,93.05553164012053,23.661059978965923,0.5123021330127266,9,-0.6999998092651367,-0.5500001907348633,1.482499599456787,2.2049999237060547,-1.4500007629394531,3,-0.04014054852781013,-1.8372227126147185,19.309999465942386,1.0605955518564758,19.049999237060547,1.111113858326122,18.75,-0.04014054852781013
3672,2004-09-10,20.459999084472656,20.61000061035156,19.850000381469727,19.8799991607666,52289100.0,0.026593014108446056,-1.3750100583233633,1.3181800448226384,66.39004822586818,57.64431570267965,-1.2239697559162401,-1.4965132101180245,0.2558131313884431,1.2593770666252198,30.855940438359575,0.7600002288818324,0.06196721175045283,1.3834992408752456,0.29750697542015203,2.469491506330339,0.840503108147697,1.926495373602794,-2.4679814226565533,92.57418356998946,23.07519278708793,0.5429961327275469,9,-0.9399986267089844,-1.0799989700317383,0.8950004577636719,1.6750011444091797,-1.8099994659423828,4,-0.08211136231683025,1.124996647245526,19.93000030517578,-1.8372227126147185,19.309999465942386,1.0605955518564758,19.049999237060547,-0.08211136231683025
3673,2004-09-13,20.25,20.6299991607666,19.8700008392334,20.549999237060547,45084200.0,-0.010263885330866307,2.3043471049707263,-0.5172401319359262,61.31078923173703,60.23626956957646,-0.9964827887104484,-1.1576332299629861,0.38321578065734485,1.454594641625981,28.157086779965002,0.7599983215332031,0.16602418179701317,1.0540001869201667,0.006328223248942777,2.1016721505913907,0.530164205084553,1.5778361687557805,-2.0485437023010604,78.77098484243054,11.421731381504799,0.5238359818356124,9,-0.7200002670288086,-1.1700000762939453,1.1049995422363281,1.885000228881836,-1.5499992370605469,0,-0.06271607198832951,-1.3750100583233633,20.459999084472656,1.124996647245526,19.93000030517578,-1.8372227126147185,19.309999465942386,-0.06271607198832951
3674,2004-09-14,20.350000381469727,20.440000534057614,20.100000381469727,20.309999465942386,44290600.0,0.004938290442949356,2.090893327784781,-0.13333672418395875,64.93509227944098,61.2510065985037,-0.9940893406535452,-1.1496058973100496,0.2052360800425106,1.3360927208981543,25.774593826527713,0.3400001525878871,0.2575449635955067,1.048000526428222,-0.01699457532529891,2.112995628181743,0.5155029755514597,1.5804980773049842,-1.9056897974640208,83.62579361361334,15.08827825696305,0.5324975508767609,9,-0.7400007247924805,-1.2700004577636719,0.8299999237060547,1.6850004196166992,-1.8999996185302734,1,-0.05847668362410485,2.3043471049707263,20.25,-1.3750100583233633,20.459999084472656,1.124996647245526,19.93000030517578,-0.05847668362410485
3675,2004-09-15,19.559999465942386,19.88999938964844,19.530000686645508,19.8700008392334,65414600.0,-0.038820683081986496,1.057144414168916,-7.749856952127245,52.37154127849015,59.65311530987776,-0.08792037739253189,-0.30598538158679744,0.925168023905993,2.0903560925900706,23.847218786991792,0.8199996948242188,0.3006654459249205,0.21399965286255096,-0.8148964981192677,1.2428958038443696,-0.30044842262836013,0.728447728353462,-0.897120024260591,16.40619412059251,-46.993058433877046,0.5144480754909094,9,0.05000019073485973,-0.4799995422363317,1.5025005340576136,2.4750013351440394,-0.9300003051757848,2,-0.03578726353288797,2.090893327784781,20.350000381469727,2.3043471049707263,20.25,-1.3750100583233633,20.459999084472656,-0.03578726353288797
3676,2004-09-16,19.59000015258789,19.75,19.459999084472656,19.600000381469727,38397400.0,0.001533777477741749,-1.1481361128575365,0.03225865993970381,54.25101574104213,58.13540276544115,-0.04418374825927174,-0.3043341616927435,0.8223904343298223,2.021715083534012,22.493498219566916,0.29000091552734375,0.43488929096209716,0.21400032043457173,-0.8061420574576346,1.234142698326778,-0.2960708685115314,0.7240715093806749,-0.7304087389976139,11.111201678466688,-49.680683730074506,0.5100711889461039,9,0.01999950408935547,-0.5100002288818359,1.3550000190734863,2.445000648498535,-1.3199996948242188,3,-0.05104645187396273,1.057144414168916,19.559999465942386,2.090893327784781,20.350000381469727,2.3043471049707263,20.25,-0.05104645187396273
3677,2004-09-17,19.15999984741211,19.32999992370605,19.09000015258789,19.299999237060547,59808900.0,-0.02194998988394481,1.3999885559519085,13.999618539004388,46.94280472164927,57.107883232787856,0.4066307852836957,0.13743815164307804,1.1811761736507975,2.413056442959821,21.59428192124901,0.5,0.46830975011328135,-0.2189999580383315,-1.2360731622452654,0.7980732461686024,-0.7275365601417967,0.2895366440651337,-0.12336765910420056,4.545437656288124,-50.02229476055156,0.5085366021034665,9,0.5749998092651367,-0.07999992370605469,0.9699997901916504,2.060000419616699,-1.100000381469723,4,-0.03549062163837269,-1.1481361128575365,19.59000015258789,1.057144414168916,19.559999465942386,2.090893327784781,20.350000381469727,-0.03549062163837269
3678,2004-09-20,19.299999237060547,19.479999542236328,18.940000534057614,19.030000686645508,64036100.0,0.007306857555499757,-1.4000016954252965,-1.9285694822888284,52.830174344513665,56.91480383679387,0.39432035363837414,0.03216664148866499,0.9639955109832314,2.2380131354013457,20.456517415056208,0.5399990081787145,0.43223610192289286,-0.10000057220458913,-1.0906940540494077,0.8906929096402294,-0.5953473131270002,0.3953461687178219,1.3299999237060547,23.999913533528883,-32.16479723403572,0.49534674092240993,9,0.47500038146972656,-0.08500003814697266,0.4375009536743164,1.5650014877319336,-1.189998626708988,0,-0.0336787380427519,1.3999885559519085,19.15999984741211,-1.1481361128575365,19.59000015258789,1.057144414168916,19.559999465942386,-0.0336787380427519
3679,2004-09-21,19.649999618530273,19.709999084472656,19.299999237060547,19.38999938964844,45349500.0,0.018134735508053446,1.1578986994865206,0.9629689806932765,59.17525432633997,57.48983251913135,0.1546428281459491,-0.29599289329316747,0.5415462254908157,1.8637495682883198,19.584633662034292,0.4099998474121094,0.38064475350133264,0.22649984359741282,-0.764518201403952,1.2175178885987776,-0.2690091789032678,0.7220088660980934,0.9461995697021486,74.73683576503828,14.665363507884827,0.4955090225006818,9,0.13500022888183594,-0.43000030517578125,0.07750082015991211,1.215001106262207,-1.1000003814697266,1,-0.04834599867854228,-1.4000016954252965,19.299999237060547,1.3999885559519085,19.15999984741211,-1.1481361128575365,19.59000015258789,-0.04834599867854228
3680,2004-09-22,18.959999084472656,19.290000915527344,18.86000061035156,19.190000534057614,74770900.0,-0.03511453167698464,-1.000008871422028,-0.884620181197959,48.75238876238312,56.32878987905161,0.8825882941321304,0.41447013460319937,1.1544219869342065,2.5325731768542425,18.841176100095286,0.7899990081787145,0.4134178529539554,-0.46300067901611186,-1.4549917504305618,0.5289903923983381,-0.9589962147233386,0.032994856691114904,1.6030761306762713,11.235791314485926,-46.760246349037885,0.49599553570722504,9,0.7850008010864258,0.47500038146972656,0.7675013542175293,1.9050016403198242,-0.009998321533203125,2,-0.026898646949348626,1.1578986994865206,19.649999618530273,-1.4000016954252965,19.299999237060547,1.3999885559519085,19.15999984741211,-0.026898646949348626
3681,2004-09-23,18.899999618530273,19.1200008392334,18.81999969482422,18.899999618530273,40950100.0,-0.003164528947236067,-2.7500178814104856,-0.0,46.047434182329724,54.06849942976956,0.8729133793684163,0.4652442353526922,1.1362988203574993,2.5867989797297284,18.47014484612501,0.3000011444091797,0.4361887031396172,-0.5020001411437995,-1.520597731400617,0.5165974491130179,-1.0112989362722082,0.00729865398460916,1.5949526124267592,8.98876163697773,-44.336724449083086,0.5092987951284093,9,0.8249998092651367,0.630000114440918,0.8275008201599121,1.965001106262207,0.3099994659423828,3,-0.014285738794351799,-1.000008871422028,18.959999084472656,1.1578986994865206,19.649999618530273,-1.4000016954252965,19.299999237060547,-0.014285738794351799
3682,2004-09-24,18.399999618530273,18.93000030517578,18.309999465942386,18.8799991607666,62734100.0,-0.02645502698898372,1.1379271789744951,-100.0,46.50698238043951,52.423632001847615,1.173364382369499,0.9534856715522295,1.5497883264259755,3.074706108618848,18.419533501250562,0.6200008392333949,0.43204234395846797,-0.9635001182556167,-2.073156811128783,0.1461565746175495,-1.5183284646921997,-0.4086717718190336,1.9944554602587914,6.428584079356386,-47.658763305679926,0.5548283464365834,9,0.9750003814697266,1.0699996948242188,1.147500991821289,2.465001106262207,0.860000610351566,4,-0.007065171927269076,-2.7500178814104856,18.899999618530273,-1.000008871422028,18.959999084472656,1.1578986994865206,19.649999618530273,-0.007065171927269076
3683,2004-09-27,18.040000915527344,18.350000381469727,17.950000762939453,18.25,62098200.0,-0.019565147307958775,-1.0512833052936343,0.43749850988245953,40.0394636851332,49.65745104692453,1.3263914684100406,1.2657554341611643,1.8366523636042018,3.416404009218617,18.68193858167099,0.4499988555908203,0.33620991106354836,-1.2519989013671875,-2.5074642238131233,0.003466421078748283,-1.8797315625901554,-0.6242662401442196,2.1876977142339875,5.113649910159459,-45.51120003758664,0.6277326612229688,9,0.8799991607666016,1.2499990463256836,1.4449992179870605,2.8249998092651367,1.25,0,0.001108567039918018,1.1379271789744951,18.399999618530273,-2.7500178814104856,18.899999618530273,-1.000008871422028,18.959999084472656,0.001108567039918018
3684,2004-09-28,18.06999969482422,18.13999938964844,17.850000381469727,18.09000015258789,63723900.0,0.0016629034243038632,3.833359824522137,0.09524069028156222,37.19008036482384,47.97062205651715,1.0493089106600664,1.222844030509954,1.737840077585556,3.3698494717012473,18.777343871169762,0.2899990081787145,0.14128904631130368,-1.1740000724792488,-2.5401686098381084,0.19216846487961092,-1.8570843411586786,-0.4909158037998189,1.9299291482549243,15.27772442796119,-30.737548732467054,0.6830842686794292,9,0.7300004959106445,1.1700000762939453,1.4150004386901855,2.7950010299682617,1.210000991821289,1,0.002213664427387796,-1.0512833052936343,18.040000915527344,1.1379271789744951,18.399999618530273,-2.7500178814104856,18.899999618530273,0.002213664427387796
3685,2004-09-29,18.309999465942386,18.440000534057614,18.07999992370605,18.15999984741211,49683100.0,0.013281669904339433,-1.3225885841910758,-7.499809269502371,31.838544119011814,45.480347431847115,0.6854301724212277,0.9986015864886468,1.4136331603747188,3.1106893399573394,17.956694772404248,0.3700008392333949,-0.017101051278761048,-0.9115002632141085,-2.3252265241919083,0.5022259977636914,-1.6183633937030066,-0.20463713272521034,1.4319379617436283,36.220387296762595,-3.685792676630868,0.7068631304888993,9,0.47000026702880504,0.9300003051757777,0.8425011634826625,2.555001258850094,1.2100009918212855,2,0.013107579362007904,3.833359824522137,18.06999969482422,-1.0512833052936343,18.040000915527344,1.1379271789744951,18.399999618530273,0.013107579362007904
3686,2004-09-30,18.100000381469727,18.36000061035156,18.049999237060547,18.280000686645508,40058700.0,-0.011469092878089393,-1.2142750098772241,-1.2000050862759275,21.497582871814586,42.653100559643256,0.7396253469457186,1.1917301558550513,1.5581376165743137,3.2970786428226795,17.10467578115729,0.3100013732910121,-0.22446831054994476,-1.07199935913086,-2.5718181475204176,0.4278194292586974,-1.8219087533256406,-0.32208996493607955,1.414904600670333,23.14814978339229,-9.678831479253851,0.7499093941947791,9,0.6799993515014648,1.1399993896484375,1.0525002479553223,2.765000343322754,1.869998931884762,3,0.046961346052784236,-1.3225885841910758,18.309999465942386,3.833359824522137,18.06999969482422,-1.0512833052936343,18.040000915527344,0.046961346052784236
3687,2004-10-01,18.93000030517578,19.0,18.25,18.270000457763672,52428600.0,0.045856348409571535,-1.1428548073307503,-3.6666596024244478,36.13445209788388,40.79802031001773,-0.14128906579167122,0.35056313469308265,0.6638450583633428,2.449173350946637,16.29744383286512,0.8999996185302734,-0.2952904772307683,-0.2234994888305657,-1.7257961716817611,1.2787971940206297,-0.9746478302561634,0.527648852595032,0.3851161248838366,93.91306799617203,64.13421945379254,0.7511483414255977,10,-0.15000057220458984,0.3099994659423828,0.3125,1.9350004196166992,1.0399990081787074,4,0.014791271779341697,-1.2142750098772241,18.100000381469727,-1.3225885841910758,18.309999465942386,3.833359824522137,18.06999969482422,0.014791271779341697
3688,2004-10-04,18.959999084472656,19.299999237060547,18.8700008392334,19.209999084472656,53095600.0,0.0015847215432254202,-1.000008871461396,-0.37878796636129813,35.18121248081974,38.13201566051549,-0.2509822566606168,0.35532111831242474,0.583406072340523,2.3912025757888884,14.890418353142,0.42999839782714844,-0.38652218210008016,-0.2040006637573235,-1.6973316804519172,1.2893303529372702,-0.9506661721046221,0.5426648445899751,-1.1099987030029297,76.55169510810728,51.37061812806649,0.7466655083472977,10,-0.38499927520751953,0.2800006866455078,0.11500120162963867,1.9050016403198242,0.7900009155273438,0,0.01582284593330341,-1.1428548073307503,18.93000030517578,-1.2142750098772241,18.100000381469727,-1.3225885841910758,18.309999465942386,0.01582284593330341
3689,2004-10-05,19.100000381469727,19.25,18.88999938964844,18.899999618530273,40998700.0,0.007384035008299428,-2.2727146622278442,-0.8000030517578125,44.30693793841899,37.63807668007503,-0.5332862614676408,0.23110681530802424,0.4061241976769949,2.2283898941643585,13.449932096556092,0.36000061035155895,-0.4024147221504073,-0.06649942398071218,-1.5591941290752303,1.426195281113806,-0.812846776527973,0.6798479285665486,-1.2210000228881839,84.00009155273438,55.32514954078384,0.7463473525472595,10,-0.5250005722045898,0.1399993896484375,0.047499656677246094,1.765000343322754,-0.6599998474121129,1,0.00994767174151212,-1.000008871461396,18.959999084472656,-1.1428548073307503,18.93000030517578,-1.2142750098772241,18.100000381469727,0.00994767174151212
3690,2004-10-06,19.530000686645508,19.540000915527344,19.040000915527344,19.049999237060547,51120800.0,0.022513104533388173,-1.0000076294236353,2.399998092658643,49.32432983924563,38.00217619751013,-0.9766321962744122,-0.19137854738635696,-0.06240907635946158,1.7810404609479207,12.569125468760145,0.5,-0.457569032326969,0.3525008201599107,-1.1478692221713693,1.8528708624911907,-0.3976842010057311,1.1026858413255525,-1.6225803504943848,99.32884445525416,65.60534351530083,0.75018502116564,10,-0.8350000381469727,-0.29000091552734375,-0.3325004577636719,1.3350000381469727,-0.7900009155273438,2,-0.012800818802374603,-2.2727146622278442,19.100000381469727,-1.000008871461396,18.959999084472656,-1.1428548073307503,18.93000030517578,-0.012800818802374603
3691,2004-10-07,19.1299991607666,19.739999771118164,19.09000015258789,19.459999084472656,48634500.0,-0.02048138821379686,-2.1707457770623892,-0.6874977648325711,49.65985600159854,38.35249548875002,-0.6041020168558617,0.1534851558235104,0.3003868955512736,2.1694936622973024,12.676962147812198,0.6499996185302734,-0.5945339247071963,-0.007500648498535156,-1.4654569014633694,1.450455604466299,-0.7364787749809523,0.721477477983882,-1.1572756014404284,59.06035543255217,20.7518507271526,0.7289781264824172,10,-0.33499908447265625,0.1100006103515625,0.06500101089477539,1.735001564025879,0.13000106811523793,3,0.02038689566682872,-1.0000076294236353,19.530000686645508,-2.2727146622278442,19.100000381469727,-1.000008871461396,18.959999084472656,0.02038689566682872
3692,2004-10-08,18.780000686645508,19.21999931335449,18.68000030517578,18.959999084472656,45200100.0,-0.018295791399661976,-1.8421063198630534,0.5454498164898998,44.37230643598468,38.833922461066855,-0.2173929473659726,0.39122750135628337,0.5986743531961665,2.510741154541307,13.249242595252737,0.5399990081787074,-0.6324093363596397,-0.2734992027282708,-1.5981206682457127,1.0511222627891712,-0.9358099354869935,0.388811530030452,-0.7012405546118146,9.434003004975304,-29.416899594868198,0.6623107327587217,10,0.0149993896484375,0.45999908447265625,0.41499948501586914,2.0850000381469727,0.7699985504150391,4,0.06336520677313873,-2.1707457770623892,19.1299991607666,-1.0000076294236353,19.530000686645508,-2.2727146622278442,19.100000381469727,0.06336520677313873
3693,2004-10-11,18.979999542236328,19.020000457763672,18.71999931335449,18.770000457763672,23204500.0,0.01064956593601396,1.0689668780090218,-1.1666719649044728,42.50558444079854,39.42453402506404,-0.3017643954384255,0.09613383480772342,0.344353738578107,2.3019477634277123,13.822570666486495,0.30000114440918324,-0.6469159685511308,-0.010000324249269,-1.2089120549876569,1.1889114064891189,-0.6094561896184629,0.5894555411199249,-0.8015650318575673,28.301829076284985,-5.761487986514407,0.5994558653691939,10,-0.08500003814697266,0.26000022888183594,0.21500062942504883,1.8850011825561523,0.39999961853027344,0,0.05216015779742822,-1.8421063198630534,18.780000686645508,-2.1707457770623892,19.1299991607666,-1.0000076294236353,19.530000686645508,0.05216015779742822
3694,2004-10-12,19.15999984741211,19.350000381469727,18.57999992370605,18.68000030517578,37134100.0,0.009483683325451464,-1.2647062123438928,2.285722070844687,52.525265174758616,41.723058586813686,-0.3474234819382822,-0.187186572300444,0.10068717173869501,2.1083621485753525,14.448235403418069,0.7700004577636754,-0.6217425960397058,0.22950000762939382,-0.7899005267601353,1.248900542018923,-0.28020025956537253,0.7392002748241602,-0.8878714213889829,50.000000000000156,12.510107344257449,0.5097002671947652,10,-0.2650003433227539,0.07999992370605469,0.03500032424926758,1.705000877380371,0.3800010681152344,1,0.03079332762456044,1.0689668780090218,18.979999542236328,-1.8421063198630534,18.780000686645508,-2.1707457770623892,19.1299991607666,0.03079332762456044
3695,2004-10-13,18.86000061035156,19.5,18.6200008392334,19.459999084472656,72680900.0,-0.015657580347061995,1.5882316642170338,-1.2499980131766202,49.523820768962096,44.83708501983008,0.043357520868674726,0.06079882027214012,0.3483404299426347,2.3903389329248057,14.758247849319803,0.8799991607666016,-0.5298368254591281,-0.03549928665161417,-1.0110200196383943,0.9400214463351659,-0.5232596531450042,0.4522610798417759,-0.49979990362272986,24.137993403203613,-16.256620308876922,0.4877603664933903,10,0.13499927520752308,0.3799991607666051,0.3199996948242223,2.0050001144409215,0.6599998474121129,2,-0.022269356452906064,-1.2647062123438928,19.15999984741211,1.0689668780090218,18.979999542236328,-1.8421063198630534,18.780000686645508,-0.022269356452906064
3696,2004-10-14,18.59000015258789,18.8799991607666,18.5,18.780000686645508,39006800.0,-0.014316036533714382,-1.0540448586760969,0.3166683620919834,52.392956542669644,46.643585513695164,0.43602685998748214,0.26566111624821787,0.5495277748008256,2.638647890195813,14.907351571911926,0.37999916076660156,-0.4238172034184231,-0.2554997444152818,-1.182440702751265,0.6714412139207013,-0.7189702235832733,0.20797073475270977,-0.1470115019957028,9.000015258789062,-34.216711366808255,0.46347047916799156,10,0.5299997329711914,0.6499996185302734,0.5900001525878906,2.1649999618530273,0.42000007629394887,3,0.0080688336363135,1.5882316642170338,18.86000061035156,-1.2647062123438928,19.15999984741211,1.0689668780090218,18.979999542236328,0.0080688336363135
3697,2004-10-15,18.479999542236328,18.799999237060547,18.3799991607666,18.649999618530273,46820000.0,-0.005917192546996852,-1.2702655332573831,0.8947347287055163,55.913964160278915,48.947224589190625,0.5313602160323541,0.33951275100689315,0.604459625362832,2.7259374603327764,14.468877093754234,0.4200000762939453,-0.306789408482004,-0.33150033950805735,-1.2597531505709583,0.5967524715548436,-0.795626745039506,0.13262606602339133,1.260000228881836,8.928598798030665,-37.492403320224966,0.4641264055314498,10,0.5799999237060547,0.7600002288818359,0.8250007629394531,2.27500057220459,0.6700000762939453,4,0.04220783040945464,-1.0540448586760969,18.59000015258789,1.5882316642170338,18.86000061035156,-1.2647062123438928,19.15999984741211,0.04220783040945464
3698,2004-10-18,18.649999618530273,18.729999542236328,18.420000076293945,18.520000457763672,41431300.0,0.00919913855546417,1.1379346632202731,-0.7647006024975036,57.512954904037095,50.41455980759264,0.34951786096882387,0.12471365417346902,0.40215260267115127,2.524563698826128,14.006706909952104,0.3099994659423828,-0.11396716583520927,-0.12900028228759908,-1.0303651918131074,0.7723646272379092,-0.579682737050355,0.32168217247515685,1.0628001403808582,24.107165665025555,-25.16875688600556,0.4506824547627543,10,0.4099998474121094,0.5900001525878906,0.8000006675720215,2.1050004959106445,0.35000038146972656,0,0.048257353187077356,-1.2702655332573831,18.479999542236328,-1.0540448586760969,18.59000015258789,1.5882316642170338,18.86000061035156,0.048257353187077356
3699,2004-10-19,18.700000762939453,19.13999938964844,18.600000381469727,18.90999984741211,49868000.0,0.0026810265647136955,-1.6341424836479859,-1.6153880012324486,55.31336905844017,51.08000860972536,0.26463947746460903,-0.0001140558978711681,0.3158909141836155,2.4414047154658967,14.20341449566046,0.5399990081787145,-0.03873291600115891,-0.031499195098877664,-0.8343433878664257,0.7713449976686704,-0.43292129148265346,0.36992290128489813,0.9861429840087865,28.571550213469614,-21.432314303520677,0.4014220963837745,10,0.3599987030029297,0.44499969482421875,0.6049990653991699,2.054999351501465,0.5099983215332031,1,0.03636354920235085,1.1379346632202731,18.649999618530273,-1.2702655332573831,18.479999542236328,-1.0540448586760969,18.59000015258789,0.03636354920235085
3700,2004-10-20,18.450000762939453,18.65999984741211,18.290000915527344,18.59000015258789,52679500.0,-0.01336898341177939,1.6428610354223434,0.6666666666666666,54.716985012150985,51.641911833120076,0.38591361783537437,0.22105259779672792,0.5127601916627142,2.6534227469963234,13.580549217345519,0.4099998474121094,0.034764323633933,-0.2559992790222161,-1.0606802320123627,0.5486816739679305,-0.6583397555172894,0.14634119747285723,1.210020092285152,18.823545251366482,-33.14903039235533,0.40234047649507404,10,0.44499969482421875,0.4199991226196289,0.8949990272521973,2.1549997329711914,0.779998779296875,2,0.05907859661325188,-1.6341424836479859,18.700000762939453,1.1379346632202731,18.649999618530273,-1.2702655332573831,18.479999542236328,0.05907859661325188
3701,2004-10-21,18.6299991607666,18.71999931335449,18.3799991607666,18.670000076293945,41317800.0,0.009756010318910713,3.857166212534256,0.28572207084468665,45.09801966065395,51.72254663586111,0.1425188954937937,0.02085874117661035,0.35058345777637,2.438817878657318,12.906575160173947,0.3400001525878871,0.04469502891473809,-0.06250085830688334,-0.862523832631382,0.7375221160176153,-0.46251234546913267,0.337510628855366,0.9752208968701126,39.99986536338406,-6.3920916881731955,0.40001148716224916,10,0.2650012969970703,0.17000102996826172,0.7150006294250488,1.7400007247924805,0.3100013732910121,3,0.04777248186201466,1.6428610354223434,18.450000762939453,-1.6341424836479859,18.700000762939453,1.1379346632202731,18.649999618530273,0.04777248186201466
3702,2004-10-22,18.270000457763672,18.770000457763672,18.15999984741211,18.68000030517578,35461500.0,-0.019323602749325985,1.0677981443765558,10.249761586877742,39.823027272277166,51.42448472824762,0.47222576340276845,0.3906475778255256,0.7407070129918765,2.7638411509176777,11.452582607456021,0.6100006103515625,-0.016023878749184206,-0.41599960327148366,-1.2280508089776987,0.39605160243473136,-0.8220252061245894,-0.009974000418377926,1.2826108341886666,11.2245573197457,-30.057260578098337,0.40602560285310696,10,0.5599994659423828,0.5249996185302734,1.0749993324279785,1.864999771118164,0.4799995422363281,4,0.04050354420236002,3.857166212534256,18.6299991607666,1.6428610354223434,18.450000762939453,-1.6341424836479859,18.700000762939453,0.04050354420236002
3703,2004-10-25,18.059999465942386,18.290000915527344,18.0,18.149999618530273,34106100.0,-0.011494306872447124,-1.7619255222524977,0.21951264898258327,34.97108105903084,49.4740198265001,0.6012260622891858,0.63476854369069,0.9767570917085244,2.9345760724918897,9.61286990138199,0.29000091552734375,-0.060975958381099815,-0.6270005226135211,-1.4357449510796272,0.18174390585258493,-1.0313727368465742,-0.2226283083804681,1.4090551393375392,5.263113865428411,-29.35045028428755,0.4043722142330528,10,0.6900005340576136,0.735000610351559,1.347500324249264,2.0750007629394496,1.090000152587887,0,0.06035438454156172,1.0677981443765558,18.270000457763672,3.857166212534256,18.6299991607666,1.6428610354223434,18.450000762939453,0.06035438454156172
3704,2004-10-26,18.11000061035156,18.209999084472656,17.799999237060547,18.1200008392334,51352600.0,0.0027686127291124407,3.3158623874393904,0.11111346585856122,26.948050138499383,46.9656008675598,0.4320543827962986,0.619689630801183,0.9419951312308932,2.8461589955466344,7.687650601656415,0.4099998474121094,-0.052042363901765754,-0.578999423980715,-1.381492877838543,0.22349402987711287,-0.980246150909629,-0.17775269705180108,1.2415296265059723,31.95886424413995,5.302853544312921,0.40124672692891433,10,0.35999870300293324,0.6599988937377965,1.3849987983703649,1.9799995422363317,1.0900001525878942,1,0.04914408391238401,-1.7619255222524977,18.059999465942386,1.0677981443765558,18.270000457763672,3.857166212534256,18.6299991607666,0.04914408391238401
3705,2004-10-27,18.549999237060547,18.649999618530273,17.899999618530273,18.07999992370605,62748800.0,0.02429589242848995,1.2388057152129541,-46.99885561699682,40.70512056349977,45.66695242542981,-0.0631871640807482,0.209325302032358,0.508155620808445,2.3630471218930005,6.076378338399519,0.75,-0.04009181651122162,-0.15100078582763743,-0.936632221827427,0.6346306501721521,-0.5438165038275322,0.24181493217225736,0.6463778998172849,77.3194903256253,52.500232580008905,0.39281571799989523,10,-0.07999992370605469,0.2200002670288086,0.9525003433227539,1.5250015258789062,0.8800010681152344,2,0.03557950806237842,3.3158623874393904,18.11000061035156,-1.7619255222524977,18.059999465942386,1.0677981443765558,18.270000457763672,0.03557950806237842
3706,2004-10-28,18.950000762939453,18.96999931335449,18.40999984741211,18.540000915527344,55132600.0,0.021563425462560293,1.4889033942558982,0.8723413753221126,52.681389151458525,45.30777742444977,-0.4545534781527394,-0.1304178513002796,0.1090945132062977,1.9040971298580587,4.531559257516878,0.5599994659423793,-0.08942507112162801,0.2065007209777825,-0.532838293204037,0.945839735159602,-0.16316878611312546,0.5761702280686904,0.10673858395664837,98.29072229820854,68.57069556118853,0.36966950709090973,10,-0.48000144958496094,-0.18000125885009766,0.6399989128112793,1.125,0.8699989318847656,3,0.014775660581738181,1.2388057152129541,18.549999237060547,3.3158623874393904,18.11000061035156,-1.7619255222524977,18.059999465942386,0.014775660581738181
3707,2004-10-29,19.209999084472656,19.3700008392334,18.899999618530273,18.959999084472656,73345000.0,0.013720227496860193,-1.5405544730032064,0.609756324491296,53.56036493548674,44.8686007612775,-0.6706362194107776,-0.38827065884805734,-0.15046898844779122,1.5884588294709943,4.348333397822942,0.470001220703125,-0.09822239684568146,0.45249910354614187,-0.311889112459351,1.2168873195516348,0.07030499554339542,0.8346932115488883,-1.4099998474121094,89.80881582927668,57.43460124932113,0.38219410800274667,10,-0.6249990463256836,-0.4399995803833008,0.41750049591064453,0.8650016784667969,0.5200004577636719,4,-0.014055104803897711,1.4889033942558982,18.950000762939453,1.2388057152129541,18.549999237060547,3.3158623874393904,18.11000061035156,-0.014055104803897711
3708,2004-11-01,19.26000022888184,19.350000381469727,18.950000762939453,19.209999084472656,39880500.0,0.0026028707335856716,2.478235630706461,0.20000457763673296,51.612909180067895,44.45743855256947,-0.6984596357091597,-0.43705197134878304,-0.19235294827258187,1.4854176840116615,4.6608425197774,0.39999961853027344,-0.09962930748389809,0.48750019073486683,-0.3048812917627295,1.2798816732324632,0.09130944948606867,0.883690931983665,-1.4286009597778353,92.9935988473311,60.252703214133135,0.3961907412487986,11,-0.6750001907348668,-0.490000724792484,0.1624994277954066,0.7700004577636683,0.5399990081787074,0,-0.02647976234792848,-1.5405544730032064,19.209999084472656,1.4889033942558982,18.950000762939453,1.2388057152129541,18.549999237060547,-0.02647976234792848
3709,2004-11-02,19.290000915527344,19.520000457763672,19.15999984741211,19.299999237060547,37906300.0,0.0015576680316189417,-1.6666666666666667,-0.19996185390042448,57.597173621183366,44.777459509128626,-0.7107058328179363,-0.4765198761473215,-0.2233918941947053,1.397861513956471,5.0800006916117955,0.3600006103515625,-0.10578305870145144,0.5080008506774902,-0.30519565417429817,1.3211973555292786,0.10140259825159603,0.9145991031033844,-1.4278296150207517,85.80250474776506,49.8264323046987,0.4065982524258945,11,-0.6300010681152344,-0.5200014114379883,-0.18500089645385742,0.6799993515014648,0.10999870300292969,1,-0.007257713341235594,2.478235630706461,19.26000022888184,-1.5405544730032064,19.209999084472656,1.4889033942558982,18.950000762939453,-0.007257713341235594
3710,2004-11-03,19.280000686645508,19.799999237060547,19.170000076293945,19.770000457763672,52075400.0,-0.0005184151584869401,1.290917161712738,49.00820297596337,63.4241265350622,46.8136936062851,-0.6376437069189791,-0.5124846901524762,-0.2077975393748872,1.3576473683115644,5.921746107270467,0.6299991607666016,-0.13234207394279807,0.5105006217956536,-0.26089528689567487,1.281896530486982,0.12480266744999113,0.896198576141316,-1.3515162198486337,62.59001591744882,22.243217285434447,0.38569795434566356,11,-0.48000144958496094,-0.48000144958496094,-0.26000070571899414,0.6899995803833008,0.1399993896484375,2,-0.004149373488428698,-1.6666666666666667,19.290000915527344,2.478235630706461,19.26000022888184,-1.5405544730032064,19.209999084472656,-0.004149373488428698
3711,2004-11-04,19.520000457763672,19.559999465942386,19.229999542236328,19.25,49091300.0,0.012448120465286205,-1.129022334338299,-0.5510215997602189,69.259270771374,50.08438732840697,-0.8248634798927448,-0.7607737122483265,-0.4505823121701056,1.063209540661287,6.490600631392461,0.32999992370605824,-0.1443352651058305,0.7310003280639634,-0.09644743066433037,1.5584480867922572,0.31727644869981475,1.144724207428112,-1.4792251047509772,68.88901133601351,23.553142089944807,0.4137238793641473,11,-0.720001220703125,-0.720001220703125,-0.5100007057189941,0.38000011444091797,-0.25,3,-0.004610663446582786,1.290917161712738,19.280000686645508,-1.6666666666666667,19.290000915527344,2.478235630706461,19.26000022888184,-0.004610663446582786
3712,2004-11-05,19.96999931335449,20.01000022888184,19.71999931335449,19.790000915527344,54285800.0,0.02305321952038364,1.2307743095037167,0.6666596024244348,72.14764928845646,54.21511713167648,-1.1268591864208553,-1.1774165265778116,-0.8933588882544434,0.5570045719902375,7.488678776889522,0.4899997711181676,-0.12077797279356872,1.1214992523193317,0.1399800470477004,2.103018457590963,0.630739649683516,1.6122588549551473,-1.8236705272989227,96.22632682255285,46.213863524028454,0.49075960263581564,11,-1.0649995803832972,-1.0649995803832972,-0.9599995613098109,-0.06999874114989879,-0.6899986267089808,4,-0.007511248056476405,-1.129022334338299,19.520000457763672,1.290917161712738,19.280000686645508,-1.6666666666666667,19.290000915527344,-0.007511248056476405
3713,2004-11-08,19.96999931335449,20.01000022888184,19.76000022888184,19.979999542236328,49754000.0,0.0,6.142693659572584,-0.05555732163484509,71.67234206265873,59.184482901027515,-0.9246726497996747,-1.1588607815599126,-0.8956590527240849,0.5085307375388552,8.540694305572966,0.25,-0.06451760927068051,1.0719992637634235,-0.029914692764958062,2.173913220291805,0.5210422854992345,1.6229562420276125,-1.6745768118728215,95.29401204994926,40.81091872150077,0.5509569782641905,11,-1.014999389648434,-1.0649995803832972,-0.9599995613098109,-0.06999874114989879,-0.5699996948242152,0,-0.012018015992502629,1.2307743095037167,19.96999931335449,-1.129022334338299,19.520000457763672,1.290917161712738,19.280000686645508,-0.012018015992502629
3714,2004-11-09,19.75,20.0,19.68000030517578,19.899999618530273,67607200.0,-0.01101649078211886,-1.2069019948304098,14.999618538999059,72.41379763935835,62.70766924278958,-0.5001734483759144,-0.9406198660672693,-0.6663790984786147,0.6773267948300585,9.517914323323561,0.31999969482421875,0.04607476597577431,0.8224999427795403,-0.3389305054176859,1.9839303909767665,0.241784718680929,1.4032151668781516,-1.3174112803263185,69.04759742235473,9.638498521603545,0.5807152240986125,11,-0.5399999618530273,-0.8450002670288086,-0.8425002098083496,-0.2199993133544922,-0.35000038146972656,1,0.0025316069397745,6.142693659572584,19.96999931335449,1.2307743095037167,19.96999931335449,-1.129022334338299,19.520000457763672,0.0025316069397745
3715,2004-11-10,18.440000534057614,19.030000686645508,18.420000076293945,18.979999542236328,171452900.0,-0.06632908688315875,-1.1034506572132317,3.6000025431380016,47.64269622505768,62.147814473189484,0.8857252805453726,0.3544750404620238,0.6465743002718547,1.936767515768718,9.540342766785242,1.3299999237060547,0.17314287449674381,-0.4664995193481474,-1.6480821213162464,0.7150830826199517,-1.0572908203321987,0.12429178163590393,1.5699996948242259,1.2578903046716978,-58.10276046289709,0.59079130098405,11,0.774999618530277,0.46499919891357777,0.46749925613403676,0.9749994277954137,0.5499992370605504,2,0.052060686370349885,-1.2069019948304098,19.75,6.142693659572584,19.96999931335449,1.2307743095037167,19.96999931335449,0.052060686370349885
3716,2004-11-11,18.739999771118164,18.76000022888184,18.0,18.5,61753500.0,0.016268938631887275,4.428559750955262,-0.44444483690372877,55.9193878418755,62.409928129454904,0.6177698273432561,0.0698719567139463,0.3424374055570709,1.5818522545788838,9.99888230494523,0.7600002288818395,0.33884864082399346,-0.17400026321411133,-1.3490100528760216,1.001009526447799,-0.7615051580450647,0.41350463161684203,1.260000228881836,36.815904818569344,-27.450811984622355,0.5875048948309549,11,0.2650003433227539,0.16499996185302734,0.22750043869018555,0.6750001907348633,0.3099994659423828,3,0.03628603593815338,-1.1034506572132317,18.440000534057614,-1.2069019948304098,19.75,6.142693659572584,19.96999931335449,0.03628603593815338
3717,2004-11-12,19.26000022888184,19.280000686645508,18.770000457763672,18.809999465942386,73480000.0,0.0277481571032403,1.0816264567812153,1.8750049670584683,64.01870449991799,63.78834983166046,0.11801886427471686,-0.40970227423011707,-0.1825135025632818,0.9974266701150114,10.444356537228607,0.5400009155273438,0.44311104603423956,0.3070001602172887,-0.8591015489412648,1.4731018693758422,-0.27605069436198804,0.8900510147965655,0.6599997711181622,62.6865714131175,-8.670118241404332,0.5830508545792772,11,-0.2550001144409215,-0.3550004959106481,-0.2425003051757848,0.15499973297118785,0.10000038146971946,4,0.0005192226772061659,4.428559750955262,18.739999771118164,-1.1034506572132317,18.440000534057614,-1.2069019948304098,19.75,0.0005192226772061659
3718,2004-11-15,19.549999237060547,19.549999237060547,19.07999992370605,19.149999618530273,56094100.0,0.015057061512586678,1.3499988079059855,0.8888865341414827,65.92920017891959,64.71413056029783,-0.1413859961578865,-0.6628005715819612,-0.4564643828401138,0.6486652660036079,11.049747178361752,0.46999931335449574,0.4849378026203581,0.5519991874694838,-0.6341592691594222,1.73815764409839,-0.041080040844967414,1.145078415783935,0.2932007629394562,77.49996185302734,1.1118057334395246,0.5930792283144524,11,-0.5449991226196289,-0.6449995040893555,-0.5324993133544922,-0.13499927520751953,-0.22999954223632812,0,-0.013810668079373034,1.0816264567812153,19.26000022888184,4.428559750955262,18.739999771118164,-1.1034506572132317,18.440000534057614,-0.013810668079373034
3719,2004-11-16,19.3799991607666,19.520000457763672,19.26000022888184,19.440000534057614,40062000.0,-0.008695656415764974,1.3636253294492673,-0.15000357628208824,59.764709367060654,64.30752865274209,0.047743624862729206,-0.462982002649202,-0.28173206848496335,0.7623096239456473,10.972990857408362,0.2899990081787074,0.5028210658358603,0.3479991912841811,-0.8411726837833342,1.5371710663516964,-0.24658674624957655,0.9425851288179388,0.38947283923340237,89.03224774379004,12.23471824846601,0.5945859375337574,11,-0.3749990463256836,-0.47499942779541016,-0.3124995231628418,0.03500080108642578,0.07000160217285156,1,0.0010320154091729705,1.3499988079059855,19.549999237060547,1.0816264567812153,19.26000022888184,4.428559750955262,18.739999771118164,0.0010320154091729705
3720,2004-11-17,19.540000915527344,19.82999992370605,19.40999984741211,19.489999771118164,52465900.0,0.008256024854978117,-2.999981834860685,-0.8333333333333827,57.35661346065485,62.98501117377331,-0.07990101019141349,-0.5661642483627887,-0.44342664918187324,0.548386165236721,11.640208250221571,0.4500007629394496,0.5309901143615718,0.45350093841552663,-0.7232075103184457,1.630209387149499,-0.13485328595145774,1.041855162782511,-1.5400009155273438,84.15305900169592,9.658115984884049,0.5883542243669856,11,-0.5350008010864258,-0.6350011825561523,-0.472501277923584,-0.1250009536743164,-0.24000167846679688,2,-0.007164856214813109,1.3636253294492673,19.3799991607666,1.3499988079059855,19.549999237060547,1.0816264567812153,19.26000022888184,-0.007164856214813109
3721,2004-11-18,19.520000457763672,19.770000457763672,19.43000030517578,19.5,45872100.0,-0.0010235648324754543,-3.250005960470162,0.4,54.111423549732216,60.98098609169284,-0.0669400095661743,-0.5017957332507805,-0.44537386496124043,0.5072546650378591,12.23810643790952,0.3400001525878906,0.5379295666517905,0.38900041580200195,-0.7823216199424898,1.5603224515464937,-0.19666060207024572,0.9746614336742496,-1.4834004592895518,70.75475262935362,-1.7286047438885532,0.5856610178722467,11,-0.5150003433227539,-0.6150007247924805,-0.40250062942504883,-0.13500022888183594,-0.2600002288818324,3,-0.02715167388403983,-2.999981834860685,19.540000915527344,1.3636253294492673,19.3799991607666,1.3499988079059855,19.549999237060547,-0.02715167388403983
3722,2004-11-19,19.01000022888184,19.63999938964844,18.989999771118164,19.51000022888184,49743200.0,-0.026127060293125726,-1.4074019129967743,-24.99942780850658,47.04491693788896,58.24460552227398,0.3269454484116032,0.07007893247680386,0.01921387084623305,0.9526963304818317,12.867646469440686,0.649999618530277,0.5175878182579723,-0.15799980163573935,-1.2594742600405766,0.9434746567690979,-0.708737030838158,0.3927374275666793,-0.9375322319030808,2.381006444112858,-64.71925981948372,0.5507372292024186,11,-0.01000022888183949,-0.10500049591064808,0.16999959945678356,0.3699998855590785,0.2999992370605469,4,0.0021041035085278548,-3.250005960470162,19.520000457763672,-2.999981834860685,19.540000915527344,1.3636253294492673,19.3799991607666,0.0021041035085278548
3723,2004-11-22,19.149999618530273,19.170000076293945,18.739999771118164,18.8799991607666,44261000.0,0.007364512780790644,1.774183227711807,-0.5400009155273438,48.3870811796912,55.57497036008874,0.06525956432621882,0.016787279852326975,-0.15873758005258765,0.757717675912442,13.287043181811143,0.43000030517578125,0.45877146166895244,-0.07250041961669851,-1.04324860248364,0.898247763250243,-0.5578745110501693,0.41287367181677226,-1.0423809830169688,37.614659634559175,-25.99960417794385,0.4853740914334716,11,-0.2349996566772461,-0.24499988555908203,0.0,0.23000049591064453,0.2700004577636719,0,0.010966109451933326,-1.4074019129967743,19.01000022888184,-3.250005960470162,19.520000457763672,-2.999981834860685,19.540000915527344,0.010966109451933326
3724,2004-11-23,19.0,19.149999618530273,18.950000762939453,18.989999771118164,44808000.0,-0.007832878408265298,-3.444505669174526,0.03703782195283912,46.87499068676933,55.489669744723365,0.10916330744956682,0.2496835385317091,-0.052439325141619975,0.8538623700605541,13.375697074267876,0.1999988555908203,0.3385035959355811,-0.26700000762939524,-1.0939689192215027,0.5599689039627123,-0.6804844634254508,0.14648444816666029,-0.8579337387228421,23.85322866832095,-38.24275625760136,0.4134844557960543,11,-0.08500003814697266,-0.0950002670288086,0.14999961853027344,0.38000011444091797,0.31999969482421875,1,0.016842089201274613,1.774183227711807,19.149999618530273,-1.4074019129967743,19.01000022888184,-3.250005960470162,19.520000457763672,0.016842089201274613
3725,2004-11-24,19.209999084472656,19.25,19.040000915527344,19.049999237060547,36640400.0,0.011052583393297732,-1.3333686552929958,15.999618539004388,46.51683611363519,54.44494177491888,0.0222105881023964,0.09661891604284278,-0.27913260579050103,0.5999436948490882,14.008013468938433,0.25,0.21645548619089539,-0.09000091552734446,-0.8461403511272749,0.666138520072586,-0.4680706333273079,0.288068802272619,-1.0341741499469208,45.63097087684277,-14.96108479403798,0.3780697177999648,11,0.07500076293945312,-0.30499935150146484,-0.1074991226196289,-0.12999916076660156,0.1100006103515625,2,0.012493580942478433,-3.444505669174526,19.0,1.774183227711807,19.149999618530273,-1.4074019129967743,19.01000022888184,0.012493580942478433
3726,2004-11-26,19.229999542236328,19.3799991607666,19.06999969482422,19.13999938964844,19545000.0,0.0010411482934342686,-1.6956528950292737,0.5625014901175183,40.796019428393066,51.864643433638335,0.08831320632136652,0.10400310406333091,-0.3169062105937712,0.5348957224190585,14.143585625590951,0.3099994659423828,0.10026904307934004,-0.08400039672851634,-0.8230293686203147,0.6550285751632821,-0.45351488267441553,0.28551408921738286,-1.0210911079269849,54.44444208969183,-1.572366355143096,0.3695144859458993,11,0.05500030517578125,-0.3249998092651367,-0.34749937057495117,-0.14999961853027344,-0.6700000762939418,4,0.0036401298227008994,-1.3333686552929958,19.209999084472656,-3.444505669174526,19.0,1.774183227711807,19.149999618530273,0.0036401298227008994
3727,2004-11-29,18.940000534057614,19.38999938964844,18.8799991607666,19.200000762939453,49567700.0,-0.015080552006346504,-1.6841907132926288,-2.888886534141636,38.05105147631522,48.76707135557118,0.3667101818835974,0.39288055553694434,-0.03455429114635322,0.781695341760738,13.692493615063794,0.5100002288818395,0.1667749882025369,-0.3604994773864796,-1.1171809535048034,0.39618199873184423,-0.7388402154456415,0.017841260672682324,-0.6986702699603349,30.769366202348554,-19.441429780474206,0.37834073805916174,11,0.34499931335449574,-0.03500080108642223,-0.09250020980834606,0.13999938964844105,-0.3700008392333949,0,0.016895442756129198,-1.6956528950292737,19.229999542236328,-1.3333686552929958,19.209999084472656,-3.444505669174526,19.0,0.016895442756129198
3728,2004-11-30,18.75,19.149999618530273,18.709999084472656,18.850000381469727,63515000.0,-0.01003170690074473,-3.8888347302724298,0.3846165132230443,38.31775367744052,46.38407627894672,0.48198251144174264,0.5720430563901218,0.14092037569264804,0.9239193076325094,13.319168724045818,0.4400005340576172,0.17024963114609193,-0.5249999999999986,-1.3207912429204498,0.27079124292045265,-0.9228956214602242,-0.12710437853977297,-0.47689634271054615,5.882484937562379,-40.21285360914773,0.3978956214602251,11,0.5199995040893555,0.1549997329711914,0.0625,0.3299999237060547,0.10000038146972656,1,0.02986663818359392,-1.6841907132926288,18.940000534057614,-1.6956528950292737,19.229999542236328,-1.3333686552929958,19.209999084472656,0.02986663818359392
3729,2004-12-01,19.149999618530273,19.15999984741211,18.809999465942386,18.8799991607666,64190300.0,0.02133331298828134,1.413788113966985,-2.699994277975929,60.53411438435641,46.737131937135786,0.05132369320666896,0.1697186761364371,-0.2805398561388408,0.47910175756588913,12.66163721110555,0.4099998474121094,0.09892940642643921,-0.11800031661987376,-0.9156966888409954,0.6796960556012479,-0.5168485027304328,0.2808478694906853,-0.845758035912489,64.70593185158556,12.404462658239858,0.39884818611056067,12,0.09000015258789062,-0.24499988555908203,-0.3774995803833008,-0.06999969482421875,-0.4300003051757848,2,0.014099240895149023,-3.8888347302724298,18.75,-1.6841907132926288,18.940000534057614,-1.6956528950292737,19.229999542236328,0.014099240895149023
3730,2004-12-02,19.200000762939453,19.459999084472656,19.059999465942386,19.09000015258789,52050100.0,0.0026110258697236155,-3.705822955234083,0.4074089772390116,57.371808783460374,47.099396963105576,-0.05808685002992675,0.11954602496967226,-0.3296188847641872,0.3865135320153499,11.43582270464428,0.3999996185302699,-0.012670658736777085,-0.06399917602539062,-0.8622442914874249,0.7342459394366436,-0.463121733756406,0.3351233817056247,-0.865244013499904,65.33355712890625,10.615842902201848,0.3991225577310167,12,-0.02500152587890625,-0.24500083923339844,-0.5800013542175293,0.014998435974121094,-0.4800014495849645,3,0.006249944120647832,1.413788113966985,19.149999618530273,-3.8888347302724298,18.75,-1.6841907132926288,18.940000534057614,0.006249944120647832
3731,2004-12-03,19.43000030517578,19.690000534057614,19.38999938964844,19.43000030517578,62014100.0,0.011979142348800487,-6.499856952127134,0.0,53.00353499782638,47.76146563643196,-0.3377092156282693,-0.12389392217935935,-0.5540704263620846,0.11547066240878934,10.288114717544877,0.4899997711181605,-0.0731593257276053,0.17050037384033345,-0.6226668097429489,0.9636675574236158,-0.22608321795130593,0.5670839656319728,-1.0653386922509007,73.46940364303076,18.94344358684276,0.3965835917916405,12,-0.23000049591064453,-0.4250001907348633,-0.8100008964538574,-0.21500110626220703,-0.7900009155273402,4,-0.0056613797541866795,-3.705822955234083,19.200000762939453,1.413788113966985,19.149999618530273,-3.8888347302724298,18.75,-0.0056613797541866795
3732,2004-12-06,19.81999969482422,19.8700008392334,19.459999084472656,19.51000022888184,56369700.0,0.02007202179737222,1.0,100.0,54.6075158641916,48.4526250458209,-0.6713239676026355,-0.5541169581640624,-0.917756640086246,-0.31419990212116744,8.57559718525088,0.4400005340576172,-0.12443805573009925,0.5679997444152818,-0.19929461055203035,1.335294099382594,0.18435256693162572,0.9516469218989378,-1.4260313156837157,95.68956303695482,42.249187515358656,0.38364717748365657,12,-0.5299997329711914,-0.8149995803833008,-1.200000286102295,-0.6050004959106445,-0.8899993896484375,0,-0.06357216187096448,-6.499856952127134,19.43000030517578,-3.705822955234083,19.200000762939453,1.413788113966985,19.149999618530273,-0.06357216187096448
3733,2004-12-07,19.729999542236328,20.350000381469727,19.65999984741211,19.959999084472656,103909000.0,-0.004540875578892822,-2.729743383543142,-0.7419352853952302,56.14035674776356,49.482110163709145,-0.548029926043629,-0.5091218272536935,-0.7903409907411039,-0.25521675564472446,7.033266315134264,0.6900005340576172,-0.16186372882415512,0.4899995803833015,-0.23643345114054526,1.2164326119071482,0.12678306462137812,0.8532160961452249,-1.2769898646921085,59.74022917894873,10.35576721958406,0.36321651576192304,12,-0.19999980926513672,-0.5549993515014648,-1.052499771118164,-0.5150003433227539,-0.9499988555908203,1,-0.05879370878488255,1.0,19.81999969482422,-6.499856952127134,19.43000030517578,-3.705822955234083,19.200000762939453,-0.05879370878488255
3734,2004-12-08,19.799999237060547,19.90999984741211,19.59000015258789,19.790000915527344,53601500.0,0.0035478812188702857,1.7826115801170948,-0.043471049707262864,54.71011738494051,50.392474749409736,-0.550507556971624,-0.6062672837869947,-0.8223074580273817,-0.35342688604095684,5.5569611222875075,0.31999969482421875,-0.12394831733285017,0.5574993133544908,-0.176627115203555,1.2916257419125365,0.19043609907546966,0.9245625276335119,-1.233170117280796,57.36428263042399,11.866499620786549,0.3670632142790226,12,-0.26999950408935547,-0.6249990463256836,-1.1224994659423828,-0.5850000381469727,-0.9200000762939453,2,-0.04797974203012412,-2.729743383543142,19.729999542236328,1.0,19.81999969482422,-6.499856952127134,19.43000030517578,-0.04797974203012412
3735,2004-12-09,19.399999618530273,19.770000457763672,19.290000915527344,19.5,67721400.0,-0.020202001714301865,-2.000017881517068,-10.001716901945823,48.08915707878996,51.20282337723161,-0.1349091876677413,-0.1377203350079057,-0.3958755733976176,0.0074470265455985896,5.982987835262862,0.5099983215332031,-0.11012562283659477,0.10949974060058665,-0.5220720053149819,0.7410714865161552,-0.2062861323571994,0.4252856135583727,-0.7261802230491234,10.377241360696003,-30.606886919748746,0.3157858729577845,12,0.13000011444091797,-0.22499942779541016,-0.684999942779541,-0.18500041961669922,-0.6599998474121094,3,-0.035051562811695636,1.7826115801170948,19.799999237060547,-2.729743383543142,19.729999542236328,1.0,19.81999969482422,-0.035051562811695636
3736,2004-12-10,19.420000076293945,19.71999931335449,19.31999969482422,19.350000381469727,44146000.0,0.001030951451389095,-5.1537897238768196,-0.6999942779759294,57.73585285908202,53.39002353087236,-0.13982817916414803,-0.10979401830299551,-0.381896448011517,-0.040623386395381544,5.809993034783131,0.3999996185302699,-0.07336171738122133,0.09550018310546804,-0.48220736386190666,0.6732077300728427,-0.1933535903782193,0.3843539565891554,-0.6456098216534798,12.264077949419248,-32.214976817147246,0.2888537734836882,12,0.1099996566772461,-0.24499988555908203,-0.6200008392333984,-0.2050008773803711,-1.2700004577636719,4,-0.03604535325383185,-2.000017881517068,19.399999618530273,1.7826115801170948,19.799999237060547,-2.729743383543142,19.729999542236328,-0.03604535325383185
3737,2004-12-13,19.270000457763672,19.559999465942386,19.1200008392334,19.5,54596100.0,-0.007723976207053562,1.514288828337844,-3.285722070844687,52.2556566196163,54.938679413336345,0.0691796550925261,0.043208529481539415,-0.22571714166118895,0.07663630300931601,6.21651516074819,0.4399986267089879,-0.051606042668623786,-0.054999446868897905,-0.6324892104048097,0.5224903166670138,-0.343744328636852,0.2337454348990562,-0.4010735955134521,12.19509547601547,-31.782773482421515,0.2887448817679556,12,0.3099994659423828,-0.0950002670288086,-0.470001220703125,-0.055001258850097656,-0.9500007629394531,0,-0.03269336030873893,-5.1537897238768196,19.420000076293945,-2.000017881517068,19.399999618530273,1.7826115801170948,19.799999237060547,-0.03269336030873893
3738,2004-12-14,19.280000686645508,19.479999542236328,19.11000061035156,19.1299991607666,50080000.0,0.0005189532249236795,-2.8947537494728572,-0.6521818453220108,55.55557237521808,54.38550807898764,0.15898526433561244,0.012588997994015472,-0.2302611656937117,0.040966787412109795,6.248570724393684,0.3699989318847692,-0.002663251756203522,-0.03149929046630717,-0.5993861949522845,0.5363876140196702,-0.3154427427092976,0.2524441617766833,-0.32220941324211694,21.250029802351158,-24.229449797637855,0.28394345224298945,12,0.4249992370605469,-0.10500049591064453,-0.3750009536743164,-0.0650014877319336,-1.2700004577636719,1,-0.018153546110201035,1.514288828337844,19.270000457763672,-5.1537897238768196,19.420000076293945,-2.000017881517068,19.399999618530273,-0.018153546110201035
3739,2004-12-15,19.399999618530273,19.420000076293945,19.170000076293945,19.200000762939453,49847800.0,0.0062240107682094425,1.0833353201567206,1.3333121407863282,53.90947858705404,54.000804723831386,0.0873656146389159,-0.11155416286725384,-0.3478103502984382,-0.09803706466558992,6.28235861053056,0.25,0.09335644137931709,0.08749961853027344,-0.48096532179789264,0.6559645588584395,-0.19673285163381138,0.37173208869435825,-0.3586757986429028,43.93925382192326,-1.4582296006500854,0.2842324701640839,12,0.3300008773803711,-0.22499942779541016,-0.4699997901916504,-0.18500041961669922,-1.6499996185302734,2,-0.03195870845752813,-2.8947537494728572,19.280000686645508,1.514288828337844,19.270000457763672,-5.1537897238768196,19.420000076293945,-0.03195870845752813
3740,2004-12-16,19.399999618530273,19.65999984741211,19.26000022888184,19.280000686645508,86874900.0,0.0,-4.000000000000178,0.5999980926404532,53.52697555188508,54.05896478539346,0.13267065558546065,-0.12920489133001212,-0.35917241044712256,-0.11994931260799646,6.037604312300039,0.3999996185302699,0.20967083533233577,0.09449968338012837,-0.46555545363013806,0.6545548203903948,-0.18552788512500484,0.3745272518852616,-0.2899990081787145,47.5409220955871,3.1520017257324326,0.28002756850513405,12,0.3300008773803711,-0.22499942779541016,-0.3424997329711914,-0.18500041961669922,-1.8899993896484375,3,-0.026804147834466163,1.0833353201567206,19.399999618530273,-2.8947537494728572,19.280000686645508,1.514288828337844,19.270000457763672,-0.026804147834466163
3741,2004-12-17,18.989999771118164,19.57999992370605,18.989999771118164,19.190000534057614,100599300.0,-0.02113401316876784,-4.8999790192450385,-1.6666878596178616,50.98812769139845,53.656810543972,0.5293606869012422,0.2519714755352389,0.04736209933184554,0.26888478689490825,5.5694361266608,0.5900001525878871,0.18493332632379378,-0.28900012969970845,-0.8564279709262763,0.2784277115268594,-0.5727140503129924,-0.00528620908642452,1.3600006103515625,0.0,-44.20687551518775,0.28371392061328327,12,0.6800003051757812,0.18500041961669922,0.07000017166137695,0.22499942779541016,-1.2999992370605504,4,-0.013164823750036247,-4.000000000000178,19.399999618530273,1.0833353201567206,19.399999618530273,-2.8947537494728572,19.280000686645508,-0.013164823750036247
3742,2004-12-20,19.049999237060547,19.32999992370605,19.0,19.100000381469727,57026200.0,0.0031595295769111242,-3.4000101725518643,0.25000476835339663,56.24999006588306,53.668992023763046,0.38962328866287876,0.2056669318309332,-0.004193729768957155,0.1830634557228521,5.826034405090957,0.3400001525878871,0.17357783070871946,-0.23100061416625906,-0.7947061495979,0.33270492126538187,-0.5128533818820777,0.05085215354955963,1.2728011322021473,8.955143150768775,-38.44304062997571,0.2818527677158202,12,0.40000057220458984,0.48000049591064453,-0.09499931335449219,0.16499996185302734,-0.8699989318847656,0,-0.04724407635562433,-4.8999790192450385,18.989999771118164,-4.000000000000178,19.399999618530273,1.0833353201567206,19.399999618530273,-0.04724407635562433
3743,2004-12-21,19.36000061035156,19.520000457763672,19.040000915527344,19.06999969482422,65443300.0,0.016273038619756264,-1.742866485013624,-5.799885561701245,54.545477064333745,53.65069865480674,0.024158681678461136,-0.09253957916325461,-0.30842268100215975,-0.1531353598579379,6.098439911346118,0.4799995422363281,0.17056853903165248,0.06850070953368714,-0.4927485940851106,0.6297500131524849,-0.21212394227570996,0.34912536134308425,0.9361437469482432,55.223999567287585,9.60141484649077,0.28062465180939883,12,0.01999950408935902,0.16999912261963246,-0.40500068664550426,-0.14500141143798473,-1.4600009918212855,1,-0.053719053860528554,-3.4000101725518643,19.049999237060547,-4.8999790192450385,18.989999771118164,-4.000000000000178,19.399999618530273,-0.053719053860528554
3744,2004-12-22,19.31999969482422,19.459999084472656,19.149999618530273,19.209999084472656,54832100.0,-0.002066162926975923,-1.6956528950292737,0.3793112520060029,52.60867329760786,54.152867123564285,-0.012391824317020905,-0.028813154574311994,-0.26879797834813246,-0.14493993431943863,6.385566549648157,0.3099994659423828,0.12886781915400647,0.012499809265136719,-0.5317473800672659,0.5567469985975393,-0.25962378540106457,0.284623403931338,0.9500217707519489,49.25371434753027,5.871440976838862,0.27212359466620056,12,0.034999847412109375,0.21000003814697266,-0.36499977111816406,-0.10500049591064453,-1.279998779296875,2,-0.06780535645108365,-1.742866485013624,19.36000061035156,-3.4000101725518643,19.049999237060547,-4.8999790192450385,18.989999771118164,-0.06780535645108365
3745,2004-12-23,19.450000762939453,19.559999465942386,19.21999931335449,19.229999542236328,51235700.0,0.006728833859664052,-1.8333147897957316,2.0,50.4545557006296,53.343834105958464,-0.15036704311568982,-0.1474730094900103,-0.3880010405274419,-0.29832986380937143,6.935602502231342,0.34000015258789773,0.08790159969226252,0.13050079345703125,-0.41527606826644003,0.6762776551805025,-0.14238763740470262,0.4033892243187651,0.7944202687475546,77.9662496363112,36.8039530284721,0.27288843086173525,12,-0.1250009536743164,0.07999897003173828,-0.49500083923339844,-0.2350015640258789,-1.3200016021728516,3,-0.08740363476893431,-1.6956528950292737,19.31999969482422,-1.742866485013624,19.36000061035156,-3.4000101725518643,19.049999237060547,-0.08740363476893431
3746,2004-12-27,19.299999237060547,19.57999992370605,19.299999237060547,19.450000762939453,32600100.0,-0.0077121604110537145,-2.7333045114693593,-0.6818213344430573,36.734701821515195,51.61928357283612,-0.021431488966143775,0.00847618282978857,-0.22001765460373335,-0.17889443276984807,7.485977785132908,0.28000068664550426,0.03911606194694883,-0.023000717163085938,-0.5672566114066164,0.5212551770804446,-0.2951286642848494,0.24912722995867753,0.9193333694150851,51.724013193592945,16.737833763602957,0.272127947121765,12,0.025000572204589844,0.23000049591064453,-0.3449993133544922,-0.08500003814697266,-1.1499996185302734,0,-0.0927460662662355,-1.8333147897957316,19.450000762939453,-1.6956528950292737,19.31999969482422,-1.742866485013624,19.36000061035156,-0.0927460662662355
3747,2004-12-28,19.26000022888184,19.40999984741211,19.25,19.299999237060547,33600400.0,-0.002072487552325919,-4.333375719235782,0.26665734194596075,37.69636435717918,49.634927126387346,0.018997610893141115,0.07765961429407398,-0.1585846403520179,-0.16186117524056343,7.952694506094682,0.15999984741210938,0.03986545708909972,-0.07899971008300355,-0.5938689713217933,0.4358695511557862,-0.33643434070239664,0.17843492053638954,0.9347457208866423,40.740688412836704,8.518669463183826,0.25743463061939403,12,0.06499958038329723,0.2699995040893519,-0.3050003051757848,-0.04500102996826527,-1.7399997711181676,1,-0.08151607872101119,-2.7333045114693593,19.299999237060547,-1.8333147897957316,19.450000762939453,-1.6956528950292737,19.31999969482422,-0.08151607872101119
3748,2004-12-29,19.309999465942386,19.36000061035156,19.18000030517578,19.229999542236328,36831100.0,0.002596014354432352,-1.0000211929511849,-2.000047684898459,37.03705198782932,47.76021305980683,-0.029389404895194815,0.07564351491483379,-0.1916074021095433,-0.22391090665865931,8.083520828216795,0.1800003051757777,0.006055034687573624,-0.057000446319577236,-0.4916616746083129,0.3776607819691584,-0.2743310604639433,0.16033016782478882,0.8606515602530891,37.2092404322149,7.830155732686386,0.21733061414436716,12,0.015000343322750354,0.22000026702880504,-0.35749959945679066,-0.09500026702881215,-1.409999847412113,2,-0.058518860280634244,-4.333375719235782,19.26000022888184,-2.7333045114693593,19.299999237060547,-1.8333147897957316,19.450000762939453,-0.058518860280634244
3749,2004-12-30,19.420000076293945,19.5,19.26000022888184,19.280000686645508,42589300.0,0.005696562060789834,-1.6666596024245137,1.7499940395297604,50.625013411025904,47.437772821933585,-0.15226710825820078,-0.013799716793030825,-0.2846152352583431,-0.3473607429755603,8.358941800109243,0.2399997711181605,0.003111985334065537,0.03950014114379741,-0.38339568989965755,0.46239597218725237,-0.17194777437793007,0.2509480566655249,0.7270379247999834,60.00000000000053,27.051681947356613,0.21144791552172745,12,-0.13500022888183594,0.1099996566772461,-0.5100002288818359,-0.2050008773803711,-1.260000228881836,3,-0.07826984818703175,-1.0000211929511849,19.309999465942386,-4.333375719235782,19.26000022888184,-2.7333045114693593,19.299999237060547,-0.07826984818703175
3750,2004-12-31,19.31999969482422,19.5,19.26000022888184,19.38999938964844,29132500.0,-0.005149350209931125,-1.5263316401309623,-0.5000000000000254,47.02380209013343,46.99729219957081,-0.0724242967863944,0.1008207629370439,-0.16037425522574722,-0.26807415254909017,9.018501181803556,0.2399997711181605,-0.012994227012001147,-0.06650018692016602,-0.48195289860485957,0.34895252476452754,-0.2742265427625128,0.14122616892218076,0.8038975416701959,34.99988079059707,-0.5415209675344883,0.207726355842347,12,-0.029999732971191406,0.21000003814697266,-0.4099998474121094,-0.10500049591064453,-1.0799999237060547,4,-0.06625252585484165,-1.6666596024245137,19.420000076293945,-1.0000211929511849,19.309999465942386,-4.333375719235782,19.26000022888184,-0.06625252585484165
3751,2005-01-03,19.31999969482422,19.61000061035156,19.270000457763672,19.420000076293945,56725600.0,0.0,-2.4000209809549795,1.4285831062669574,51.63395922519393,46.484399883938686,-0.023122655054681474,0.09713754533658303,-0.14143664217930052,-0.25434955059924036,9.39468471412146,0.3400001525878871,-0.03355570428892918,-0.0610001564025886,-0.47694031420039096,0.35494000139521376,-0.268970235301488,0.1469699224963108,0.781219592362671,32.55797448590364,-5.69134409004252,0.20797007889890076,1,0.005001068115234375,0.21000003814697266,-0.22499990463256836,-0.19999980926513672,-1.6900005340576172,0,-0.06159423151421761,-1.5263316401309623,19.31999969482422,-1.6666596024245137,19.420000076293945,-1.0000211929511849,19.309999465942386,-0.06159423151421761
3752,2005-01-04,18.559999465942386,19.38999938964844,18.540000915527344,19.3799991607666,106241900.0,-0.03933748658833747,1.023805523135672,8.19996566785554,34.210517509942406,44.22495993345076,0.737631396556651,0.7988596886743231,0.6406659930290068,0.5230788252083407,9.339738775001766,0.8499984741210973,-0.07410104875001977,-0.7580003738403285,-1.265568416828053,-0.25043233085260397,-1.0117843953341925,-0.5042163523464644,1.5189954309231304,1.8690239363412224,-36.93893140053022,0.2537840214938623,1,0.5150012969970668,0.8850011825561488,0.535000324249264,0.34500026702880504,-0.9799995422363317,1,-0.022090509655696033,-2.4000209809549795,19.31999969482422,-1.5263316401309623,19.31999969482422,-1.6666596024245137,19.420000076293945,-0.022090509655696033
3753,2005-01-05,18.56999969482422,18.8799991607666,18.450000762939453,18.46999931335449,66100500.0,0.0005388054509474216,-5.142944726767395,-0.1219517301054208,30.875612086415728,41.81017535442941,0.6747409872286383,0.7351930575445564,0.6601100731506904,0.5296241325473297,8.596765288527994,0.42999839782714844,-0.0784319662824089,-0.690000152587892,-1.2605401998897783,-0.11946010528600581,-0.9752701762388334,-0.4047301289369507,1.4474354427877714,10.344736868067395,-26.665170134271982,0.285270023650943,1,0.46000099182128906,0.8300008773803711,0.5250000953674316,0.33500003814697266,-0.8699989318847656,2,-0.056542770830157796,1.023805523135672,18.559999465942386,-2.4000209809549795,19.31999969482422,-1.5263316401309623,19.31999969482422,-0.056542770830157796
3754,2005-01-06,18.850000381469727,18.86000061035156,18.559999465942386,18.670000076293945,63790900.0,0.015078120153311003,2.0000000000000355,1.7999961853172224,38.77554674630277,40.512507692837545,0.35879036135137454,0.4009274097137663,0.4118024728699403,0.2620573180349268,7.964132999807813,0.3000011444091726,-0.09618985069189279,-0.3624995231628425,-0.9010308732649648,0.17603182693927977,-0.6317651982139019,-0.09323384811178315,1.0733886936619115,34.48273027127116,-1.1457068667910804,0.26926567505106064,1,0.18000030517578125,0.5500001907348633,0.23749923706054688,0.054999351501464844,-0.8800010681152344,3,-0.050397917438417705,-5.142944726767395,18.56999969482422,1.023805523135672,18.559999465942386,-2.4000209809549795,19.31999969482422,-0.050397917438417705
3755,2005-01-07,18.71999931335449,18.979999542236328,18.6200008392334,18.920000076293945,54415000.0,-0.006896608248508795,1.2499940395298381,-1.111113465858537,43.778807919079284,41.29518614812244,0.41834436657494223,0.5031703104057392,0.5584548053538789,0.3966773104327963,7.8045773051258704,0.3599987030029297,-0.1368223811772893,-0.45850057601928995,-1.0319218394435872,0.11492068740500727,-0.7452112077314403,-0.17178994430713956,1.1149864630456179,23.275740166465283,-16.16300797319859,0.28671063171214883,1,0.3100013732910192,0.6800012588501012,0.3525004386901891,0.18500041961670277,-0.7999992370605433,4,-0.02991450248306826,2.0000000000000355,18.850000381469727,-5.142944726767395,18.56999969482422,1.023805523135672,18.559999465942386,-0.02991450248306826
3756,2005-01-10,18.71999931335449,18.84000015258789,18.600000381469727,18.65999984741211,47183300.0,0.0,-1.6666878596178911,-0.29999618531726313,42.18012006316816,41.793381226565664,0.36589728459911797,0.4722517198051932,0.5625541650919459,0.39639331937044275,7.653524022938357,0.23999977111816406,-0.17255798268594447,-0.423500537872318,-1.0198503336554765,0.1728492579108405,-0.721675435763899,-0.12532563998073698,1.0318873622379776,28.723292007385425,-13.969496524152433,0.2981748978915798,1,0.3100013732910192,0.6800012588501012,0.34500026702881215,0.18500041961670277,-1.0100002288818324,0,-0.025641002128344192,1.2499940395298381,18.71999931335449,2.0000000000000355,18.850000381469727,-5.142944726767395,18.56999969482422,-0.025641002128344192
3757,2005-01-11,18.63999938964844,18.71999931335449,18.459999084472656,18.559999465942386,53236100.0,-0.004273500354723736,1.1666706403135398,1.3333439298090244,30.851081098629933,41.106051127765724,0.38968032708613976,0.5297964914130979,0.6374265569750754,0.47388477712212307,8.026865246003636,0.2600002288818324,-0.21817448866968192,-0.4720004081726046,-1.1056070218050884,0.16160620545987925,-0.7888037149888483,-0.1551971013563609,1.0337741311848454,35.84888005988436,-5.041559174611464,0.3168033068162428,1,0.39000129699706676,0.7600011825561488,0.4625005722045863,0.26500034332275035,-1.189998626708988,1,-0.05418456340952105,-1.6666878596178911,18.71999931335449,1.2499940395298381,18.71999931335449,2.0000000000000355,18.850000381469727,-0.05418456340952105
3758,2005-01-12,18.93000030517578,18.96999931335449,18.709999084472656,18.76000022888184,65081900.0,0.01555798953987031,1.080017700330386,2.1250029802350365,40.84510573671835,40.01939471950933,0.04482137025243915,0.22369915706955368,0.3439502940534851,0.1865490625850299,8.188013144132654,0.3299999237060476,-0.2157281770199866,-0.16449947357177663,-0.7979024586760417,0.46890351153248844,-0.48120096612391094,0.15220201898035768,0.6703468501838756,90.38477056816932,48.463968938745296,0.3167014925521334,1,0.10000038146972656,0.4700002670288086,0.2174997329711914,-0.025000572204589844,-1.6300010681152344,2,-0.07131539142662424,1.1666706403135398,18.63999938964844,-1.6666878596178911,18.71999931335449,1.2499940395298381,18.71999931335449,-0.07131539142662424
3759,2005-01-13,18.780000686645508,18.989999771118164,18.6299991607666,18.920000076293945,56893000.0,-0.007923909990073308,1.5714441416893732,-0.823525451873145,34.41862775799939,38.61881979371666,0.10559430643943202,0.3424247316487339,0.48769274261312034,0.33357853639856927,8.42940228856947,0.3600006103515625,-0.21910728571799254,-0.2834991455078111,-0.9146312053159562,0.34763291430033405,-0.5990651754118836,0.032066884396261486,0.7513256851689363,60.377582564696816,22.06550858548578,0.3155660299040731,1,0.25,0.39999961853027344,0.5724992752075195,0.2949991226196289,-1.4700012207031214,3,-0.057507981055295976,1.080017700330386,18.93000030517578,1.1666706403135398,18.63999938964844,-1.6666878596178911,18.71999931335449,-0.057507981055295976
3760,2005-01-14,18.8799991607666,18.96999931335449,18.780000686645508,18.8700008392334,51197100.0,0.005324732186628767,1.0000000000000373,-0.07141689373297003,39.9999999999999,37.32615765758399,-0.07083049892105464,0.21235945349310015,0.3827924668270519,0.23451436738189813,8.211789551231801,0.18999862670898082,-0.22517161573401623,-0.15750064849853374,-0.7729126767960111,0.4579113797989436,-0.4652066626472724,0.15020536565020493,0.5864476745153446,79.24519474724065,40.86865438671034,0.3077060141487384,1,0.04000091552734375,0.23000144958496094,0.4725008010864258,0.19500064849853516,-1.5999984741210938,4,-0.0481991466028836,1.5714441416893732,18.780000686645508,1.080017700330386,18.93000030517578,1.1666706403135398,18.63999938964844,-0.0481991466028836
3761,2005-01-18,18.739999771118164,18.799999237060547,18.6299991607666,18.75,51416900.0,-0.00741522223895863,2.090946923063585,-1.0001907668828691,38.181811876535455,37.76741258720544,-0.024312967997545343,0.35064701140783683,0.5084250914543702,0.3690549496198301,8.72215391459135,0.25,-0.2788497844251303,-0.28500003814697195,-0.9144696312082061,0.34446955491426223,-0.5997348346775873,0.029734758383643367,0.6654602998232342,52.830249790371866,14.143337032739616,0.3147347965306168,1,-0.01999950408935547,0.3450002670288086,0.6125001907348633,0.33500003814697266,-1.5599994659423864,1,-0.0437566544738166,1.0000000000000373,18.8799991607666,1.5714441416893732,18.780000686645508,1.080017700330386,18.93000030517578,-0.0437566544738166
3762,2005-01-19,18.149999618530273,18.68000030517578,18.11000061035156,18.65999984741211,72873000.0,-0.03148346637107169,1.072721850193695,50.99885561701316,28.83213253976521,37.54035930424427,0.5603381051387295,0.9167674680072011,1.0623993865266215,0.9525051200189552,9.662533062919906,0.6299991607666051,-0.33858570310953695,-0.8300002098083503,-1.5707824773470946,-0.089217942269606,-1.2003913435777207,-0.45960907603897994,1.1981328939310067,4.545346173270169,-32.910408006654755,0.37039113376937155,1,0.40000057220458984,0.7350006103515625,1.202500343322754,0.9250001907348633,-0.9499988555908203,2,-0.024242454176604977,2.090946923063585,18.739999771118164,1.0000000000000373,18.8799991607666,1.5714441416893732,18.780000686645508,-0.024242454176604977
3763,2005-01-20,18.31999969482422,18.43000030517578,17.90999984741211,18.07999992370605,83539400.0,0.009366395584955445,1.2608666807644304,-0.4705875753121949,30.35714407356359,36.604981229495465,0.39241254578437434,0.7007879890320439,0.8576060933161003,0.7720869745389933,10.389551814352188,0.5200004577636719,-0.4112252448101543,-0.6080000877380378,-1.3817431069862351,0.1657429315101595,-0.9948715973621347,-0.22112857811394093,0.9290822654682849,37.962951516253966,3.2201404161413905,0.3868715096240984,1,0.13000011444091797,0.4650001525878906,1.0575003623962402,0.755000114440918,-0.8999996185302734,3,-0.0474890254572744,1.072721850193695,18.149999618530273,2.090946923063585,18.739999771118164,1.0000000000000373,18.8799991607666,-0.0474890254572744
3764,2005-01-21,18.010000228881836,18.489999771118164,18.0,18.309999465942386,56209900.0,-0.01692136851017334,-2.0625014901175405,-1.249998013176609,28.23921318389681,34.87835959225298,0.6377987042779552,0.956662104146556,1.1355850812077222,1.0767854967382604,11.087275856718792,0.48999977111816406,-0.3907468456618197,-0.8524995803833022,-1.7043676271855972,-0.0006315335810072042,-1.2784336037844497,-0.4265655569821547,1.1051735201226265,9.434003004975335,-24.23215302032931,0.4259340234011473,1,0.4399995803833008,0.7749996185302734,1.429999828338623,1.0649995803833008,-0.5100002288818359,4,-0.039422597601231124,1.2608666807644304,18.31999969482422,1.072721850193695,18.149999618530273,2.090946923063585,18.739999771118164,-0.039422597601231124
3765,2005-01-24,17.75,18.200000762939453,17.700000762939453,18.149999618530273,80477000.0,-0.014436436733903268,-1.0000076294236353,1.3333354526149659,25.993891818933633,33.07988978733803,0.8333726865414341,1.1412867720885949,1.4021150731936274,1.3342302144662952,11.797657027484073,0.5,-0.37087309559036896,-1.0274997711181655,-1.9672617094912255,-0.08773783274510549,-1.4973807403046955,-0.5576188019316355,1.2446563588452264,4.545391492519715,-28.05220271198292,0.4698809691865294,1,0.5950002670288086,0.9300003051757812,1.702500343322754,1.3249998092651367,-0.010000228881835938,0,-0.02478876248211903,-2.0625014901175405,18.010000228881836,1.2608666807644304,18.31999969482422,1.072721850193695,18.149999618530273,-0.02478876248211903
3766,2005-01-25,17.510000228881836,17.979999542236328,17.40999984741211,17.899999618530273,76495900.0,-0.013521113865812007,1.0727290382094479,0.9749994039529838,30.909104780717186,33.0863368631255,0.9875337493175422,1.3073362778931994,1.6363190669427468,1.5649837855556257,12.662688008814046,0.5699996948242188,-0.3982205906222731,-1.177999591827394,-2.241095265500288,-0.11490391815449996,-1.7095474286638428,-0.6464517549909452,1.3292974584546968,7.874042946867594,-27.428638131155065,0.5315478368364474,1,0.6899995803833008,1.0,1.942500114440918,1.5649995803833008,0.28999900817871094,1,-0.013135324913186253,-1.0000076294236353,17.75,-2.0625014901175405,18.010000228881836,1.2608666807644304,18.31999969482422,-0.013135324913186253
3767,2005-01-26,17.690000534057614,17.860000610351562,17.549999237060547,17.799999237060547,73530300.0,0.010279857385659952,1.6956471261412922,0.28204839782465013,34.93152161346002,32.42927196054124,0.7360031730867469,1.0579251384965076,1.4357313735675454,1.373337017482239,13.712567368868278,0.35000038146972656,-0.43396336488588005,-0.9194993019104025,-2.035308388691867,0.19630978487106177,-1.4774038453011364,-0.3615947585196686,0.9491954556894981,25.92599133569129,-12.015947538803697,0.5579045433907328,1,0.5099992752075231,0.8199996948242223,1.7324995994567907,1.384999275207523,0.3500003814697301,2,-0.02882985943951555,1.0727290382094479,17.510000228881836,-1.0000076294236353,17.75,-2.0625014901175405,18.010000228881836,-0.02882985943951555
3768,2005-01-27,18.18000030517578,18.21999931335449,17.729999542236328,17.770000457763672,76947600.0,0.027699251346815723,1.0000077851304154,-3.7273152884464125,39.29712051216892,32.97132671100452,0.14352055856091184,0.504809918221941,0.9210646219099203,0.8832037906550596,14.607183333446638,0.529998779296875,-0.45836208833798864,-0.37299957275390483,-1.4533325936686374,0.7073334481608278,-0.9131660832112729,0.16716693770346325,0.287108224644431,71.29634371837642,31.557077587685185,0.5401665104573664,1,0.009999275207519531,0.3299999237060547,1.3099994659423828,0.8949995040893555,0.05999946594238281,3,-0.053905364454659876,1.6956471261412922,17.690000534057614,1.0727290382094479,17.510000228881836,-1.0000076294236353,17.75,-0.053905364454659876
3769,2005-01-28,17.899999618530273,18.38999938964844,17.850000381469727,18.270000457763672,77990000.0,-0.015401577664759025,-1.2978714769799067,-0.9024414071586078,37.50000000000002,32.69354893322676,0.31912517105091,0.7010399591043708,1.178116564916742,1.1566513439548345,15.03887115429164,0.5399990081787145,-0.46266075216256297,-0.5770002365112319,-1.6134940475579036,0.4594935745354398,-1.095247142034566,-0.05875333098789781,-0.48999977111816406,49.999999999999815,7.840375199072241,0.5182469055233351,1,0.2049999237060547,0.6100006103515625,1.5550003051757812,1.1750001907348633,0.220001220703125,4,-0.026815617456182883,1.0000077851304154,18.18000030517578,1.6956471261412922,17.690000534057614,1.0727290382094479,17.510000228881836,-0.026815617456182883
3770,2005-01-31,18.040000915527344,18.299999237060547,17.979999542236328,18.149999618530273,51573700.0,0.007821301674897141,-1.7825885045651688,0.297293117580044,40.05850317752008,32.90207018889171,0.053014566131569296,0.4850988336352202,1.0111620742575411,1.0066930232977995,15.49388792138685,0.39999961853027344,-0.5106747781652068,-0.3729990005493171,-1.3464807329887662,0.600482731890132,-0.8597398667690435,0.11374186567040923,-0.6104010772705095,64.28585330535864,19.582820054599765,0.48674086621972534,1,0.0049991607666015625,0.4699993133544922,1.402498722076416,1.034998893737793,0.48999977111816406,0,-0.029933530383723816,-1.2978714769799067,17.899999618530273,1.0000077851304154,18.18000030517578,1.6956471261412922,17.690000534057614,-0.029933530383723816
3771,2005-02-01,18.1299991607666,18.25,18.0,18.09000015258789,55135300.0,0.00498881600176615,-1.272734366194741,-0.3636316346170519,42.56559085851297,34.42801000208591,-0.1481963266425872,0.31766446147972616,0.8953454795428257,0.8972603585253367,15.702526514534709,0.25,-0.5338783463235472,-0.22350072860717773,-1.1046545787763833,0.6576531215620278,-0.6640776536917805,0.21707619647742504,-0.6811913314819336,69.04759742235473,22.26519017261407,0.44057692508460367,2,-0.17999935150146484,0.3800010681152344,1.2975006103515625,0.9450006484985352,0.5799999237060547,1,-0.02151127455606272,-1.7825885045651688,18.040000915527344,-1.2978714769799067,17.899999618530273,1.0000077851304154,18.18000030517578,-0.02151127455606272
3772,2005-02-02,18.149999618530273,18.299999237060547,18.049999237060547,18.21999931335449,57884400.0,0.001103169260313841,1.1739173701756422,-1.7500357636735557,37.6582089381071,35.23923943147963,-0.18796311387506037,0.27971401303214094,0.8656681080728461,0.8492819115173944,16.270257207645365,0.25,-0.5856640196774308,-0.18300027847289968,-1.063002407990595,0.6970018510447957,-0.6230013432317492,0.2570007862859498,-0.6823679580383306,63.6363899083891,21.445332015822167,0.4400010647588478,2,-0.19999980926513672,0.3600006103515625,1.2775001525878906,0.9250001907348633,0.3000011444091797,2,-0.019283767979388466,-1.272734366194741,18.1299991607666,-1.7825885045651688,18.040000915527344,-1.2978714769799067,17.899999618530273,-0.019283767979388466
3773,2005-02-03,17.520000457763672,18.09000015258789,17.5,18.040000915527344,86470500.0,-0.03471069829243423,-1.1071382347531693,7.42861035422381,32.6922925770027,35.73402603071362,0.35383138207707177,0.8717095533361743,1.473956903567334,1.4507087171945372,17.056938530317424,0.6499996185302734,-0.6437903788584123,-0.7604994773864746,-1.7039636503524669,0.18296469557951767,-1.232231563869469,-0.28876739090348025,-0.03392144268859809,2.247243986489953,-36.0883332662411,0.47173208648299597,2,0.37999916076660156,0.9899997711181641,1.9074993133544922,1.5549993515014648,1.0200004577636719,3,0.029680390649375887,1.1739173701756422,18.149999618530273,-1.272734366194741,18.1299991607666,-1.7825885045651688,18.040000915527344,0.029680390649375887
3774,2005-02-04,17.899999618530273,17.920000076293945,17.579999923706055,17.579999923706055,75320600.0,0.021689449248742054,-1.125002980235081,-0.6153834867769504,37.5,37.01248249527655,-0.048514062270118785,0.43941875231387684,1.0810510561425986,1.0424600847650858,17.88613308919044,0.39999961853027344,-0.613340812803564,-0.3330002784729018,-1.2510550557681626,0.5850544988223589,-0.7920276671205322,0.12602711017472856,-0.39999961853027344,50.0,16.14360365708346,0.45902738864762954,2,0.0,0.6100006103515625,1.5275001525878906,1.1750001907348633,0.35000038146972656,4,0.018994422337077488,-1.1071382347531693,17.520000457763672,1.1739173701756422,18.149999618530273,-1.272734366194741,18.1299991607666,0.018994422337077488
3775,2005-02-07,18.15999984741211,18.200000762939453,17.899999618530273,18.0,62682700.0,0.014525152761047044,1.4999920527696098,0.5,42.82178136019485,38.33611322632962,-0.272942492757803,0.1426261868572496,0.8041293241426075,0.7680495407607353,18.791110458256867,0.3000011444091797,-0.5939619817422113,-0.04500007629394531,-0.9342217741452572,0.8442216215573666,-0.48961092521960126,0.39961077263171063,-0.6599998474121094,82.50005960470162,48.935164360355046,0.4446108489256561,2,-0.21500015258789062,0.35000038146972656,1.247499942779541,0.9149999618530273,-0.09000015258789062,0,-0.0022025885746035367,-1.125002980235081,17.899999618530273,-1.1071382347531693,17.520000457763672,1.1739173701756422,18.149999618530273,-0.0022025885746035367
3776,2005-02-08,18.239999771118164,18.43000030517578,18.15999984741211,18.229999542236328,112368000.0,0.0044052821794189345,-2.6000152588278675,0.06250149011754047,51.27479013754528,40.15203195122798,-0.2665308382241136,0.02616351863786548,0.7071438455043122,0.673479175795098,19.4675479353772,0.2700004577636719,-0.536019576037372,0.05899982452392649,-0.7969856614104067,0.9149853104582597,-0.3689929184432401,0.4869925674910931,-0.7221997833251947,79.56984175164278,40.58538787674742,0.4279927429671665,2,-0.27499961853027344,0.2700004577636719,1.1700000762939453,0.8350000381469727,-0.20999908447265625,1,0.015899173199910965,1.4999920527696098,18.15999984741211,-1.125002980235081,17.899999618530273,-1.1071382347531693,17.520000457763672,0.015899173199910965
3777,2005-02-09,17.6299991607666,18.31999969482422,17.5,18.309999465942386,116920500.0,-0.03344301633805158,1.3428537174184336,-67.9984741560179,41.30981544837354,40.37566472191739,0.3733223445720526,0.5866980945323981,1.3020694003331776,1.272080177922227,20.265594031622804,0.8199996948242188,-0.45421928995319405,-0.5005007743835463,-1.3616254156167074,0.36062386684961467,-0.9310630950001269,-0.06993845376696584,0.8000011444091797,13.978399796549546,-24.09695529389417,0.43056232061658056,2,0.33500099182128906,0.7700004577636719,1.7975010871887207,1.4450006484985352,0.1700000762939453,2,0.06125921583192473,-2.6000152588278675,18.239999771118164,1.4999920527696098,18.15999984741211,-1.125002980235081,17.899999618530273,0.06125921583192473
3778,2005-02-10,17.579999923706055,17.760000228881836,17.510000228881836,17.729999542236328,81179800.0,-0.0028360317323108397,1.3809411358661592,0.2205875753121868,44.204846209053684,41.12064763403446,0.3679555255630156,0.5590350110209066,1.342226993605486,1.3080379414842511,21.83183747969018,0.25,-0.38353393113129997,-0.48299999237060476,-1.2902068329068115,0.32420684816560197,-0.8866034126387063,-0.07939657210250317,0.8500003814697266,8.602139511226692,-31.728986011399744,0.40360342026810275,2,0.38500022888183594,0.619999885559082,1.6800007820129395,1.494999885559082,0.36000061035155895,3,0.049488102560241165,1.3428537174184336,17.6299991607666,-2.6000152588278675,18.239999771118164,1.4999920527696098,18.15999984741211,0.049488102560241165
3779,2005-02-11,17.700000762939453,17.8700008392334,17.370000839233402,17.569999694824222,99165600.0,0.0068259863341399996,1.127654048438398,-0.8666759915058955,49.299730513520274,42.147450671367814,0.2420561748831389,0.37310396721790084,1.2006808613030238,1.1689623678222674,23.3584792289355,0.49999999999999645,-0.32983395239503466,-0.3089991569519057,-1.0565392610845628,0.4385409471807513,-0.6827692090182325,0.06477089511442102,0.7113995361328129,31.132083959369623,-13.158701891170153,0.3737700520663283,2,0.19999980926513672,0.4799995422363281,1.5149998664855957,1.3749990463256836,0.2199993133544922,4,0.04745763369381861,1.3809411358661592,17.579999923706055,1.3428537174184336,17.6299991607666,-2.6000152588278675,18.239999771118164,0.04745763369381861
3780,2005-02-14,17.969999313354492,18.049999237060547,17.639999389648438,17.709999084472656,59189600.0,0.015254154733166159,-1.0500011920940324,1.999985328208042,56.38887888119121,43.683371562776514,-0.043489758685776536,0.03313375541469554,0.9102182743458052,0.8922828020521898,24.786554607325424,0.4099998474121094,-0.3182003811442762,0.0064993858337416555,-0.6185653886121116,0.6315641602795949,-0.306033001389185,0.3190317730566683,0.3997450073242206,56.60365815256982,7.388055838513225,0.31253238722292637,2,-0.06999874114990234,0.21000099182128906,1.2450013160705566,1.1050004959106445,-0.2199993133544922,0,0.015581563569533552,1.127654048438398,17.700000762939453,1.3809411358661592,17.579999923706055,1.3428537174184336,17.6299991607666,0.015581563569533552
3781,2005-02-15,17.920000076293945,18.18000030517578,17.809999465942386,18.059999465942386,65160200.0,-0.0027823727863689474,-1.0555567329292794,-0.5384587169423898,53.31411691890964,45.42291689397679,-0.02951539494888422,0.019553356049815562,0.9313358481628384,0.9362004740419003,25.771484148502633,0.3700008392333949,-0.27713280249014716,-0.0024998664855964137,-0.5095394939572166,0.5045397609860238,-0.25601968022140653,0.2510199472502137,0.4097545051269549,57.89472627506393,5.496314506194906,0.2535198137358106,2,-0.01999950408935547,0.26000022888183594,1.2950005531311035,1.1549997329711914,-0.04000091552734375,1,0.008370514391275341,-1.0500011920940324,17.969999313354492,1.127654048438398,17.700000762939453,1.3809411358661592,17.579999923706055,0.008370514391275341
3782,2005-02-16,17.709999084472656,17.950000762939453,17.68000030517578,17.860000610351562,56805900.0,-0.011718805297277646,-1.5714441416893732,1.071444141689346,42.63320653545218,46.52746288936007,0.12461214789589192,0.20543312077634468,1.096846699985278,1.1468205883810825,25.742093597167738,0.2700004577636719,-0.2596550286111281,-0.19050083160400533,-0.6941494375924506,0.31314777438443997,-0.442325134598228,0.06132347139021732,0.5813653472607427,41.975119680318485,-7.701002839064451,0.25182430299422315,2,0.1900014877319336,0.470001220703125,1.5050015449523926,1.4150009155273438,0.18000030517578125,2,0.01806897903531879,-1.0555567329292794,17.920000076293945,-1.0500011920940324,17.969999313354492,1.127654048438398,17.700000762939453,0.01806897903531879
3783,2005-02-17,17.450000762939453,17.739999771118164,17.389999389648438,17.729999542236328,46135700.0,-0.014680877186558305,1.3333418104599266,1.8666395402065001,42.90221788204629,47.12770932069854,0.4175462465713551,0.41836100419842737,1.3113178058165076,1.411680593161055,25.518592848217263,0.35000038146972656,-0.26752403041462003,-0.40699920654297017,-0.9083696710071507,0.09437125792121037,-0.6576844387750604,-0.1563139743108799,0.8045091250939471,9.87654030277374,-38.116226565437465,0.25068523223209094,2,0.4499998092651367,0.7299995422363281,1.7649998664855957,1.7249994277954102,0.2999992370605469,3,0.020057218270409738,-1.5714441416893732,17.709999084472656,-1.0555567329292794,17.920000076293945,-1.0500011920940324,17.969999313354492,0.020057218270409738
3784,2005-02-18,17.299999237060547,17.579999923706055,17.280000686645508,17.540000915527347,60417100.0,-0.008596075605766251,-1.1428610354223434,0.857152588555871,38.36474064228537,46.63248257426416,0.5291310440137558,0.5401368393763271,1.4108537679549897,1.5652419125294514,25.543200179121506,0.2999992370605469,-0.2670614563430682,-0.521500682830812,-1.075083138753115,0.03208177309149107,-0.7982919107919635,-0.24470945486966045,0.9191302890208526,2.222062099059253,-41.90413468543849,0.2767912279611523,2,0.5550012588500977,0.8350009918212891,1.915001392364502,1.8750009536743164,0.7300014495849609,4,0.036994296255576486,1.3333418104599266,17.450000762939453,-1.5714441416893732,17.709999084472656,-1.0555567329292794,17.920000076293945,0.036994296255576486
3785,2005-02-22,17.309999465942386,17.549999237060547,17.149999618530273,17.15999984741211,65804900.0,0.0005780479377373027,-3.7058757531218793,-0.6249940395772129,36.77419196058316,45.021304999046144,0.43122652625526214,0.5222592223729485,1.362358844405584,1.555063655668004,25.106658769254175,0.39999961853027344,-0.18924325949747,-0.4895004272460888,-1.0881822680642053,0.10918141357202771,-0.788841347655147,-0.19015950683703053,0.852782329772861,15.533955412515136,-24.388957761672124,0.299340920409059,2,0.42500019073485973,0.7499999999999964,1.7950010299682582,1.865000724792477,0.5799999237060511,1,0.03523978215896206,-1.1428610354223434,17.299999237060547,1.3333418104599266,17.450000762939453,-1.5714441416893732,17.709999084472656,0.03523978215896206
3786,2005-02-23,17.280000686645508,17.40999984741211,17.129999160766598,17.379999160766598,58968400.0,-0.0017330317863903932,2.500011920940368,-0.666658189540034,36.0128644971525,44.43275489335492,0.34724527866620747,0.5630093061737114,1.3520758902050325,1.588061244785255,24.201113653574133,0.28000068664551137,-0.15632830190911307,-0.507999229431153,-1.1381068437135546,0.12210838485124853,-0.8230530365723538,-0.19294542228995226,0.8017585348949403,18.292833267817166,-17.86087848176765,0.3150538071412009,2,0.3749990463256836,0.6849985122680664,1.734999656677246,1.8949995040893555,0.4200000762939453,2,0.02719903325685169,-3.7058757531218793,17.309999465942386,-1.1428610354223434,17.299999237060547,1.3333418104599266,17.450000762939453,0.02719903325685169
3787,2005-02-24,17.180000305175778,17.290000915527347,17.129999160766598,17.219999313354492,53681900.0,-0.005787058882874563,-1.2857181782264402,0.3999961852445756,43.410844689952064,44.344532502343625,0.4209699936350546,0.6565019034447062,1.4146376787911699,1.677256651023729,23.246631754619806,0.1600017547607493,-0.17286797640464613,-0.5824995994567921,-1.268137798170887,0.10313859925730284,-0.9253186988138395,-0.23968050009974462,0.8065829102872861,8.19690071791275,-30.913712450529903,0.34281909935704746,2,0.4749994277954137,0.7249994277954137,1.722499847412113,1.9949998855590856,0.4899997711181676,3,0.040744985049851135,2.500011920940368,17.280000686645508,-3.7058757531218793,17.309999465942386,-1.1428610354223434,17.299999237060547,0.040744985049851135
3788,2005-02-25,17.200000762939453,17.329999923706055,17.139999389648438,17.200000762939453,38126100.0,0.0011641709783700716,-2.1666030898340645,-0.0,34.234255132874466,42.670590793382985,0.38151882939535753,0.5895441462136546,1.3563367459377176,1.6459788305018677,23.360877820507508,0.1900005340576172,-0.2428789007543095,-0.5134991645812974,-1.2134318692575121,0.1864335400949173,-0.8634655169194048,-0.16353281224319005,0.700924047053963,15.555885220193097,-21.261172621100123,0.34996635233810647,2,0.4549989700317383,0.6099987030029297,1.5174994468688965,1.9749994277954102,0.6199989318847656,4,0.04011619744783457,-1.2857181782264402,17.180000305175778,2.500011920940368,17.280000686645508,-3.7058757531218793,17.309999465942386,0.04011619744783457
3789,2005-02-28,17.420000076293945,17.559999465942386,17.170000076293945,17.200000762939453,62138100.0,0.012790657185813625,-1.785703094665593,100.0,33.027515711577294,40.07488377453699,0.13144765678644532,0.3496683492273469,1.0959351798105317,1.4136315281193141,23.706419718894434,0.38999938964844105,-0.2175319539717364,-0.26949987411499166,-0.9753987124770092,0.43639896424702584,-0.6224492932960004,0.0834495450660171,0.4038321687767876,67.44202551409634,34.89976664027954,0.3529494191810088,2,0.2349996566772461,0.3899993896484375,1.1974997520446777,1.7100000381469727,0.35000038146972656,0,0.01894373836169705,-2.1666030898340645,17.200000762939453,-1.2857181782264402,17.180000305175778,2.500011920940368,17.280000686645508,0.01894373836169705
3790,2005-03-01,17.5,17.68000030517578,17.40999984741211,17.440000534057614,50503000.0,0.004592418103081641,-3.4999761583088294,0.2727256964011848,33.027515711577294,37.82081697372229,-0.024845628990291857,0.239413484778364,0.9756296025047888,1.3147575729919794,23.937258379277395,0.2700004577636719,-0.20230930720280327,-0.16249990463256836,-0.8530941282006275,0.5280943189354907,-0.5077970164165961,0.18279720715145942,0.2544489366403191,67.27273988327072,38.99874007534946,0.3452971117840287,3,0.039999961853027344,0.2799997329711914,1.117499828338623,1.630000114440918,0.6499996185302734,1,0.030285753522600434,-1.785703094665593,17.420000076293945,-2.1666030898340645,17.200000762939453,-1.2857181782264402,17.180000305175778,0.030285753522600434
3791,2005-03-02,17.739999771118164,17.84000015258789,17.459999084472653,17.489999771118164,57781500.0,0.013714272635323654,-1.451608933735277,4.1667037543310625,53.03869499241272,38.976982357829016,-0.32750414254113025,-0.03299375598403742,0.7104995235631044,1.0634746283715728,24.009575636150508,0.3800010681152379,-0.21417747642092877,0.09699983596801687,-0.5591800994547818,0.7531797713908155,-0.23109013174338244,0.4250898036794162,-0.610000610351566,85.91545890475366,53.52675151655501,0.3280899677113993,3,-0.25500011444091797,0.039999961853027344,0.7725005149841309,1.2850008010864258,0.15999984741210938,2,0.008455446474947559,-3.4999761583088294,17.5,-1.785703094665593,17.420000076293945,-2.1666030898340645,17.200000762939453,0.008455446474947559
3792,2005-03-03,17.799999237060547,17.899999618530273,17.709999084472656,17.719999313354492,48778400.0,0.0033821570866119366,-2.799996185317286,0.31999969482421875,56.04394452752712,40.43717420732689,-0.41727549286092724,-0.12707396089702883,0.6236145582762305,0.9980148115773844,24.182644128213926,0.1900005340576172,-0.2794601659087519,0.17449932098388743,-0.44223103890577775,0.7912296808735526,-0.13386585896094516,0.48286450092872,-0.6558000564575224,86.8420590324224,49.31939110768272,0.30836517994483176,3,-0.2849998474121094,-0.01999950408935547,0.5550007820129395,1.080000877380371,0.1900005340576172,3,-0.0056178920453485715,-1.451608933735277,17.739999771118164,-3.4999761583088294,17.5,-1.785703094665593,17.420000076293945,-0.0056178920453485715
3793,2005-03-04,18.040000915527344,18.07999992370605,17.760000228881836,17.899999618530273,55641700.0,0.013483240941218666,1.9090972143953868,1.7500178814104856,58.762896733712246,42.70363599526321,-0.631157304172195,-0.3437450428120101,0.3489681003694862,0.750699534278958,23.08647559967377,0.3199996948242152,-0.3253258304190183,0.3885009765625007,-0.2528550734774342,1.0298570266024356,0.06782295154253504,0.7091790015824664,-0.8655697174072294,95.60450385871403,54.90756207298176,0.32067802501996695,3,-0.4350013732910192,-0.26000118255615234,0.3149991035461426,0.8399991989135742,0.1999988555908203,4,-0.020510023306868685,-2.799996185317286,17.799999237060547,-1.451608933735277,17.739999771118164,-3.4999761583088294,17.5,-0.020510023306868685
3794,2005-03-07,18.239999771118164,18.520000457763672,18.149999618530273,18.280000686645508,97495200.0,0.011086410501158994,-2.3636253294492997,-0.2857181782264547,57.219267700103366,44.975311077432124,-0.7641536199855885,-0.5449033932779699,0.11722371557097233,0.5416017227023602,22.177783153855614,0.4799995422363281,-0.30875228623198936,0.5714998245239258,-0.11408920004520695,1.2570888490930585,0.22870531223935942,0.9142943368084921,-1.0112344494628935,74.77472678534608,34.59904202312063,0.3427945122845669,3,-0.41499996185302734,-0.41499996185302734,0.1100001335144043,0.6400003433227539,-0.23999977111816406,0,-0.023026320261197997,1.9090972143953868,18.040000915527344,-2.799996185317286,17.799999237060547,-1.451608933735277,17.739999771118164,-0.023026320261197997
3795,2005-03-08,18.1200008392334,18.489999771118164,18.11000061035156,18.239999771118164,54072000.0,-0.006578888892025958,-4.428583106266805,2.999904634751097,55.15466248753829,47.10217752080831,-0.5779505377409926,-0.4511873427665307,0.19923723195577736,0.6565016687029654,22.063139986349924,0.3799991607666051,-0.27491427940938706,0.4535008430480971,-0.2262598552340762,1.1332615413302705,0.11362049390701046,0.7933811921891838,-0.7879367066894574,62.264235819961044,23.32484795587166,0.339880349141087,3,-0.2950010299682617,-0.2950010299682617,0.1874990463256836,0.7599992752075195,-0.3100013732910121,1,-0.019315693446984028,-2.3636253294492997,18.239999771118164,1.9090972143953868,18.040000915527344,-2.799996185317286,17.799999237060547,-0.019315693446984028
3796,2005-03-09,18.530000686645508,18.739999771118164,18.26000022888184,18.270000457763672,80748600.0,0.02262692209839079,-2.4285597509554364,-2.166687859617891,69.15893847902124,49.96307683070489,-0.885065170855551,-0.8836523999494403,-0.23993123653295356,0.24804633607035242,22.792877481964595,0.6199989318847656,-0.19694959298908188,0.8490006446838372,0.10810775421635199,1.5898935351513224,0.4785541994500946,1.2194470899175798,-1.1029016480839893,79.61175296333263,39.36036867987333,0.37044644523374265,3,-0.590001106262207,-0.595001220703125,-0.2525005340576172,0.34999942779541016,-1.3299999237060547,2,-0.02050734236556717,-4.428583106266805,18.1200008392334,-2.3636253294492997,18.239999771118164,1.9090972143953868,18.040000915527344,-0.02050734236556717
3797,2005-03-10,18.709999084472656,18.790000915527344,18.459999084472656,18.63999938964844,81350200.0,0.009713890510369527,1.8695392576375758,0.2692293584711744,80.58251977719158,55.11288401340679,-0.922187475687597,-1.0314756518189299,-0.44631856723744434,0.07241121124913263,22.372977304784865,0.3300018310546875,-0.10266891264849676,0.974999046325685,0.10378709498121452,1.8462109976701555,0.5393930706534498,1.4106050219979203,-1.1516099726554714,92.23283711438714,46.15065702944143,0.43560597567223464,3,-0.7299985885620117,-0.7499990463256836,-0.4799990653991699,0.17000102996826172,-1.6899986267089844,3,-0.04329233060276294,-2.4285597509554364,18.530000686645508,-4.428583106266805,18.1200008392334,-2.3636253294492997,18.239999771118164,-0.04329233060276294
3798,2005-03-11,18.450000762939453,18.799999237060547,18.209999084472656,18.670000076293945,55821100.0,-0.013896223102916938,1.4583460821673946,-3.1428610354225026,76.4977999511294,59.94291559557925,-0.5210207833576632,-0.7409458339124662,-0.21788633588337802,0.33259080854067236,21.67301170730727,0.5900001525878906,-0.0006605140167046386,0.6715006828308105,-0.25241030430909817,1.5954116699707193,0.20954518926085797,1.1334561764007631,-0.7438182346770503,49.275482504879214,-2.2574369893735735,0.4619554935699543,3,-0.345001220703125,-0.4850015640258789,-0.2200007438659668,0.42999935150146484,-1.2700004577636754,4,-0.024932302048750743,1.8695392576375758,18.709999084472656,-2.4285597509554364,18.530000686645508,-4.428583106266805,18.1200008392334,-0.024932302048750743
3799,2005-03-14,18.540000915527344,18.6299991607666,18.450000762939453,18.479999542236328,41102900.0,0.004878056849118018,-2.0,-0.2727343661947409,77.33343505885225,64.86579552305425,-0.48661395201645163,-0.8061187561806875,-0.3426037844102723,0.2424987428460632,20.703969022303127,0.17999839782714844,0.08746624261434377,0.7195008277893074,-0.2638442740768596,1.7028459296554743,0.2278282768562221,1.2111733787223926,-0.6806840480331999,62.31900884016406,5.975005900172874,0.491672550933084,3,-0.4100017547607422,-0.5750017166137695,-0.33500099182128906,0.3399991989135742,-1.3500003814697301,0,-0.01618129070090424,1.4583460821673946,18.450000762939453,1.8695392576375758,18.709999084472656,-2.4285597509554364,18.530000686645508,-0.01618129070090424
3800,2005-03-15,18.25,18.649999618530273,18.200000762939453,18.57999992370605,43168700.0,-0.015641904056459155,-1.0930257315596403,-5.499872846334736,69.32272308981796,66.67513197832149,-0.0883258833254672,-0.520765242654285,-0.08818199182501729,0.5347122581509325,19.958064975897997,0.4499988555908203,0.19938200778986115,0.4154998779296868,-0.5846365534400739,1.4156363092994475,-0.08456833775519357,0.9155680936145671,-0.25898760076655947,8.333227369250919,-50.641887978676515,0.5000682156848808,3,0.0049991607666015625,-0.2850008010864258,-0.04500007629394531,0.630000114440918,-0.5699996948242188,1,-0.013698630136986356,-2.0,18.540000915527344,1.4583460821673946,18.450000762939453,1.8695392576375758,18.709999084472656,-0.013698630136986356
3801,2005-03-16,18.06999969482422,18.26000022888184,18.0,18.149999618530273,47912700.0,-0.00986303042059078,-1.36364582159302,0.2424240672774063,67.1814796922316,67.91263588551088,0.16026079217794376,-0.34672808492608453,0.05341400669498242,0.7130268716728416,19.691031702108745,0.2600002288818395,0.30237270447124587,0.22799959182739116,-0.7770739586358815,1.2330731422906638,-0.27453718340424516,0.7305363670590275,0.7299995422363281,8.74997019764919,-54.30816711454882,0.5025367752316371,3,0.21000003814697266,-0.10500049591064453,0.1575002670288086,0.8100004196166992,-0.639999389648441,2,-0.014388502118032886,-1.0930257315596403,18.25,-2.0,18.540000915527344,1.4583460821673946,18.450000762939453,-0.014388502118032886
3802,2005-03-17,18.030000686645508,18.299999237060547,18.010000228881836,18.020000457763672,48988500.0,-0.0022135588740583856,-18.332824718672516,-0.12500298023508094,65.900412821208,68.70569322856596,0.2640882326830223,-0.2967401751267573,0.07825293005300438,0.7568386352725511,19.125704819064502,0.28999900817871094,0.4068034660326596,0.17200050354004048,-0.8344127105430772,1.1784137176231582,-0.33120610350151836,0.6752071105815993,0.7539985656738288,3.750089407052428,-62.6185952058982,0.5032066070415586,3,0.3699989318847656,-0.0650014877319336,0.20749950408935547,0.8499994277954102,-0.5500011444091797,3,-0.04603438114790648,-1.36364582159302,18.06999969482422,-1.0930257315596403,18.25,-2.0,18.540000915527344,-0.04603438114790648
3803,2005-03-18,17.799999237060547,18.149999618530273,17.799999237060547,18.06999969482422,52249300.0,-0.012756596828935152,-1.5925910227609885,-26.99942780850658,57.25190061683142,68.70931910820242,0.5101086086349191,-0.04129025783246121,0.2897867031802406,0.9927072179839342,18.20011331280234,0.35000038146972656,0.44106059664554564,-0.07550086975097514,-1.0640560658062341,0.9130543263042838,-0.5697784677786046,0.41877672827665435,0.9683200302124035,0.0,-63.49690084235628,0.49427759802762916,3,0.5,0.16499996185302734,0.38250064849853516,1.080000877380371,-0.5199985504150391,4,-0.04382015801848327,-18.332824718672516,18.030000686645508,-1.36364582159302,18.06999969482422,-1.0930257315596403,18.25,-0.04382015801848327
3804,2005-03-21,17.940000534057614,18.030000686645508,17.75,17.770000457763672,38427200.0,0.00786524174144776,-1.6666606116202396,-0.6296288447138144,58.208970095175275,69.04868662016207,0.36104493825015993,-0.13795908992823414,0.12353715350201,0.8586483434107173,17.083852134914874,0.2800006866455078,0.4709278994714232,0.0325003623962381,-0.9183303553227269,0.9833310801152031,-0.4429149964632444,0.5079157212557206,0.7895859320068404,21.11117939893022,-40.17692268474298,0.4754153588594822,3,0.3349990844726598,0.024998664855960584,0.14249944686890004,0.9399995803833043,-0.6900005340576136,0,-0.042363445164844804,-1.5925910227609885,17.799999237060547,-18.332824718672516,18.030000686645508,-1.36364582159302,18.06999969482422,-0.042363445164844804
3805,2005-03-22,17.920000076293945,18.15999984741211,17.81999969482422,17.959999084472656,55769100.0,-0.0011148526849650287,-1.833337306980108,-0.2352881778096965,53.65854414970987,67.32642058357193,0.39078724667811215,-0.0736940834019677,0.12070673358508799,0.8775097270478405,15.557521924266782,0.3400001525878906,0.477151121430051,-0.018000125885009766,-0.9263148895979896,0.89031463782797,-0.47215750774149967,0.43615725597148014,0.7508112018066413,30.909147656732255,-26.137521639498946,0.4541573818564904,3,0.3549995422363281,0.044999122619628906,0.12000036239624023,0.9400005340576172,-0.7800006866455078,1,-0.04073658142457459,-1.6666606116202396,17.940000534057614,-1.5925910227609885,17.799999237060547,-18.332824718672516,18.030000686645508,-0.04073658142457459
3806,2005-03-23,17.75,18.020000457763672,17.729999542236328,17.799999237060547,42848200.0,-0.009486611359942776,-5.444453863434069,1.2500119212245482,49.02725208175624,63.82027972852355,0.490041755157236,0.1405274653509636,0.26542979321921933,1.0389837391064987,13.996125822350125,0.29000091552734375,0.46840529056593994,-0.2115001678466797,-1.0711519171951025,0.6481515815017431,-0.6413260425208911,0.21832570682753172,0.8655626014145525,3.508854117867516,-47.71299689245059,0.4298258746742123,3,0.5149993896484375,0.21499919891357422,0.29000043869018555,1.1100006103515625,-0.4799995422363281,2,-0.003943644778829247,-1.833337306980108,17.920000076293945,-1.6666606116202396,17.940000534057614,-1.5925910227609885,17.799999237060547,-0.003943644778829247
3807,2005-03-24,17.8799991607666,18.149999618530273,17.700000762939453,17.809999465942386,51460900.0,0.007323896381216999,-2.1034714092158744,-1.4000152590218256,46.74792808201917,60.51473840973353,0.2569462977369277,0.0692076483181836,0.11372209130050948,0.8969764627270038,12.211376813933661,0.4499988555908203,0.4755596433107918,-0.11650094985962056,-0.8953875813182641,0.662385681599023,-0.5059442655889441,0.272942365869703,0.6647183959136918,39.130164364022356,-6.209997422534613,0.38944331572932234,3,0.2950010299682617,0.08500003814697266,0.16000127792358398,0.9800014495849609,-0.6199989318847656,3,-0.025167722411209015,-5.444453863434069,17.75,-1.833337306980108,17.920000076293945,-1.6666606116202396,17.940000534057614,-0.025167722411209015
3808,2005-03-28,17.889999389648438,18.13999938964844,17.889999389648438,18.020000457763672,40633700.0,0.0005592969435803674,-2.846122245371104,-1.8571662125341541,42.290735573251034,56.621105133555616,0.17785997617004767,0.11968727436620696,0.07233291507447603,0.8741059846049168,10.470651575971027,0.2600002288818395,0.41127734171522334,-0.141000652313231,-0.8269164235147564,0.5449151188882944,-0.48395853791399546,0.20195723328753346,0.5702464876577729,41.30413149121789,-0.29983616346753195,0.34295788560076346,3,0.2850008010864258,0.07499980926513672,0.15000104904174805,0.970001220703125,-0.5799999237060511,0,-0.02291782344326654,-2.1034714092158744,17.8799991607666,-5.444453863434069,17.75,-1.833337306980108,17.920000076293945,-0.02291782344326654
3809,2005-03-29,17.75,17.979999542236328,17.65999984741211,17.850000381469727,49790300.0,-0.007825567044426163,-1.2857065006369166,0.7692273834326124,41.92137555710843,53.576510963254556,0.21681318482147205,0.30111538640994695,0.18350505600913536,0.9998113486543616,9.630640735278861,0.31999969482421875,0.2954086040596735,-0.29750003814697124,-0.9357504728549593,0.3407503965610168,-0.6166252555009635,0.021625179207021006,0.6342213658695357,18.000030517578125,-20.123454105128317,0.31912521735399385,3,0.22999954223632812,0.21499919891357422,0.29000043869018555,1.1100006103515625,-0.10000038146972656,1,-0.02647883455518263,-2.846122245371104,17.889999389648438,-2.1034714092158744,17.8799991607666,-5.444453863434069,17.75,-0.02647883455518263
3810,2005-03-30,18.030000686645508,18.100000381469727,17.799999237060547,17.809999465942386,53086500.0,0.01577468657157799,-1.4999920527696098,-2.2000038146826784,38.425925108303815,50.38144934281814,-0.10915504524090736,0.06625375326370886,-0.12588734524752,0.7071593861138794,8.992059230477295,0.35000038146972656,0.2046269290925231,-0.043999385833739524,-0.6282635801866086,0.5402648085191295,-0.33613148301017404,0.248132711342695,0.26731409700913744,75.51041062510461,40.873708648292485,0.29213209717643523,3,-0.05000114440917969,-0.0650014877319336,-0.03500032424926758,0.7849998474121094,-0.030000686645507812,2,-0.04326126771715766,-1.2857065006369166,17.75,-2.846122245371104,17.889999389648438,-2.1034714092158744,17.8799991607666,-0.04326126771715766
3811,2005-03-31,17.889999389648438,18.13999938964844,17.860000610351562,18.020000457763672,46338200.0,-0.0077649080235902,-1.9473768747365203,-0.5909106672215382,30.66040961158508,46.46589343063781,0.002936916885364127,0.2298535426731796,-0.012997294371984935,0.8297347562133979,8.76404003890997,0.27999877929687855,0.09131251713899502,-0.19150066375732422,-0.7613865503047634,0.378385222790115,-0.4764436070310438,0.09344227951639539,0.33083760165710174,46.938704014386865,18.778385290598372,0.28494294327372,3,0.020000457763671875,0.07499980926513672,0.007500171661376953,0.6400003433227539,0.13000106811523438,3,-0.04192286336432005,-1.4999920527696098,18.030000686645508,-1.2857065006369166,17.75,-2.846122245371104,17.889999389648438,-0.04192286336432005
3812,2005-04-01,17.700000762939453,18.06999969482422,17.690000534057614,18.010000228881836,56370800.0,-0.010620381955905644,-1.303025749212468,2.3845916840282873,31.707344304758436,43.627609395963034,0.15779627136042862,0.4342401324091121,0.1661436887758967,0.9938405131757122,8.866662893266138,0.3799991607666051,0.003839184387704364,-0.3764993667602532,-0.9584120300915444,0.20541329657103802,-0.667455698425897,-0.08554303509460937,0.4535357710988741,8.333532015672002,-16.44716959720795,0.29095633166564494,4,0.20999908447265625,0.2649984359741211,0.10999870300292969,0.7499990463256836,0.5099983215332031,4,-0.024293801505145818,-1.9473768747365203,17.889999389648438,-1.4999920527696098,18.030000686645508,-1.2857065006369166,17.75,-0.024293801505145818
3813,2005-04-04,17.670000076293945,17.75,17.5,17.65999984741211,51926100.0,-0.0016949539747096454,1.941175150624376,-0.0322588584191129,28.140721819933106,40.286692920936126,0.1870920534026439,0.45861336275542186,0.17923381112431258,0.9975110080175895,9.668051732960588,0.25,-0.07143521891426374,-0.3880000114440918,-0.9976627692169444,0.22166274632876082,-0.6928313903305181,-0.08316863255766549,0.46999931335449574,26.562537252938363,6.260424083881865,0.30483137888642575,4,0.15999984741210938,0.2999992370605469,0.1099996566772461,0.754999160766598,0.5399990081787109,0,-0.023203160477750395,-1.303025749212468,17.700000762939453,-1.9473768747365203,17.889999389648438,-1.4999920527696098,18.030000686645508,-0.023203160477750395
3814,2005-04-05,17.81999969482422,17.90999984741211,17.520000457763672,17.739999771118164,50130200.0,0.00848894272114431,1.999992664050178,7.999809269502194,38.37838450863662,38.58889740526132,0.020428486791864486,0.2904253224655733,0.023711716090442536,0.8252988905954126,9.616487016512712,0.3899993896484375,-0.14080854310050128,-0.21700038909911967,-0.8291960098118807,0.39519523161364134,-0.5230981994555002,0.08909742125726083,0.25,49.99999999999972,27.019655300912778,0.30609781035637995,4,0.005000114440917969,0.16499996185302734,-0.08750009536743164,0.5749998092651367,0.7299995422363281,1,-0.02861954195374994,1.941175150624376,17.670000076293945,-1.303025749212468,17.700000762939453,-1.9473768747365203,17.889999389648438,-0.02861954195374994
3815,2005-04-06,17.770000457763672,18.0,17.739999771118164,17.81999969482422,40116400.0,-0.0028057933735582408,-3.727250658898599,-0.6249910592947572,41.279098135235316,37.72799141120345,0.05242580438018507,0.32976625602659126,0.0758754865064617,0.8734863362628182,9.572867816677933,0.26000022888183594,-0.1688288011319905,-0.24949960708618235,-0.8716345022961818,0.3726352881238171,-0.5605670546911803,0.061567840518815586,-0.2700004577636719,42.1876117588153,16.68814607185675,0.3110674476049989,4,0.054999351501464844,0.33499908447265625,-0.037500858306884766,0.6249990463256836,0.9300003051757812,2,-0.006753001471137887,1.999992664050178,17.81999969482422,1.941175150624376,17.670000076293945,-1.303025749212468,17.700000762939453,-0.006753001471137887
3816,2005-04-07,18.149999618530273,18.170000076293945,17.780000686645508,17.799999237060547,50647300.0,0.021384307877188702,-1.000009781338185,-7.000114442664225,52.912593492427106,38.4129542345821,-0.2959933074758432,-0.0844933290127301,-0.28976179578243944,0.4890765345861894,8.778945755735105,0.39999961853027344,-0.2030333015792607,0.14949960708618093,-0.4286454102888193,0.7276446244611812,-0.1395729016013192,0.43857211577368105,-0.6399996185302719,97.01485739012108,65.92366197685945,0.2890725086875004,4,-0.3149995803833008,-0.020000457763671875,-0.48999977111816406,0.24499988555908203,0.7399997711181676,3,-0.008264441966000402,-3.727250658898599,17.770000457763672,1.999992664050178,17.81999969482422,1.941175150624376,17.670000076293945,-0.008264441966000402
3817,2005-04-08,17.899999618530273,18.149999618530273,17.899999618530273,18.07999992370605,45389700.0,-0.01377410497269449,-1.7777730682829653,-0.5142860256892231,52.4038554119644,39.53663421666136,-0.04789450636650017,0.10720877916432414,-0.033811663960584326,0.7248644535297153,7.834316437399065,0.25,-0.22699846113667732,-0.06000041961669922,-0.5327531262870657,0.4127522870536673,-0.29637677295188425,0.1763759337184858,-0.36359961547851327,59.70142880323851,23.65800807314708,0.23637635333518353,4,-0.06499958038330078,0.25,-0.2674999237060547,0.49499988555908203,1.1900005340576172,4,0.006703957641941649,-1.000009781338185,18.149999618530273,-3.727250658898599,17.770000457763672,1.999992664050178,17.81999969482422,0.006703957641941649
3818,2005-04-11,17.989999771118164,18.100000381469727,17.93000030517578,18.0,42853400.0,0.0050279415925083,-1.615402673239726,0.05555673292925978,51.2315090425293,40.57109349281924,-0.1365807861473698,-0.020048364473801428,-0.13248977022159636,0.6164008252352744,7.5760598590374775,0.20000076293945312,-0.22188150290996234,0.05299978256225657,-0.3604124765593184,0.46641204168383155,-0.1537063469985327,0.25970591212304583,-0.4282557651367149,72.30762910557034,32.95536877227225,0.2067061295607875,4,-0.1549997329711914,0.15999984741210938,-0.3425002098083496,0.3800001144409144,1.0699996948242223,0,0.012228978107475363,-1.7777730682829653,17.899999618530273,-1.000009781338185,18.149999618530273,-3.727250658898599,17.770000457763672,0.012228978107475363
3819,2005-04-12,18.239999771118164,18.299999237060547,17.850000381469727,17.920000076293945,86773400.0,0.013896609404151272,1.0454557276991234,-31.999237078008775,57.079644523964255,42.64372898344818,-0.3461680566054781,-0.3095466983992772,-0.3794149826146196,0.35191805898165995,7.436587088584873,0.4499988555908203,-0.21247302288083603,0.31799983978271484,-0.017769433108181687,0.6537691126736114,0.15011520333726835,0.48588447622816133,-0.6539255223242151,89.28579943528803,46.8469569921069,0.16788463644544807,4,-0.3400001525878906,-0.09000015258789062,-0.5475001335144043,0.13000011444091442,1.0,1,-0.0016447745077832199,-1.615402673239726,17.989999771118164,-1.7777730682829653,17.899999618530273,-1.000009781338185,18.149999618530273,-0.0016447745077832199
3820,2005-04-13,18.0,18.290000915527344,17.969999313354492,18.209999084472656,44917500.0,-0.013157882353605488,-1.3703782195283911,-0.6562477648236893,55.36481143427827,45.388662519302976,-0.12390092118609886,-0.0940590711051037,-0.14357919750516857,0.5733376731677815,7.986634575679319,0.32000160217285156,-0.19683515230301296,0.09050006866455007,-0.2106887120035701,0.39168884933267023,-0.06009432166951001,0.24109445899861015,-0.3710902519100543,42.30767820004475,-4.846706558396065,0.15059439033406072,4,-0.10000038146972656,0.14999961853027344,-0.17500019073486328,0.3699998855590785,1.3799991607666016,2,0.030555513170030357,1.0454557276991234,18.239999771118164,-1.615402673239726,17.989999771118164,-1.7777730682829653,17.899999618530273,0.030555513170030357
3821,2005-04-14,17.809999465942386,18.010000228881836,17.75,18.0,52373700.0,-0.010555585225422992,1.4761809611175194,0.9047683923705553,48.53557086400529,47.25846547033041,0.059852344880827246,0.07954234871243315,0.03706231903754187,0.7437839273175726,8.0200688271136,0.26000022888183594,-0.17274949029302533,-0.08650045394897177,-0.3808882755592684,0.20788736766132487,-0.23369436475412186,0.06069345685617833,-0.14082434851420444,10.909008940276275,-35.721197632264875,0.14719391080514863,4,0.09000015258788707,0.3400001525878871,0.015000343322750354,0.5600004196166921,1.6599998474121023,3,0.04997200020690595,-1.3703782195283911,18.0,1.0454557276991234,18.239999771118164,-1.615402673239726,17.989999771118164,0.04997200020690595
3822,2005-04-15,17.200000762939453,17.6200008392334,17.180000305175778,17.489999771118164,86961300.0,-0.034250349314687956,-1.6666705198970828,1.5263062791748516,38.46155318253148,48.405224510619114,0.6609760298172525,0.6579022916701334,0.6297760304552895,1.3386259683042745,8.69215822522066,0.6299991607666087,-0.17683923511603794,-0.6549991607666001,-1.0766496839121054,-0.23334863762109492,-0.865824422339351,-0.4441738991938493,1.0999984741210938,1.7857568605014678,-43.637854054476705,0.21082526157275255,4,0.5399990081787109,0.7899990081787109,0.7374987602233887,1.1699991226196254,2.3499984741210938,4,0.09825572975266361,1.4761809611175194,17.809999465942386,-1.3703782195283911,18.0,1.0454557276991234,18.239999771118164,0.09825572975266361
3823,2005-04-18,17.020000457763672,17.389999389648438,17.010000228881836,17.170000076293945,63901600.0,-0.010465133557646444,-3.470576355619383,0.5172418329025341,37.95379808031263,48.35804824080533,0.8259332813128317,0.8184323223465206,0.8103532089279959,1.5000336539684938,9.007414070809505,0.37999916076660156,-0.15717351255380407,-0.7959995269775391,-1.3594994275490286,-0.2324996264060495,-1.0777494772632856,-0.5142495766917925,1.2575988006591814,0.7752121372523217,-46.12962134751824,0.2817499502857455,4,0.6349992752075195,0.8849992752075195,0.9499998092651367,1.3499994277954066,2.979999542236328,0,0.12162160042010983,-1.6666705198970828,17.200000762939453,1.4761809611175194,17.809999465942386,-1.3703782195283911,18.0,0.12162160042010983
3824,2005-04-19,17.180000305175778,17.309999465942386,17.149999618530273,17.200000762939453,44281100.0,0.009400695834830053,-2.9999046347511853,0.13333672418399428,35.39517211047941,47.70427868249912,0.6320714473804081,0.630923591018,0.6405509579340212,1.324577888624006,9.219914214295292,0.2899990081787145,-0.12426132381988353,-0.5979996681213429,-1.2251934338690553,0.029194097626369597,-0.9115965509951991,-0.28440278524748663,1.046894992065436,13.281248835847128,-28.765688839915626,0.3135968828738563,4,0.4749994277954137,0.649999618530277,0.8549990653991735,1.1899995803833008,2.4400005340576207,1,0.10942951847330451,-3.470576355619383,17.020000457763672,-1.6666705198970828,17.200000762939453,1.4761809611175194,17.809999465942386,0.10942951847330451
3825,2005-04-20,17.190000534057614,17.540000915527347,17.149999618530273,17.430000305175778,58411500.0,0.0005820854891849248,-1.4374959022012648,11.99971390425116,37.410078359184254,45.981777001027694,0.5935659264385293,0.5938779451320997,0.6122805578119994,1.2956698945080412,9.56003220257355,0.39000129699707387,-0.08061265137748919,-0.5514994621276905,-1.2270033970147054,0.12400447275932436,-0.8892514295711997,-0.2137474946841813,0.988218960449224,18.00003051757777,-22.460339665020513,0.337751967443508,4,0.46499919891357777,0.639999389648441,0.8574986457824743,1.1799993515014648,2.70999908447266,2,0.1192553329477215,-2.9999046347511853,17.180000305175778,-3.470576355619383,17.020000457763672,-1.6666705198970828,17.200000762939453,0.1192553329477215
3826,2005-04-21,17.68000030517578,17.709999084472656,17.350000381469727,17.389999389648438,52371700.0,0.028504930534897666,1.0571444141689372,-1.2083383003918016,49.675317034987486,45.67860607025248,0.03339770169561618,0.10368085734248922,0.10674873302368937,0.7891003772698966,9.499780047624936,0.5199985504150426,-0.06299401227128953,-0.05799970626831197,-0.7340433677036664,0.6180439551670425,-0.39602153698599096,0.280022124449367,0.451490418706058,95.71445309413326,49.07563736245683,0.3380218307176779,4,-0.025000572204589844,-0.025000572204589844,0.42999887466430664,0.6899995803832972,2.1100006103515625,3,0.09615377976510264,-1.4374959022012648,17.190000534057614,-2.9999046347511853,17.180000305175778,-3.470576355619383,17.020000457763672,0.09615377976510264
3827,2005-04-22,17.430000305175778,17.610000610351562,17.219999313354492,17.5,41057800.0,-0.014140271249136638,1.6896556260029991,-0.24137749598801572,46.363636889077135,45.13773138653558,0.23436288393130766,0.335437570737799,0.3576565717580955,1.0255391313036455,9.948392749390868,0.46000099182128906,-0.05592543854387699,-0.2854997634887724,-0.971524393236006,0.4005248662584613,-0.628512078362391,0.05751255138484623,0.6566307989060611,60.00010899152812,10.374742523500501,0.34301231487361733,4,0.2249994277954137,0.2249994277954137,0.6924991607666051,0.9399995803833008,1.9699993133544957,4,0.11703952796678618,1.0571444141689372,17.68000030517578,-1.4374959022012648,17.190000534057614,-2.9999046347511853,17.180000305175778,0.11703952796678618
3828,2005-04-25,17.479999542236328,17.600000381469727,17.389999389648438,17.459999084472653,39358000.0,0.0028685735045972383,-1.6250149011754047,-0.2857220708447229,44.68749254941231,43.76082561158536,0.11668265566516567,0.26682765259292296,0.31077675806242766,0.9651654817383282,10.421249039002694,0.21000099182128906,-0.10519754250567459,-0.21500053405761577,-0.9035683851077962,0.4735673169925647,-0.559284459582706,0.12928339146747447,0.5635663268375097,58.928614003358305,8.964371023277266,0.34428392552509046,4,0.17000102996826172,0.17500019073486328,0.7024998664855957,0.8900003433227504,2.159999847412113,0,0.11842103827420303,1.6896556260029991,17.430000305175778,1.0571444141689372,17.68000030517578,-1.4374959022012648,17.190000534057614,0.11842103827420303
3829,2005-04-26,17.280000686645508,17.639999389648438,17.25,17.350000381469727,56444600.0,-0.011441582427251795,-4.999941312831949,-3.499904634750475,42.686563085193676,42.35213135057596,0.1857148322719553,0.45303741582671364,0.507766771007681,1.1471347647531616,10.425527804422138,0.3899993896484375,-0.14419448856020622,-0.39149942398071147,-1.1038345816724267,0.3208357337110037,-0.7476670028265708,-0.0353318451348521,0.7222225568206504,23.214498588220067,-26.58779630933072,0.3561675788458579,4,0.22999954223632812,0.3749990463256836,0.8524985313415527,0.9799985885620117,2.5999984741210938,1,0.15740736141617107,-1.6250149011754047,17.479999542236328,1.6896556260029991,17.430000305175778,1.0571444141689372,17.68000030517578,0.15740736141617107
3830,2005-04-27,17.25,17.459999084472653,17.079999923706055,17.190000534057614,62447400.0,-0.0017361507785524921,-1.7142730635349641,-0.8571389645777074,34.99999682108363,40.84817867914022,0.10967327169946373,0.4443903514066818,0.5256437766251452,1.1579500108025655,10.959194864510325,0.379999160766598,-0.19241890411221263,-0.3825000762939439,-1.0975961194408512,0.33259596685296344,-0.7400480978673976,-0.024952054720490224,0.7125343228827852,26.98417504034199,-16.150155350141677,0.35754802157345383,4,0.1099996566772461,0.4049997329711914,0.8699994087219238,0.8099994659423828,2.1499996185302734,2,0.1373913529990376,-4.999941312831949,17.280000686645508,-1.6250149011754047,17.479999542236328,1.6896556260029991,17.430000305175778,0.1373913529990376
3831,2005-04-28,17.139999389648438,17.329999923706055,17.100000381469727,17.139999389648438,48957400.0,-0.006376846976902217,-4.75013113347003,0.0,36.713276686387104,40.65392573512419,0.12811205092177858,0.5220897138474854,0.6236043966654634,1.2442583210959661,11.650242783805949,0.22999954223632812,-0.2863885707631155,-0.4550006866455085,-1.1915784342635547,0.28157706097253765,-0.8232895604545334,-0.08671181283648366,0.7844335694743094,10.714200564711973,-29.071829346101225,0.36828887380902325,4,0.2200002670288086,0.5150003433227539,0.9800000190734863,0.9200000762939453,2.239999771118164,3,0.16102685689409735,-1.7142730635349641,17.25,-4.999941312831949,17.280000686645508,-1.6250149011754047,17.479999542236328,0.16102685689409735
3832,2005-04-29,17.270000457763672,17.299999237060547,17.040000915527347,17.190000534057614,49386700.0,0.007584660020101719,2.7143285330862312,100.0,37.58621710234246,40.6130834042386,0.010152274318549814,0.3775811427165223,0.48959571889527354,1.0848531956259322,11.962666733183651,0.2599983215331996,-0.36362013661198844,-0.30349960327148295,-1.0521758795414584,0.4451766729984925,-0.6778377414064707,0.07083853486350478,0.6178551921494382,38.33335452614945,2.551161384437478,0.3743381381349873,4,0.10499954223632812,0.38499927520751953,0.844998836517334,0.7899990081787109,2.1399993896484375,4,0.14591779912957747,-4.75013113347003,17.139999389648438,-1.7142730635349641,17.25,-4.999941312831949,17.280000686645508,0.14591779912957747
3833,2005-05-02,17.260000228881836,17.319999694824222,17.15999984741211,17.239999771118164,43564300.0,-0.0005790520333970317,1.2857220708446213,0.2500059604701508,31.578954916298997,40.18905927155188,0.06456650542796183,0.37449062720538606,0.5037713117347806,1.0665297463335257,11.781694657403097,0.15999984741211293,-0.41367932477310276,-0.29299983978271626,-1.0529190445817314,0.4669193650162988,-0.6729594421822256,0.08695976261679306,0.5927412041900233,36.666645473849805,7.336190129534394,0.3799596023995078,5,0.11499977111816406,0.39499950408935547,0.8099994659423828,0.7999992370605469,2.1499996185302734,0,0.12398605801102436,2.7143285330862312,17.270000457763672,-4.75013113347003,17.139999389648438,-1.7142730635349641,17.25,0.12398605801102436
3834,2005-05-03,17.309999465942386,17.389999389648438,17.180000305175778,17.180000305175778,43707300.0,0.0028968271377474153,-2.230776002464775,6.499809269502548,36.03237397016672,40.035981006105494,0.03905382840076399,0.29968965650921575,0.463450258450802,0.9870923311103503,12.033141285227872,0.2099990844726598,-0.3803006066235781,-0.2175005912780712,-0.9739148707693701,0.5389136882132277,-0.5957077310237189,0.16070654846757648,0.5090323189618715,64.2856494096287,35.084952500294165,0.3782071397456492,5,0.06500053405761363,0.34500026702880504,0.7600002288818324,0.7499999999999964,2.1599998474121023,1,0.1346042747309355,1.2857220708446213,17.260000228881836,2.7143285330862312,17.270000457763672,-4.75013113347003,17.139999389648438,0.1346042747309355
3835,2005-05-04,17.649999618530273,17.709999084472656,17.309999465942386,17.329999923706055,75896500.0,0.019641834955387516,-1.2222163353537308,2.46155200492966,46.94656655266245,39.73278650806938,-0.25572575008185083,-0.05245079094371974,0.1369562777123292,0.6257190758595641,12.178492056939971,0.3999996185302699,-0.31916363909951784,0.1284996032714858,-0.6216936151692494,0.878692821712221,-0.2465970059488818,0.5035962124918534,0.13667090413308713,91.04483135575845,57.07122121639918,0.3750966092203683,5,-0.27499961853027344,0.005000114440917969,0.32249975204467773,0.4099998474121094,1.5900001525878906,2,0.12634558586024602,-2.230776002464775,17.309999465942386,1.2857220708446213,17.260000228881836,2.7143285330862312,17.270000457763672,0.12634558586024602
3836,2005-05-05,18.0,18.059999465942386,17.610000610351562,17.610000610351562,80440000.0,0.01983005037021468,-1.3076900504714764,1.2187492549412298,66.94913199495679,42.02006374205602,-0.6208495706859232,-0.4366523470586685,-0.1942253306105144,0.2558444926275243,12.923361969363627,0.44999885559082387,-0.2487368561419565,0.4859999656677232,-0.24035754360000183,1.2123574749354482,0.1228212110338589,0.8491787203015875,-0.9899997711181641,94.11769105770077,53.75623541710433,0.36317875463386323,5,-0.44999980926513317,-0.3450002670288086,-0.027500629425048828,0.05999946594238281,1.2999992370605469,3,0.07777775658501529,-1.2222163353537308,17.649999618530273,-2.230776002464775,17.309999465942386,1.2857220708446213,17.260000228881836,0.07777775658501529
3837,2005-05-06,18.020000457763672,18.15999984741211,17.920000076293945,18.100000381469727,49220600.0,0.0011111365424261166,1.4000114441572808,-0.20512833052936344,72.72726484566947,45.1355939971957,-0.6127996587609452,-0.471369024260504,-0.19156280141722704,0.21827943418353257,13.802548240738322,0.23999977111816406,-0.1822234181459983,0.5000003814697251,-0.2416050020302336,1.241605764969684,0.12919768971974577,0.8708030732197045,-0.9890002441406267,86.00006103515625,38.95277837619662,0.3708026917499801,5,-0.4200000762939453,-0.36500072479248047,-0.08250093460083008,0.029998779296871447,1.1599998474121094,4,0.07547162422057507,-1.3076900504714764,18.0,-1.2222163353537308,17.649999618530273,-2.230776002464775,17.309999465942386,0.07547162422057507
3838,2005-05-09,18.209999084472656,18.239999771118164,17.979999542236328,18.0,54768400.0,0.010543763700467945,-1.0800018310546875,-2.624991059294757,73.09414777421775,48.51421451819837,-0.7692533500238348,-0.6788455451591098,-0.35686815200930866,0.011483045102572476,14.803488767936884,0.26000022888183594,-0.18707934676957905,0.6789990425109877,-0.09765735665425979,1.4556554416762353,0.290670842928364,1.0673272420936115,-1.1338388854980472,97.16974511691514,43.957216930211004,0.38832819958262293,5,-0.5699987411499023,-0.5549993515014648,-0.27249956130981445,-0.24499988555908203,1.1100006103515625,0,0.06589790352942271,1.4000114441572808,18.020000457763672,-1.3076900504714764,18.0,-1.2222163353537308,17.649999618530273,0.06589790352942271
3839,2005-05-10,18.209999084472656,18.299999237060547,18.010000228881836,18.11000061035156,73244700.0,0.0,1.0714305177111716,0.47618528610355915,72.97294743019056,52.73343125254358,-0.6967283297289981,-0.7180217079239029,-0.33875807453694406,-0.007401292262599668,15.533867096188853,0.28999900817871094,-0.15799049676396848,0.6804990768432617,-0.090486772294053,1.4514849259805764,0.2950061522746026,1.0659920014119209,-1.0640085111694333,90.909073394407,31.86919177270981,0.38549292456865747,5,-0.5399990081787109,-0.5549993515014648,-0.3099994659423828,-0.24499988555908203,1.3200016021728516,1,0.06589790352942271,-1.0800018310546875,18.209999084472656,1.4000114441572808,18.020000457763672,-1.3076900504714764,18.0,0.06589790352942271
3840,2005-05-11,18.549999237060547,18.600000381469727,18.21999931335449,18.46999931335449,123160600.0,0.01867106917527539,3.222182191940531,0.8000114442664297,71.0144700518577,56.54467495981809,-0.9308162292918709,-1.0695405086769227,-0.6589029588360837,-0.3645004154376892,16.56033979581279,0.3900012969970703,-0.11445298913476876,0.9929992675781243,0.11899883648489151,1.866999698671357,0.5559990520315061,1.4299994831247425,-1.3116879706567381,94.9493781849358,38.87356305793989,0.4370002155466173,5,-0.7299985885620117,-0.7449989318847656,-0.6449995040893555,-0.5850000381469727,0.9800014495849609,2,0.04959569348422921,1.0714305177111716,18.209999084472656,-1.0800018310546875,18.209999084472656,1.4000114441572808,18.020000457763672,0.04959569348422921
3841,2005-05-12,18.700000762939453,18.82999992370605,18.5,18.549999237060547,67556400.0,0.008086335959476498,-1.639999389648409,1.8750208616454833,82.2334941830744,61.505483524343866,-0.9345369076926318,-1.211564174245197,-0.7946339066548767,-0.5243557239352761,18.087828905496053,0.32999992370605113,-0.036874510087269385,1.0985007286071777,0.08998420132358476,2.1070172558907707,0.594242464965383,1.6027589922489724,-1.3255205850290537,85.7143755423372,28.890113199814287,0.5042582636417964,5,-0.7050008773803711,-0.7800006866455078,-0.7350010871887207,-0.7350015640258789,0.8999996185302734,3,0.028876951130874184,3.222182191940531,18.549999237060547,1.0714305177111716,18.209999084472656,-1.0800018310546875,18.209999084472656,0.028876951130874184
3842,2005-05-13,18.88999938964844,19.020000457763672,18.63999938964844,18.729999542236328,65474500.0,0.01016035395493331,-1.2352993975025222,1.0666547988403674,83.41230899400499,67.26474508853342,-0.9728813526083648,-1.3370098180542094,-0.9697941843047353,-0.7241613584608508,18.320977811607854,0.3800010681152308,0.08217217477769623,1.203999423980715,0.06267280083070048,2.3453260471307296,0.6333361124057078,1.7746627355557223,-1.3408568422425624,87.49990830062757,29.663657115831967,0.5706633115750078,5,-0.7899990081787145,-0.8749990463256871,-0.9074997901916539,-0.9250001907348668,0.8800010681152308,4,0.0217045982350208,-1.639999389648409,18.700000762939453,3.222182191940531,18.549999237060547,1.0714305177111716,18.209999084472656,0.0217045982350208
3843,2005-05-16,19.09000015258789,19.170000076293945,18.75,18.86000061035156,62180900.0,0.010587653224014781,1.153849915880903,1.4374985098824498,92.89093142683066,73.58236258371831,-0.9901193836379534,-1.4482315887517458,-1.1600637924061346,-0.9378555352490423,18.298623518401598,0.4200000762939453,0.217553194175089,1.3005002021789558,0.043863761693355485,2.557136642664556,0.6721819819361556,1.928818422421756,-1.3349374977319215,93.10345394574578,29.611841411012882,0.6283182202427995,5,-0.8500003814697266,-1.0,-1.0975003242492676,-1.1250009536743164,0.7099990844726562,0,0.004714518170168214,-1.2352993975025222,18.88999938964844,-1.639999389648409,18.700000762939453,3.222182191940531,18.549999237060547,0.004714518170168214
3844,2005-05-17,19.059999465942386,19.11000061035156,18.81999969482422,18.959999084472656,52988100.0,-0.0015715393612208972,1.8999704364909744,0.4347851326024667,92.89093142683082,78.68729201418145,-0.7663674392111801,-1.338805796263383,-1.126927473516517,-0.9212230326562398,18.275061171413213,0.2900009155273402,0.35304400637572186,1.17649955749512,-0.16646270564989862,2.5194618206401387,0.5050184259226107,1.8479806890676294,-1.0785468236563425,88.42099768307563,19.47239520463137,0.6714811315725093,5,-0.6699991226196325,-0.9699993133544957,-1.0674996376037633,-1.0950002670288121,0.7200012207031214,1,0.013641145654091913,1.153849915880903,19.09000015258789,-1.2352993975025222,18.88999938964844,-1.639999389648409,18.700000762939453,0.013641145654091913
3845,2005-05-18,19.239999771118164,19.34000015258789,19.049999237060547,19.059999465942386,59996500.0,0.009443877765968223,-1.899998092658643,1.7999961853171869,98.16509748029017,82.15573262366294,-0.7790309533402748,-1.4307036538190445,-1.2977673611332463,-1.1157562917247539,19.188551376367844,0.29000091552734375,0.523935339501552,1.2539999008178704,-0.17619161691675345,2.684191418552494,0.5389041419505602,1.9690956596851805,-1.0683795393908575,88.09519484471005,11.293698803391266,0.7150957588673111,5,-0.6099996566772461,-1.0649995803833008,-1.2150001525878906,-1.2750005722045898,0.05999946594238281,2,0.015072812836654625,1.8999704364909744,19.059999465942386,1.153849915880903,19.09000015258789,-1.2352993975025222,18.88999938964844,0.015072812836654625
3846,2005-05-19,19.3799991607666,19.43000030517578,19.18000030517578,19.229999542236328,46846000.0,0.007276475640015212,-1.0000152589054787,0.8333298012122404,98.17347462225376,84.98308926550564,-0.7852710812976476,-1.5144604407863795,-1.4400082028486594,-1.2672269903908493,20.743736754022873,0.25,0.6924220084464778,1.3089993476867683,-0.24161855462893556,2.859617250002472,0.5336903965289181,2.0843082988446184,-0.9980705432843884,93.67074854896808,11.507447736859092,0.7753089511578514,5,-0.6749992370605469,-1.159998893737793,-1.3549995422363281,-1.4149999618530273,-0.34999847412109375,3,0.0077400171503914095,-1.899998092658643,19.239999771118164,1.8999704364909744,19.059999465942386,1.153849915880903,19.09000015258789,0.0077400171503914095
3847,2005-05-20,19.46999931335449,19.51000022888184,19.280000686645508,19.38999938964844,34181700.0,0.004643970922872276,1.8749627475054897,0.5333341810459453,98.6783841147301,87.82578219222924,-0.7241061553902739,-1.5218171895907169,-1.537052985900349,-1.3676528943821502,22.102332059515835,0.22999954223633168,0.8195747601087682,1.2969995498657205,-0.3419484349311759,2.935947534662617,0.47752555746727054,2.1164735422641705,-0.8784563583335618,94.73672322622814,6.536740364521208,0.8194739923984486,5,-0.7099990844726527,-1.2099990844726527,-1.4449996948242152,-1.5050001144409144,-0.30999946594237926,4,0.006676993975344825,-1.0000152589054787,19.3799991607666,-1.899998092658643,19.239999771118164,1.8999704364909744,19.059999465942386,0.006676993975344825
3848,2005-05-23,19.549999237060547,19.59000015258789,19.32999992370605,19.350000381469727,49768500.0,0.004108881691186506,-1.1666706403134066,2.4999880790598983,98.69562296877852,90.68385725207233,-0.6638484743318074,-1.5165403465885916,-1.6149313736113449,-1.4585175633795444,23.579849320945197,0.2600002288818395,0.874060532720776,1.2734994888305664,-0.44088842814335294,2.9878874058044858,0.41630553034360673,2.130693447317526,-0.7747648272674361,94.80507899391135,3.4322038027028583,0.8571939584869605,5,-0.6449995040893555,-1.2499990463256836,-1.6849994659423828,-1.5850000381469727,-0.18999862670898793,0,0.011253259810162675,1.8749627475054897,19.46999931335449,-1.0000152589054787,19.3799991607666,-1.899998092658643,19.239999771118164,0.011253259810162675
3849,2005-05-24,20.0,20.01000022888184,19.399999618530273,19.479999542236328,86130000.0,0.023017942736611285,1.2592576894276386,2.6000171662359213,98.75515913686615,93.76615603929551,-0.9311564658762101,-1.8470147846632088,-2.060439228715829,-1.9186330362718351,24.99329354341256,0.610000610351566,0.9352185374676623,1.5875002861022942,-0.22290072162732244,3.397901293831911,0.6822997822374859,2.4927007899671025,-1.061812441647934,98.95831056769356,7.232307656312159,0.9052005038648084,5,-0.744999885559082,-1.4749994277954066,-2.2200002670288086,-2.0950002670288086,-0.9200000762939489,1,-0.0100000381469727,-1.1666706403134066,19.549999237060547,1.8749627475054897,19.46999931335449,-1.0000152589054787,19.3799991607666,-0.0100000381469727
3850,2005-05-25,19.6200008392334,19.88999938964844,19.51000022888184,19.84000015258789,66102100.0,-0.0189999580383301,1.3750111759481147,-0.42307523016542564,83.19673124291106,93.87318237927735,-0.4284745983143061,-1.3495494324485833,-1.6709211229024383,-1.5494642276099384,26.077901426802686,0.4899997711181605,0.9806757524180227,1.089001083374022,-0.7112433021248918,2.889245468872936,0.1888788906245651,1.989123276123479,-0.467450746775377,53.01211740995797,-36.82461966419091,0.9001221927494573,5,-0.29500102996825817,-1.095000267028805,-1.8775010108947754,-1.715001106262207,-0.6300010681152344,2,0.008154935808777575,1.2592576894276386,20.0,-1.1666706403134066,19.549999237060547,1.8749627475054897,19.46999931335449,0.008154935808777575
3851,2005-05-26,19.899999618530273,19.959999084472656,19.690000534057614,19.71999931335449,54106800.0,0.014271089058109032,-1.250007947356672,-0.8181857589970944,84.81481402989743,94.0290162721543,-0.5815040150832047,-1.48848969730453,-1.932148251211526,-1.8387751316430396,27.25378200647236,0.3399982452392578,1.0429562280447193,1.2309998512268052,-0.5432355107038553,3.005235213157466,0.3438821702614767,2.1181175321921337,-0.575959498787487,84.93141379040013,-5.1679553456083624,0.8871176809653298,5,-0.5199995040893555,-1.37499904632568,-2.1574997901916504,-1.994999885559082,-1.0799999237060547,3,-0.030150773516147478,1.3750111759481147,19.6200008392334,1.2592576894276386,20.0,-1.1666706403134066,19.549999237060547,-0.030150773516147478
3852,2005-05-27,19.790000915527344,19.82999992370605,19.670000076293945,19.75,26984700.0,-0.005527573121182461,1.6666878596179897,0.22222693171703034,80.15271899210424,92.61365933496246,-0.36924438900596357,-1.2437886086648113,-1.802979576111582,-1.726687692314016,28.313946721455828,0.22999954223632812,1.0956557912976947,0.9950011253356941,-0.7177683899056433,2.7077706405770314,0.13861636771502717,1.851385882956361,-0.328768773956746,67.64717432036691,-20.667307680185942,0.8563847576206679,5,-0.3750009536743164,-1.2650003433227504,-2.1350011825561523,-1.8850011825561523,-0.970001220703125,4,-0.038403243745458115,-1.250007947356672,19.899999618530273,1.3750111759481147,19.6200008392334,1.2592576894276386,20.0,-0.038403243745458115
3853,2005-05-31,19.399999618530273,19.6299991607666,19.34000015258789,19.61000061035156,61667800.0,-0.0197069873145419,1.3200097656995065,-5.249904634751008,69.76744922872788,90.04438353517324,0.07750522636024826,-0.7222750627105015,-1.3905301442809979,-1.3370039673851082,29.000437213742515,0.4500007629394531,1.10954388107589,0.49799985885620046,-1.072472646528169,2.06847236424057,-0.28723639383598254,1.2832361115483835,0.610000610351566,8.955143150768729,-75.76644559687635,0.7852362526921839,5,0.13000011444091797,-0.87499904632568,-1.744999885559082,-1.494999885559082,-0.5599994659423828,1,-0.012371122465843931,1.6666878596179897,19.790000915527344,-1.250007947356672,19.899999618530273,1.3750111759481147,19.6200008392334,-0.012371122465843931
3854,2005-06-01,19.63999938964844,19.799999237060547,19.350000381469727,19.399999618530273,48990300.0,0.012371122465844042,-1.6470657533785489,-1.1428506553074358,68.7285259405983,86.77365336409636,-0.0799802299843897,-0.8208524975339202,-1.6093434811114946,-1.5803997602709714,30.118223712362237,0.4499988555908203,1.110931704286628,0.6214996337890675,-0.7892901423872019,2.032289409965337,-0.08389525429906897,1.326894521877204,0.3566008377075178,48.38705707904493,-33.59328640397947,0.7053948880881354,6,-0.04499912261963246,-1.1149988174438477,-1.9874992370605504,-1.7349996566772496,-0.3299999237060547,2,-0.01425655743372678,1.3200097656995065,19.399999618530273,1.6666878596179897,19.790000915527344,-1.250007947356672,19.899999618530273,-0.01425655743372678
3855,2005-06-02,19.8799991607666,19.8799991607666,19.549999237060547,19.56999969482422,36729800.0,0.012219947992699876,1.1290354336764516,1.2916656732549538,69.66665246750675,83.60622868023559,-0.24546188933174307,-0.9330587076765156,-1.8242864080742152,-1.8203586968910095,32.52955960633748,0.3299999237060547,1.0817008826729868,0.7499994277954087,-0.553824964282633,2.0538238198734504,0.0980872317563879,1.4019116238344296,0.10346906509399645,87.09676426976108,5.357885201665823,0.6519121960390214,6,-0.2349987030029297,-1.3549985885620082,-2.297499179840088,-1.9749994277954102,-0.3399982452392578,3,-0.04024141201370657,-1.6470657533785489,19.63999938964844,1.3200097656995065,19.399999618530273,1.6666878596179897,19.790000915527344,-0.04024141201370657
3856,2005-06-03,19.399999618530273,19.82999992370605,19.290000915527344,19.71999931335449,58749200.0,-0.024144847208223852,-1.0000070642921095,-1.0322588584191015,57.750765693454746,79.05871552231612,0.2656041912311018,-0.3613221252263088,-1.3188105914073915,-1.3431090795184097,34.5390979892579,0.5899982452392578,1.0451869794986202,0.19999990463256978,-0.9940909242001901,1.3940907334653296,-0.39704550978380837,0.7970453190489479,0.5705992458648694,18.64390341675045,-59.78995898292598,0.5970454144163795,6,0.2500009536743164,-0.87499904632568,-1.8924999237060547,-1.494999885559082,0.3800010681152344,4,-0.02113401316876784,1.1290354336764516,19.8799991607666,-1.6470657533785489,19.63999938964844,1.3200097656995065,19.399999618530273,-0.02113401316876784
3857,2005-06-06,19.3799991607666,19.43000030517578,19.1200008392334,19.3700008392334,41321900.0,-0.001030951451389095,4.636322652240255,-0.031244784588608698,54.662365419938865,74.16613135022281,0.3034014625473027,-0.24686686864927054,-1.2772319033773272,-1.3247253954054088,36.173640561855,0.3099994659423828,0.9771781778704707,0.11199951171875,-0.9463331435187605,1.1703321669562605,-0.4171668159000035,0.6411658393375035,0.5633757856738306,34.210381018827576,-40.61770342566018,0.5291663276187549,6,0.18500137329101562,-0.8549985885620082,-1.8724994659423828,-1.4749994277954102,0.5900001525878871,0,-0.028895742528000756,-1.0000070642921095,19.399999618530273,1.1290354336764516,19.8799991607666,-1.6470657533785489,19.63999938964844,-0.028895742528000756
3858,2005-06-07,19.40999984741211,19.809999465942386,19.3700008392334,19.38999938964844,61546800.0,0.0015480231137596778,-13.667217700915684,2.000381533765383,55.62701812595247,69.37411568234353,0.28100400637224254,-0.19221179969552438,-1.2851832393823415,-1.3608153047255804,37.94905257981816,0.4399986267089879,0.8974170932438454,0.08200016021728374,-0.852611699953485,1.0166120203880524,-0.3853057698681006,0.5493060903026681,0.4839726525959023,38.15784850599059,-33.50704135163516,0.46730593008538424,6,0.13000011444091797,-0.8249998092651367,-1.8949999809265137,-1.505000114440918,0.5300006866455043,1,-0.030396710830811968,4.636322652240255,19.3799991607666,-1.0000070642921095,19.399999618530273,1.1290354336764516,19.8799991607666,-0.030396710830811968
3859,2005-06-08,19.40999984741211,19.739999771118164,19.309999465942386,19.520000457763672,48675100.0,0.0,-1.7741832277118477,-5.499904634752074,52.90102677905926,66.0079262974711,0.21066486727859512,-0.10298114187114393,-1.258165989619087,-1.3645712801741254,39.5875005685403,0.4300003051757777,0.8021657696435724,0.02200012207031321,-0.7504083328157236,0.79440857695635,-0.3642041053727034,0.40820434951332984,0.4375343529494238,38.15784850599059,-30.13043033875787,0.38620422744301774,6,0.13000011444091797,-0.8149995803833008,-1.8949999809265137,-1.505000114440918,0.4799995422363317,2,-0.029366290536072093,-13.667217700915684,19.40999984741211,4.636322652240255,19.3799991607666,-1.0000070642921095,19.399999618530273,-0.029366290536072093
3860,2005-06-09,19.46999931335449,19.61000061035156,19.21999931335449,19.239999771118164,51722500.0,0.003091162617931742,-1.8888935983836252,-2.090893327784681,51.57895089076568,62.31505261534535,0.14209260485038655,-0.09541450748916347,-1.2989206096421562,-1.4296126495105028,40.468905386086576,0.3900012969970703,0.6969841128915455,0.035999584197995205,-0.6282894314789615,0.700288599874952,-0.29614492364048317,0.3681440920364736,0.34000015258789773,49.29562330084543,-15.130008013229634,0.33214450783847865,6,0.030000686645511365,-0.8099994659423757,-1.954999446868893,-1.5649995803832972,0.1800003051757848,3,-0.008217763382372456,-1.7741832277118477,19.40999984741211,-13.667217700915684,19.40999984741211,4.636322652240255,19.3799991607666,-0.008217763382372456
3861,2005-06-10,19.239999771118164,19.479999542236328,19.100000381469727,19.459999084472656,34056400.0,-0.011813022616727453,1.9230678942156036,-0.9565206574561042,46.153851060843884,58.537400622983085,0.3001943144098398,0.1866861764665515,-1.0474386984624928,-1.2038082421094565,40.76347812116,0.37999916076660156,0.5388596654634412,-0.22099990844726491,-0.797811665121305,0.35581184822677514,-0.5094057867842849,0.06740596988975511,0.5285997772216824,19.718249320338174,-39.18480163897575,0.28840587833701964,6,0.25,-0.42999935150146484,-1.7249999046325684,-1.3350000381469727,0.9300003051757812,4,0.01559257525873381,-1.8888935983836252,19.46999931335449,-1.7741832277118477,19.40999984741211,-13.667217700915684,19.40999984741211,0.01559257525873381
3862,2005-06-13,19.299999237060547,19.3799991607666,19.149999618530273,19.190000534057614,38163300.0,0.003118475397928533,-1.4210410078803393,-0.49999566510323,45.79124211532211,55.87337761038245,0.18257864570299986,0.1675691411003406,-1.0786905157774171,-1.258275918574487,40.705703663056006,0.22999954223632812,0.4486219099613393,-0.18150043487548828,-0.6989549088831808,0.33595403913220423,-0.44022767187933454,0.07722680212835797,0.4151123779296917,28.168889223197546,-25.11079923425617,0.2587272370038471,6,0.1900005340576172,-0.33499908447265625,-1.6974992752075195,-1.3949995040893555,0.8200016021728516,0,0.024870542412418706,1.9230678942156036,19.239999771118164,-1.8888935983836252,19.46999931335449,-1.7741832277118477,19.40999984741211,0.024870542412418706
3863,2005-06-14,19.18000030517578,19.440000534057614,19.1299991607666,19.309999465942386,32261600.0,-0.006217561483336187,-1.6956471261412613,-1.1818244871772583,34.469676718314446,52.066838807906464,0.2995944056816633,0.3105799685699324,-0.929778459329377,-1.1361012418289036,40.42220975538855,0.3100013732910121,0.3117385708830014,-0.30599937438964986,-0.810522259649936,0.19852351087063624,-0.5582608170197929,-0.05373793175950681,0.48590241113281607,12.5,-33.55576791230857,0.2522614426301432,6,0.3099994659423828,-0.18500041961669922,-1.5525002479553223,-1.2750005722045898,0.3799991607666051,1,0.041188685902446176,-1.4210410078803393,19.299999237060547,1.9230678942156036,19.239999771118164,-1.8888935983836252,19.46999931335449,0.041188685902446176
3864,2005-06-15,19.31999969482422,19.3700008392334,18.979999542236328,19.350000381469727,37016500.0,0.007299238134561348,10.142639165145363,0.2307760024648909,43.74996523056307,49.1872068926905,0.12228954193509267,0.20138287548255107,-1.0434774691474047,-1.2681389008273491,39.93368592266826,0.3900012969970703,0.19705131612655435,-0.17899999618530416,-0.6495608441541023,0.291560851783494,-0.41428042016970323,0.05628042779909492,0.3006308346972695,53.96818668975695,8.42914728721064,0.23528042398439877,6,0.08500003814697266,-0.3099994659423828,-1.672499656677246,-1.4149999618530273,0.0,2,0.03209114125397683,-1.6956471261412613,19.18000030517578,-1.4210410078803393,19.299999237060547,1.9230678942156036,19.239999771118164,0.03209114125397683
3865,2005-06-16,19.530000686645508,19.559999465942386,19.239999771118164,19.31999969482422,40746400.0,0.010869616725591724,1.3703808359882936,-6.999872846334796,42.060101998215416,47.44379981544169,-0.159335653061909,0.014990566036111375,-1.222583722947963,-1.4647247250914575,39.177065594723885,0.3199996948242223,0.13628929302615234,0.01650094985961914,-0.43805626834906874,0.471058168068307,-0.21077765924472303,0.2437795589639613,-0.5500011444091797,94.82779599259365,52.02972209075827,0.22727860910434317,6,-0.13500118255615234,-0.41500091552734375,-1.8675007820129395,-1.6250009536743164,-0.6800003051757812,3,0.018433112664921536,10.142639165145363,19.31999969482422,-1.6956471261412613,19.18000030517578,-1.4210410078803393,19.299999237060547,0.018433112664921536
3866,2005-06-17,19.530000686645508,19.96999931335449,19.51000022888184,19.76000022888184,63688900.0,0.0,-2.407394848754611,-1.0952307426817365,44.14413717793075,46.27510778855189,-0.1552856682569086,0.028253046395811054,-1.2033023853180964,-1.4473412520648665,38.531504583871865,0.45999908447264914,0.06073602407191814,0.00900087356567525,-0.4412109155741284,0.4592126627054789,-0.21610502100422835,0.23410676813557885,-0.5500011444091797,55.55568399657083,15.244006293536508,0.22510589456990213,6,-0.055001258850097656,-0.27500057220458984,-1.7175002098083496,-1.6250009536743164,-0.47000122070312145,4,0.006144338334141519,1.3703808359882936,19.530000686645508,10.142639165145363,19.31999969482422,-1.6956471261412613,19.18000030517578,0.006144338334141519
3867,2005-06-20,19.600000381469727,19.71999931335449,19.36000061035156,19.43000030517578,33230900.0,0.0035842136386654566,-1.3225762786948259,-0.7391322375731728,55.263184312339774,46.234681809261595,-0.2132185479556945,-0.03321065495722664,-1.244750320254667,-1.5022480402432663,37.53586888720839,0.3599987030029297,-0.04220760788973976,0.07250051498413157,-0.3783642999940824,0.5233653299623455,-0.15293189250497363,0.29793292247323677,-0.5804008483886705,62.626361876138134,17.59034436223604,0.2254324074891067,6,-0.1250009536743164,-0.2750005722045863,-1.642500400543213,-1.6800003051757812,-0.4200000762939453,0,0.029081616516860365,-2.407394848754611,19.530000686645508,1.3703808359882936,19.530000686645508,10.142639165145363,19.31999969482422,0.029081616516860365
3868,2005-06-21,19.770000457763672,19.88999938964844,19.459999084472656,19.6299991607666,48643300.0,0.00867347311149369,1.2631644991441773,0.8235366715659326,53.55194560194104,46.307006122915126,-0.36518540479326234,-0.1959290978586985,-1.3865359633016432,-1.6638373407912255,36.47412918391253,0.4300003051757848,-0.06716969006917495,0.2315005302429185,-0.2322271404792744,0.6952282009651114,-0.00036330511817794786,0.46336436560401495,-0.7123849334716787,79.79809072431128,33.732461582350346,0.23186383536109645,6,-0.2950010299682617,-0.3900003433227539,-1.7125000953674316,-1.755000114440918,-0.470001220703125,1,0.01770361018541511,-1.3225762786948259,19.600000381469727,-2.407394848754611,19.530000686645508,1.3703808359882936,19.530000686645508,0.01770361018541511
3869,2005-06-22,19.799999237060547,19.899999618530273,19.709999084472656,19.809999465942386,38822500.0,0.0015173889024922005,1.0,-0.07142954455663905,47.53086201720148,45.85721847029688,-0.37330164257431164,-0.2547403568728086,-1.395449480696442,-1.6806947024413645,34.75897315935924,0.1900005340576172,-0.07597443504041479,0.27149934768676687,-0.15766274451062046,0.7006614398841542,0.056918301588073206,0.48608039378546053,-0.7058883612060534,76.71230371280052,34.356454434875744,0.2145810460986937,6,-0.3249998092651367,-0.38499927520751953,-1.6349992752075195,-1.7099990844726562,-0.6499996185302734,2,-0.012121201028580941,1.2631644991441773,19.770000457763672,-1.3225762786948259,19.600000381469727,-2.407394848754611,19.530000686645508,-0.012121201028580941
3870,2005-06-23,19.780000686645508,20.25,19.780000686645508,19.940000534057614,94433400.0,-0.001010027837658023,-4.874997019764919,15.999618538998348,66.37941240307029,48.104503063877594,-0.340513622511871,-0.23414516350268855,-1.3464262271732608,-1.6497730322376611,33.17623822774938,0.4699993133544922,-0.09061638503365188,0.24350080490112447,-0.19861271021888527,0.6856143200211342,0.022444047341117823,0.4645575624611311,-0.6508542732910136,47.191052171378814,1.7599661598409426,0.22105675756000534,6,-0.16500091552734375,-0.16500091552734375,-1.5400004386901855,-1.6900005340576172,-0.5200004577636683,3,-0.023255863288814682,1.0,19.799999237060547,1.2631644991441773,19.770000457763672,-1.3225762786948259,19.600000381469727,-0.023255863288814682
3871,2005-06-24,19.299999237060547,19.770000457763672,19.290000915527344,19.65999984741211,71213900.0,-0.02426700874227139,-1.5263316401309053,2.250005960470212,47.53086201720148,48.29779416408641,0.16639164777883053,0.20933365412079752,-0.8362540845331843,-1.1629657695739155,30.85905269600898,0.48999977111816406,-0.10582879502889853,-0.20650062561035298,-0.625586393644106,0.2125851424234,-0.41604350962722947,0.0030422584065235014,-0.10360160850732214,1.0414928196202784,-43.91661697892297,0.20954288401687665,6,0.3150005340576172,0.3150005340576172,-0.8974990844726562,-1.1249990463256836,0.1900005340576172,4,-0.02331600380204768,-4.874997019764919,19.780000686645508,1.0,19.799999237060547,1.2631644991441773,19.770000457763672,-0.02331600380204768
3872,2005-06-27,19.030000686645508,19.309999465942386,19.01000022888184,19.299999237060547,48612100.0,-0.013989562750685414,1.0689673316100858,0.7499947018183359,39.78494072333828,48.88837905353351,0.4403731655661538,0.4421445194585516,-0.5189351034175331,-0.8879816908041747,28.247590811322628,0.2999992370605469,-0.12848915357914592,-0.4384991645812981,-0.8861961450413816,0.00919781587878532,-0.6623476548113416,-0.21465067435125462,1.2199993133544922,1.612940439951296,-42.37927899204208,0.22384849023004244,6,0.5849990844726562,0.5849990844726562,-0.5675005912780762,-0.8100004196166992,0.5100002288818359,0,0.0015763940207280669,-1.5263316401309053,19.299999237060547,-4.874997019764919,19.780000686645508,1.0,19.799999237060547,0.0015763940207280669
3873,2005-06-28,19.15999984741211,19.34000015258789,19.149999618530273,19.15999984741211,40675100.0,0.006831274623013028,-17.999618539004388,-0.0,43.71857418074816,48.88489115910962,0.3433449770330128,0.3090905089484757,-0.593324751469229,-1.002129480074636,26.984715893690126,0.3099994659423828,-0.11134959906799224,-0.2965000152587898,-0.7643404651097221,0.17134043459214254,-0.5304202401842559,-0.06257979033332361,1.0652001571655276,12.096745662703539,-31.28542695495554,0.23392022492546627,6,0.4700002670288086,0.4549999237060547,-0.6499996185302734,-0.8999996185302734,0.2700004577636719,1,0.001043865236062258,1.0689673316100858,19.030000686645508,-1.5263316401309053,19.299999237060547,-4.874997019764919,19.780000686645508,0.001043865236062258
3874,2005-06-29,19.36000061035156,19.57999992370605,19.26000022888184,19.290000915527344,50326900.0,0.01043845326368631,-3.923031779101659,100.0,47.41786517970755,49.480198179275426,0.1671976761879037,0.09174100234409366,-0.7394034901242961,-1.1910224536984835,25.52633663303492,0.42000007629394176,-0.09115775381350844,-0.08249931335449645,-0.54393296586559,0.37893433915659713,-0.313216139610045,0.14821751290105212,0.8408953987121635,28.225842425286036,-13.813125678538473,0.2307168262555472,6,0.269999504089359,0.2549991607666051,-0.7575006484985316,-1.0600004196166957,-0.06000137329101207,2,-0.003099244390464051,-17.999618539004388,19.15999984741211,1.0689673316100858,19.030000686645508,-1.5263316401309053,19.299999237060547,-0.003099244390464051
3875,2005-06-30,19.07999992370605,19.489999771118164,19.059999465942386,19.440000534057614,44756000.0,-0.014462844928620266,-1.1499933243053095,-5.1428882833790075,46.33027282128806,49.72310213964845,0.4209168038480655,0.3254191624642715,-0.4079450428952356,-0.9055808619220471,23.66184374636032,0.4300003051757777,-0.03091050060331213,-0.3225000381469769,-0.7624463394246774,0.1174462631307236,-0.5424731887858272,-0.10252688750812666,1.0970781697540346,9.210483387248486,-34.17916208531122,0.21997315063885012,6,0.5500001907348668,0.5349998474121129,-0.18999958038329723,-0.5699996948242152,0.17000007629394887,3,0.0036687471228578072,-3.923031779101659,19.36000061035156,-17.999618539004388,19.15999984741211,1.0689673316100858,19.030000686645508,0.0036687471228578072
3876,2005-07-01,18.989999771118164,19.200000762939453,18.88999938964844,19.1299991607666,35006000.0,-0.00471698914820573,1.2142750098772241,0.38888653414148266,42.98642846354671,48.359018156449224,0.47635636840663054,0.40383296771463506,-0.28226856576813475,-0.8118852842360411,22.580492214016417,0.3100013732910121,-0.013432205059785929,-0.3920001983642578,-0.869079186623626,0.08507878989511042,-0.6305396924939437,-0.15346070423457192,1.1637367650503556,14.492797691280293,-29.548938987516586,0.23853949412968467,7,0.5799999237060547,0.5799999237060547,-0.06499958038329723,-0.4799995422363281,0.6200008392333949,4,0.014218033755551529,-1.1499933243053095,19.07999992370605,-3.923031779101659,19.36000061035156,-17.999618539004388,19.15999984741211,0.014218033755551529
3877,2005-07-05,18.81999969482422,19.18000030517578,18.71999931335449,18.770000457763672,48386700.0,-0.008952084167610064,-5.133284166624039,-0.3571389645776567,42.03537881153523,47.07939962418192,0.5856668803843483,0.5583553582219878,-0.06977253187206856,-0.629400837842617,21.962251873533422,0.4600009918212926,-0.012123500252055663,-0.5340003013610826,-1.0732553528848001,0.005254750162634991,-0.8036278271229413,-0.2643727755992238,1.2831873554834985,11.62794308120905,-34.899815530881895,0.2696275257618593,7,0.6649999618530273,0.6649999618530273,0.13250064849853516,-0.3099994659423828,-0.5699996948242188,1,0.035600429710857195,1.2142750098772241,18.989999771118164,-1.1499933243053095,19.07999992370605,-3.923031779101659,19.36000061035156,0.035600429710857195
3878,2005-07-06,18.81999969482422,19.09000015258789,18.81999969482422,18.84000015258789,42270300.0,0.0,-25.99942780850658,-0.4000152590218967,38.207541228441066,46.04347509209741,0.48806272322209665,0.539550733086557,-0.028012271141285794,-0.6159913786979914,20.550602204705932,0.2700004577636719,-0.019863266674846614,-0.504500293731688,-1.0931466230481526,0.08414603558477651,-0.7988234583899221,-0.21017712907345398,1.2001960912663066,11.62794308120905,-32.555854557873445,0.2943231646582327,7,0.6649999618530273,0.6649999618530273,0.15000057220458984,-0.3099994659423828,-0.7600002288818324,2,0.03825723870235431,-5.133284166624039,18.81999969482422,1.2142750098772241,18.989999771118164,-1.1499933243053095,19.07999992370605,0.03825723870235431
3879,2005-07-07,18.84000015258789,18.950000762939453,18.51000022888184,18.57999992370605,46687500.0,0.001062723596598758,-1.2000047683761508,-12.999713904253468,32.12432365657807,42.237354120264946,0.35488571173370786,0.5003089126063642,0.0012884923311666796,-0.624246011400011,19.527037397981033,0.44000053405761363,-0.06441529534824042,-0.45599985122680664,-1.0812713732862171,0.16927167083260386,-0.7686356122565137,-0.14336409019709961,1.1021838451384731,33.67347733173455,-3.9346550500679953,0.3126357610297055,7,0.3000001907348633,0.5399999618530273,0.1875,-0.3299999237060547,-1.0400009155273438,3,0.03131635604083827,-25.99942780850658,18.81999969482422,-5.133284166624039,18.81999969482422,1.2142750098772241,18.989999771118164,0.03131635604083827
3880,2005-07-08,19.309999465942386,19.32999992370605,18.82999992370605,18.899999618530273,41786000.0,0.024946884795536306,1.2222184546264072,1.5769211018596554,45.416636864315926,42.002440214388784,-0.2109814307834661,0.01866518579359777,-0.4119645225514681,-1.083958337687605,18.528741975382463,0.5,-0.11094156763569885,0.02199945449829599,-0.5979702374737776,0.6419691464703696,-0.2879853914877408,0.3319843004843328,0.5176098302764167,97.56091887717685,59.6526618410586,0.30998484598603754,7,-0.26499938964844105,0.0700006484985316,-0.24999904632568715,-0.7999992370605504,-1.6000003814697301,4,-0.0005178782578154628,-1.2000047683761508,18.84000015258789,-25.99942780850658,18.81999969482422,-5.133284166624039,18.81999969482422,-0.0005178782578154628
3881,2005-07-11,19.540000915527344,19.559999465942386,19.21999931335449,19.290000915527344,46542900.0,0.01191100237939513,1.3448520803462116,0.6097563244912907,48.828135186342784,43.00723959916706,-0.45076074483226236,-0.19785255334192797,-0.5778308599813187,-1.301432572218154,18.064725924576923,0.34000015258789773,-0.14604579417184738,0.23700084686279155,-0.39252226225426057,0.8665239559798437,-0.07776070769573451,0.5517624014213176,0.1821996553045011,98.09537476703049,60.698364326205045,0.3147615545585256,7,-0.49500083923339844,-0.16000080108642578,-0.4550004005432129,-1.0300006866455078,-1.9100017547607422,0,-0.014841397233348985,1.2222184546264072,19.309999465942386,-1.2000047683761508,18.84000015258789,-25.99942780850658,18.81999969482422,-0.014841397233348985
3882,2005-07-12,19.780000686645508,19.8700008392334,19.459999084472656,19.46999931335449,46431100.0,0.01228248515216035,-1.4848453322236095,1.2400054931640767,50.1901184804736,43.72630007691433,-0.6405451143942251,-0.42166710421424014,-0.7537753377334333,-1.5240292454913273,17.789841607722988,0.4100017547607422,-0.20724789468961902,0.453000545501709,-0.2116596214562385,1.1176607124596565,0.12067046202273701,0.785330628980681,-1.2700004577636683,93.38234469140232,58.81453068578703,0.3323300834789729,7,-0.5900001525878906,-0.40000057220458984,-0.692500114440918,-1.2700004577636719,-1.9400005340576172,1,-0.0085945434981064,1.3448520803462116,19.540000915527344,1.2222184546264072,19.309999465942386,-1.2000047683761508,18.84000015258789,-0.0085945434981064
3883,2005-07-13,19.96999931335449,19.989999771118164,19.700000762939453,19.729999542236328,37307200.0,0.009605592523424855,1.0714164072451822,0.7741893804220555,53.0465974323933,44.351714771657186,-0.7862441928254036,-0.5791391664104601,-0.8758678024561846,-1.6911918300558888,17.435299232595376,0.28999900817871094,-0.20148922949066517,0.603499221801755,-0.11601179129718275,1.3230102349006927,0.2437437152522861,0.9632547283512238,-1.4327990722656168,98.6486173006882,66.54446803693264,0.3597555065494694,7,-0.7199993133544886,-0.5899991989135707,-0.9249987602233851,-1.4599990844726527,-2.3099994659423793,2,-0.08612916236828705,-1.4848453322236095,19.780000686645508,1.3448520803462116,19.540000915527344,1.2222184546264072,19.309999465942386,-0.08612916236828705
3884,2005-07-14,19.940000534057614,20.059999465942386,19.729999542236328,19.979999542236328,61565500.0,-0.0015021923048746944,2.300018119915613,-0.16666269301990935,52.85714091086816,45.07692233716609,-0.7435081479175949,-0.5273472675125213,-0.7785232431117812,-1.6359045173703244,17.650512470196727,0.32999992370605824,-0.15470492555914106,0.5425004005432079,-0.22067535820035644,1.3056761592867723,0.16091252117142574,0.9240882799149901,-1.3446883117675696,90.243985646808,57.567697772169296,0.38158787937178157,7,-0.6550006866455007,-0.5600004196166957,-0.8775005340576136,-1.4300003051757777,-2.120000839233395,3,-0.09428289958689706,1.0714164072451822,19.96999931335449,-1.4848453322236095,19.780000686645508,1.3448520803462116,19.540000915527344,-0.09428289958689706
3885,2005-07-15,19.88999938964844,20.020000457763672,19.780000686645508,19.93000030517578,37649800.0,-0.002507579893178513,1.1818039950062422,1.000047684898015,62.44726621287325,47.23923764264681,-0.6331030254450596,-0.47325722071679976,-0.6713297103190321,-1.5608085347441474,17.40881196867773,0.23999977111816406,-0.12283603160890522,0.4744993209838917,-0.3182435591335171,1.2672422011013005,0.0781278809251873,0.8708707610425961,-1.2068059327392575,79.76189935558892,41.30426612901988,0.3963714400587042,7,-0.6049995422363281,-0.5099992752075231,-0.8224992752075231,-1.3799991607666051,-2.1999988555908274,4,-0.10507793950338751,2.300018119915613,19.940000534057614,1.0714164072451822,19.96999931335449,-1.4848453322236095,19.780000686645508,-0.10507793950338751
3886,2005-07-18,19.649999618530273,19.850000381469727,19.63999938964844,19.81999969482422,28303900.0,-0.012066353870431645,-1.2105305425890127,4.249904634751474,63.24783956101649,49.596177725922516,-0.3236746274061204,-0.23590126478975293,-0.3870304706544019,-1.2963757496453425,16.15192556091737,0.25,-0.11849199370638175,0.22849960327148366,-0.569689889014068,1.0266890955570354,-0.17059514287129218,0.6275943494142595,-0.8841978010790967,31.666735543101094,-10.97845372750255,0.39909474614277524,7,-0.3649997711181605,-0.26999950408935547,-0.5699996948242188,-1.1399993896484375,-1.8899993896484375,0,-0.09872776446408504,1.1818039950062422,19.88999938964844,2.300018119915613,19.940000534057614,1.0714164072451822,19.96999931335449,-0.09872776446408504
3887,2005-07-19,20.170000076293945,20.200000762939453,19.700000762939453,19.790000915527344,57088900.0,0.02646312813529539,1.2727245141685488,-2.2352881778096916,68.49816286792431,52.96180235253177,-0.7063156472639314,-0.7494330857336138,-0.8564204232229216,-1.787074646387424,15.592560675829748,0.5500011444091797,-0.07465565767351023,0.720000076293946,-0.14309114771961973,1.5830913003075118,0.28845446428716315,1.151545688300729,-1.3265463999332958,94.6427476652066,46.14504521487268,0.4315456120067821,7,-0.8149995803833008,-0.7899999618530273,-1.0199999809265137,-1.6599998474121094,-2.6499996185302734,1,-0.1259296433276983,-1.2105305425890127,19.649999618530273,1.1818039950062422,19.88999938964844,2.300018119915613,19.940000534057614,-0.1259296433276983
3888,2005-07-20,20.1200008392334,20.229999542236328,19.729999542236328,19.989999771118164,53833300.0,-0.0024788912677948804,1.8571553133514986,0.3421088295378685,64.72868704178363,56.584509395332375,-0.5056981505759168,-0.7081768532610369,-0.7614733582259241,-1.7080864664785054,14.68395041004538,0.5,-0.009792792730152655,0.6525008201599114,-0.25114984684027775,1.5561514871601005,0.2006754866598186,1.1043261536600042,-1.1680233959464452,81.35615685513842,29.042778276613618,0.4518253335000945,7,-0.590001106262207,-0.7400007247924805,-0.8925008773803711,-1.6100006103515625,-2.6400012969970703,2,-0.11332010892363253,1.2727245141685488,20.170000076293945,-1.2105305425890127,19.649999618530273,1.1818039950062422,19.88999938964844,-0.11332010892363253
3889,2005-07-21,19.559999465942386,20.100000381469727,19.51000022888184,20.07999992370605,58550600.0,-0.027833069082135786,1.1071382347531566,-3.99997065641592,58.391598597899154,58.026171810174965,0.1868219833342053,-0.17610663982569363,-0.162104695040032,-1.1255709912874856,13.484004221337617,0.610000610351559,0.06482123251494443,0.10449943542480966,-0.7868504493371056,0.9958493201867249,-0.34117550695614796,0.5501743778057673,-0.4802198127604953,6.944345103275114,-48.72188601226139,0.44567494238095784,7,0.1649999618530238,-0.1799993515014684,-0.3174996376037633,-1.0499992370605504,-2.159999847412113,3,-0.09713699746457205,1.8571553133514986,20.1200008392334,1.2727245141685488,20.170000076293945,-1.2105305425890127,19.649999618530273,-0.09713699746457205
3890,2005-07-22,19.31999969482422,19.57999992370605,19.25,19.549999237060547,44899500.0,-0.01226992728379428,1.275854357949046,0.44230642262407527,55.481725890576506,58.765459666200925,0.47873339544051774,0.029159028886876825,0.10432431780870388,-0.8655015083006035,11.33334225209492,0.32999992370605113,0.15021231249585298,-0.11250028610229634,-0.9922582134030904,0.7672576411984977,-0.5523792497526934,0.3273786775481007,-0.12519805273688434,7.142829338928225,-51.51196870524899,0.4398789636503964,7,0.4200000762939453,0.06000041961669922,-0.11249971389770508,-0.8099994659423828,-1.6800003051757812,4,-0.07763975277918078,1.1071382347531566,19.559999465942386,1.8571553133514986,20.1200008392334,1.2727245141685488,20.170000076293945,-0.07763975277918078
3891,2005-07-25,18.850000381469727,19.40999984741211,18.81999969482422,19.38999938964844,58224700.0,-0.024327086996818292,1.0344835524044105,2.3478264475146524,50.45318265084624,58.79468901846455,0.9393453002704852,0.4887768396897414,0.5910006161647416,-0.38179386651603764,10.579564391581084,0.5900001525878906,0.242288886129149,-0.5599996566772454,-1.4762851716286498,0.35628585827415904,-1.0181424141529476,-0.10185689920154317,1.3799991607666016,2.12770850298818,-59.89486491955159,0.45814275747570155,7,0.6749992370605469,0.5299997329711914,0.4049992561340332,-0.3400001525878906,-1.3400001525878906,0,-0.06153845219825238,1.275854357949046,19.31999969482422,1.1071382347531566,19.559999465942386,1.8571553133514986,20.1200008392334,-0.06153845219825238
3892,2005-07-26,19.059999465942386,19.1299991607666,18.90999984741211,19.0,51468000.0,0.011140534759834564,1.2000057220786404,-0.11111032619254245,53.40908906183881,58.834965866180724,0.6889208732633243,0.2963335991539715,0.3943374069697434,-0.5776823388652979,10.54465880244603,0.279998779296875,0.28022837741482576,-0.35150051116943004,-1.265261603449762,0.5622605811109018,-0.808381057309596,0.10538003497073589,1.1418000793456997,17.02126220500373,-49.25360788586193,0.45688054614016615,7,0.4650001525878871,0.3200006484985316,0.3050003051757777,-0.5499992370605504,-1.439998626708988,1,-0.06820562819970022,1.0344835524044105,18.850000381469727,1.275854357949046,19.31999969482422,1.1071382347531566,19.559999465942386,-0.06820562819970022
3893,2005-07-27,19.18000030517578,19.25,18.88999938964844,19.06999969482422,33351600.0,0.006295951867565375,1.8800048828124716,1.8333598245222553,54.696136089892,59.03929866385004,0.497378603108352,0.18752233869398793,0.28289421129399983,-0.6865636557217769,10.34154394086579,0.36000061035155895,0.29558136628861575,-0.23249969482422017,-1.1451449671637306,0.6801455775152903,-0.6888223309939754,0.22382294134553504,0.9941632431030278,28.125032596272625,-40.52741171089614,0.4563226361697552,7,0.3449993133544922,0.19999980926513672,0.2199993133544922,-0.6700000762939453,-1.5300006866455078,2,-0.0865484786756835,1.2000057220786404,19.059999465942386,1.0344835524044105,18.850000381469727,1.275854357949046,19.31999969482422,-0.0865484786756835
3894,2005-07-28,19.299999237060547,19.309999465942386,19.059999465942386,19.26000022888184,39176100.0,0.006256461416863646,7.333407508661632,0.3636253294492672,49.84709123371675,57.639279221721544,0.3096067810819818,0.06619144366425189,0.17399092088057344,-0.797825801178945,9.6019116854135,0.25,0.29095215103147964,-0.10950069427490305,-1.0232663955406558,0.8042650069908497,-0.5663835449077794,0.3473821563579733,0.8470810341491699,63.15781548415299,-1.7619794077750157,0.4568828506328758,7,0.22500038146972656,0.0800008773803711,0.1275005340576172,-0.7899990081787109,-1.5799999237060547,3,-0.09430050605024842,1.8800048828124716,19.18000030517578,1.2000057220786404,19.059999465942386,1.0344835524044105,18.850000381469727,-0.09430050605024842
3895,2005-07-29,19.149999618530273,19.399999618530273,19.11000061035156,19.31999969482422,38389000.0,-0.007772001267349227,-1.320009765699469,-4.250107291021311,43.887120719746804,55.48808823935825,0.38397792745426784,0.23368531810607962,0.3277691046644513,-0.6379568983118986,9.439862459668461,0.2899990081787145,0.2553202872092548,-0.26300029754638743,-1.1719756610363348,0.6459750659435599,-0.7174879792913593,0.19148738419858446,0.970539041151735,55.93217599327579,-4.593214477287994,0.4544876817449731,7,0.375,0.23000049591064453,0.2950000762939453,-0.6399993896484375,-0.9499988555908203,4,-0.09138381383081773,7.333407508661632,19.299999237060547,1.8800048828124716,19.18000030517578,1.2000057220786404,19.059999465942386,-0.09138381383081773
3896,2005-08-01,19.26000022888184,19.450000762939453,19.15999984741211,19.26000022888184,32113700.0,0.005744157312939313,-1.89999809265854,-0.0,41.50325371496963,52.48865388902995,0.2378506574533965,0.15278286182411094,0.21838989282217014,-0.7438949097597423,9.746970694245963,0.3000011444091797,0.22048211823495478,-0.16649971008300568,-1.0568523041758944,0.723852884009883,-0.61167600712945,0.27867658696343867,0.8345276515030129,66.0714164072456,9.30142139604878,0.4451762970464441,8,0.26499938964843395,0.10999965667724254,0.3549995422363246,-0.6300001144409215,-0.860000610351566,0,-0.08411219210704302,-1.320009765699469,19.149999618530273,7.333407508661632,19.299999237060547,1.8800048828124716,19.18000030517578,-0.08411219210704302
3897,2005-08-02,19.489999771118164,19.65999984741211,19.26000022888184,19.31999969482422,41131800.0,0.011941824480947938,-1.7586274935380553,100.0,42.25806808868811,49.99191844979711,-0.11035587609496389,-0.02576953233681678,-0.011204242056109592,-0.9713272338560088,10.508012849222721,0.3999996185302699,0.1635760033462681,0.029999828338624468,-0.8134519081543665,0.8734515648316155,-0.3917260399078728,0.45172569658512174,0.5790375455554759,77.92208113905792,25.356850692530728,0.42172586824649616,8,-0.029999732971191406,-0.11999988555908203,0.125,-0.8599996566772461,-1.1199989318847656,1,-0.10159053696708864,-1.89999809265854,19.26000022888184,-1.320009765699469,19.149999618530273,7.333407508661632,19.299999237060547,-0.10159053696708864
3898,2005-08-03,19.540000915527344,19.600000381469727,19.32999992370605,19.3799991607666,33585500.0,0.0025654769110503572,-1.076924769834545,0.9411863703171807,43.589751427301664,48.34726876417516,-0.2808125505691237,-0.020094541541539,-0.06278963404751181,-1.014292911136561,11.310182667919166,0.2700004577636754,0.12019896141220698,0.044000911712647195,-0.7440788600155557,0.8320806834408501,-0.35003897415145246,0.43804079757674685,0.5040556487093077,80.00019073474189,30.870876454852308,0.3940398858641014,8,-0.3000011444091797,-0.17000102996826172,0.07499885559082031,-0.9100008010864258,-0.9600009918212926,2,-0.09825997882979776,-1.7586274935380553,19.489999771118164,-1.89999809265854,19.26000022888184,-1.320009765699469,19.149999618530273,-0.09825997882979776
3899,2005-08-04,19.43000030517578,19.729999542236328,19.3799991607666,19.440000534057614,36055700.0,-0.005629508966099928,-5.36349765054705,-0.06250074504986633,42.76731068666938,46.93455596374104,-0.21366022858262923,0.1437435469866024,0.029808759175487864,-0.8992621022088478,11.535064198511602,0.35000038146972656,0.004839419398265932,-0.09549970626830984,-0.8219469148827052,0.6309475023460855,-0.4587233105755075,0.26772389803888785,0.5895751216726204,51.612942920955916,6.095783847681233,0.36322360430719747,8,-0.1550006866455078,-0.06000041961669922,0.19249963760375977,-0.8000001907348633,-0.9500007629394531,3,-0.09161094486299881,-1.076924769834545,19.540000915527344,-1.7586274935380553,19.489999771118164,-1.89999809265854,19.26000022888184,-0.09161094486299881
3900,2005-08-05,19.299999237060547,19.489999771118164,19.299999237060547,19.43000030517578,32085300.0,-0.006690739375881716,-1.9230611226855248,12.999809269506812,44.29967102912899,46.250832450216905,-0.09699459886950734,0.28770794559592616,0.15278857333579055,-0.7603052300692639,12.360074921911384,0.1900005340576172,-0.10429182478451438,-0.2250007629394517,-0.952085998180241,0.5020844723013376,-0.5885433805598446,0.13854185468094116,0.6955846751473729,24.561309579579984,-21.76979768367002,0.3635426176203945,8,0.010000228881835938,0.07000064849853516,0.32250070571899414,-0.6699991226196289,-1.0499992370605469,4,-0.08186528425721817,-5.36349765054705,19.43000030517578,-1.076924769834545,19.540000915527344,-1.7586274935380553,19.489999771118164,-0.08186528425721817
3901,2005-08-08,19.25,19.489999771118164,19.229999542236328,19.38999938964844,30455000.0,-0.0025906341469971172,-1.8888865341414827,1.0769095337304773,32.307693436300795,43.90623293626824,0.01755795173381003,0.3318828823488076,0.18601421933695406,-0.6986759193745975,12.652802477711884,0.26000022888183594,-0.16255877869203772,-0.2604999542236328,-0.9978203384432582,0.4768204299959926,-0.6291601463334473,0.10816023788618168,0.7220722278602452,4.000091552734375,-34.72371065907594,0.3686601921098132,8,0.05999946594238281,0.11999988555908203,0.372499942779541,-0.6049995422363281,-1.4099998474121094,0,-0.05454541491223619,-1.9230611226855248,19.299999237060547,-5.36349765054705,19.43000030517578,-1.076924769834545,19.540000915527344,-0.05454541491223619
3902,2005-08-09,19.61000061035156,19.739999771118164,19.399999618530273,19.420000076293945,57249300.0,0.01870133040787314,-1.9565044324844303,-1.3571525885557985,41.23711475349656,42.41078612111318,-0.2863311821157666,-0.04374979548600777,-0.1833764491318739,-1.0441963291882779,12.562351378443426,0.48999977111816406,-0.18749832888167717,0.10800065994262198,-0.6201001344358801,0.836101454321124,-0.2560497372466308,0.4720510571318748,0.33903016684796583,74.50997991674917,39.47782663283368,0.36405039718925136,8,-0.2100009918212855,-0.24000072479247692,-0.0400009155273402,-0.9650001525878871,-1.5799999237060511,1,-0.06170326130344739,-1.8888865341414827,19.25,-1.9230611226855248,19.299999237060547,-5.36349765054705,19.43000030517578,-0.06170326130344739
3903,2005-08-10,18.25,18.899999618530273,18.209999084472656,18.82999992370605,202313300.0,-0.06935240020511035,-1.090905150116608,-3.0526225969984826,32.34502539446369,40.46611213897396,1.0369187678129599,1.2445969602528848,1.1638100055721914,0.32619561770610517,12.279172203481968,1.4000015258789027,-0.1916717405305981,-1.1659999847412124,-2.0508052541160104,-0.28119471536641427,-1.6084026194286096,-0.7235973500538151,1.6764501555520184,2.6144377500277374,-34.484724565772126,0.4424026346873982,8,0.7249994277954102,0.9699993133544922,1.234999656677246,0.3950004577636719,0.1700000762939453,2,0.006575388451145026,-1.9565044324844303,19.61000061035156,-1.8888865341414827,19.25,-1.9230611226855248,19.299999237060547,0.006575388451145026
3904,2005-08-11,18.059999465942386,18.32999992370605,17.770000457763672,18.299999237060547,146112700.0,-0.010410988167540491,2.733315531480734,0.413792763255249,32.786890371802514,39.232753211424594,1.153869438010041,1.3560567011088729,1.3307872673607477,0.5233527178404707,12.09291602116311,0.5599994659423793,-0.23060141308471316,-1.2620004653930614,-2.2988095746449453,-0.22519135614117758,-1.7804050200190034,-0.7435959107671195,1.7977926467664567,14.720766967421298,-25.08671054637489,0.5184045546259413,8,0.6950006484985316,0.9400005340576136,1.4250001907348597,0.5850009918212855,0.11000061035155895,3,0.028792938712112637,-1.090905150116608,18.25,-1.9565044324844303,19.61000061035156,-1.8888865341414827,19.25,0.028792938712112637
3905,2005-08-12,17.799999237060547,18.049999237060547,17.75,18.010000228881836,78558700.0,-0.014396469356056651,1.0689673316101367,0.8750049670584812,34.7826038882239,38.48601434178617,1.343518965231656,1.5298893633532913,1.5565312149132708,0.7893896293079123,11.906959892850569,0.30999946594238637,-0.29544729641280654,-1.417500686645507,-2.6211425340333037,-0.21385883925771054,-2.019321610339407,-0.815679762951607,1.9325253763515846,2.5125247643849087,-40.32368574101275,0.6018209236938988,8,0.9450006484985352,1.1900005340576172,1.460000991821289,0.845001220703125,0.1700000762939453,4,0.0382022659731347,2.733315531480734,18.059999465942386,-1.090905150116608,18.25,-1.9565044324844303,19.61000061035156,0.0382022659731347
3906,2005-08-15,17.709999084472656,17.860000610351562,17.6200008392334,17.809999465942386,63939500.0,-0.005056188564351527,1.3999656681829886,0.4761900436871769,29.72974675822681,37.09397863840159,1.3304393519100017,1.5463812802163304,1.6259971735930776,0.8876788200795787,12.179544619564982,0.23999977111816406,-0.3562462681684764,-1.4105008125305183,-2.7699823507322314,-0.05101927432880515,-2.090241581631375,-0.7307600434296617,1.8639235598665032,4.245202385986379,-40.12737970345692,0.6797407691008573,8,0.970001220703125,1.215001106262207,1.5025010108947754,0.9350013732910156,0.1400012969970703,0,0.03049130115431753,1.0689673316101367,17.799999237060547,2.733315531480734,18.059999465942386,-1.090905150116608,18.25,0.03049130115431753
3907,2005-08-16,17.6299991607666,17.850000381469727,17.610000610351562,17.709999084472656,61166300.0,-0.004517217834087539,-3.0000953697963855,0.7999961853172578,26.44377181636824,35.188869792742324,1.2503382022719798,1.503414775922188,1.6847546998716112,0.9735110223348222,11.788831554830447,0.23999977111816406,-0.3905296897383792,-1.3635006904602065,-2.7833942621741876,0.05639288125377462,-2.0734474763171953,-0.6535539046032177,1.7485313030619807,1.5502764179077997,-43.02366770687133,0.70994678585699,8,1.0450010299682617,1.2900009155273438,1.58250093460083,1.0150012969970703,0.4800014495849574,1,0.011911571288591993,1.3999656681829886,17.709999084472656,1.0689673316101367,17.799999237060547,2.733315531480734,18.059999465942386,0.011911571288591993
3908,2005-08-17,17.84000015258789,17.979999542236328,17.709999084472656,17.729999542236328,53838000.0,0.011911571288591993,-2.5999694827323125,-1.3750089407052428,28.402411607497527,33.592769895056556,0.8647725529480432,1.1740372931050729,1.4545464085081932,0.7704629898873776,11.194698094930592,0.35000038146972656,-0.4258663133936622,-1.0394996643066392,-2.4446107300384554,0.365611401425177,-1.7420551971725473,-0.3369441314407311,1.3263067288234502,31.94441133072148,-9.854191506376708,0.7025555328659077,8,0.8350000381469727,1.0799999237060547,1.445000171661377,0.8050003051757812,0.20999908447265625,2,0.010650254060118769,-3.0000953697963855,17.6299991607666,1.3999656681829886,17.709999084472656,1.0689673316101367,17.799999237060547,0.010650254060118769
3909,2005-08-18,17.65999984741211,17.889999389648438,17.65999984741211,17.850000381469727,40870100.0,-0.010089703118621896,-1.4210410078803393,-1.727267998335414,28.15253170752166,31.798643303766852,0.8574661867515694,1.2694830692155428,1.611831164127146,0.9586755403359462,11.235793393845432,0.22999954223632812,-0.49345730837154633,-1.1244999885559075,-2.591448251852114,0.34244827474029904,-1.8579741202040125,-0.39102585690780245,1.3195502814720577,11.363498435102262,-27.463911937700313,0.7334741316481039,8,1.015000343322754,1.260000228881836,1.6550002098083496,0.9850006103515625,0.26000022888183594,3,0.04303512092007211,-2.5999694827323125,17.84000015258789,-3.0000953697963855,17.6299991607666,1.3999656681829886,17.709999084472656,0.04303512092007211
3910,2005-08-19,17.81999969482422,17.8799991607666,17.670000076293945,17.75,39708600.0,0.009060014088027035,1.2105326560523622,-0.3684184108818953,29.190772634987326,31.452318770287583,0.5201499575609994,1.0449186250127696,1.4285723758912994,0.8034308892338018,11.969295958725032,0.2199993133544922,-0.5766857938424081,-0.8895001411437988,-2.394068773681173,0.6150684913935756,-1.6417844574124842,-0.1372158248751134,0.9952044918360343,56.756673161980764,20.492448687212452,0.7522843162686867,8,0.8550004959106445,1.1000003814697266,1.512500286102295,0.8850002288818359,-0.10000038146972656,4,0.01964087471737641,-1.4210410078803393,17.65999984741211,-2.5999694827323125,17.84000015258789,-3.0000953697963855,17.6299991607666,0.01964087471737641
3911,2005-08-22,17.690000534057614,17.920000076293945,17.600000381469727,17.8799991607666,41834500.0,-0.007295126991745282,1.3703640910439536,-2.7142779291553643,23.21433234370822,29.44978739142221,0.4532568278608302,1.1421144551806819,1.5407371523489353,0.9397130047550171,13.010803627638015,0.31999969482421875,-0.6627407908506875,-0.9614993095397999,-2.5312837800682004,0.6082851609886006,-1.746391544804002,-0.17660707427559785,0.980579223445595,23.684302988017876,-7.0084942815615,0.7848922352642006,8,0.5599994659423864,1.2249994277954137,1.6424994468689,1.024999618530277,0.22999954223633168,0,0.015828082014910816,1.2105326560523622,17.81999969482422,-1.4210410078803393,17.65999984741211,-2.5999694827323125,17.84000015258789,0.015828082014910816
3912,2005-08-23,17.760000228881836,17.860000610351562,17.700000762939453,17.719999313354492,45893500.0,0.003957020503727815,-3.0000953697963855,-0.21053265605235819,23.66865207565057,28.485745911554083,0.10419451675445401,1.0221337819750715,1.4514145113660248,0.8795008316232433,14.108595665147947,0.17000007629394887,-0.7560080950227608,-0.8264996528625481,-2.4323088647945283,0.7793095590694321,-1.6294042588285365,-0.02359504689655978,0.7606984159766839,42.10531599315361,16.92048675566054,0.8029046059659892,8,0.2049999237060547,1.1549997329711914,1.5724997520446777,1.0199995040893555,0.10000038146972656,1,0.0050675760939198344,1.3703640910439536,17.690000534057614,1.2105326560523622,17.81999969482422,-1.4210410078803393,17.65999984741211,0.0050675760939198344
3913,2005-08-24,17.520000457763672,17.81999969482422,17.520000457763672,17.719999313354492,58383200.0,-0.01351350045186761,-2.000009536797734,-4.999856952126645,22.792041524747688,27.37520715077022,0.2567546377075942,1.1925359880232236,1.6727726368235345,1.1284709277517457,15.672435544251112,0.2999992370605469,-0.8279411677928614,-0.983499431610106,-2.6312001334440254,0.6642012702238134,-1.8073497825270657,-0.15964908069314632,0.8718004302204179,0.0,-20.939586278380503,0.823850350916959,8,0.2649993896484375,1.3549995422363281,1.8474998474121094,1.4099998474121094,0.39999961853027344,2,0.03367580691622862,-3.0000953697963855,17.760000228881836,1.3703640910439536,17.690000534057614,1.2105326560523622,17.81999969482422,0.03367580691622862
3914,2005-08-25,17.479999542236328,17.639999389648438,17.479999542236328,17.559999465942386,41768300.0,-0.0022831572193035,-3.0,0.4000019073595646,23.391832760199563,26.109565914323067,0.2300194671459721,1.1480575168984153,1.6887694529288666,1.1749055672108781,17.391849040929646,0.15999984741210938,-0.968300844589578,-0.9325003623962402,-2.5959388062721658,0.7309380814796853,-1.764219584334203,-0.10078114045827746,0.7723132769124952,0.0,-19.635394543795325,0.8317192219379633,8,0.25,1.3100004196166992,1.9750003814697266,1.6050004959106445,0.26000022888183594,3,0.03260867904755638,-2.000009536797734,17.520000457763672,-3.0000953697963855,17.760000228881836,1.3703640910439536,17.690000534057614,0.03260867904755638
3915,2005-08-26,17.399999618530273,17.540000915527347,17.360000610351562,17.520000457763672,43243600.0,-0.004576654794112178,1.2499791386030654,1.5000119209402571,23.188421020624233,25.382751943478336,0.2763764162591258,1.1491470004818858,1.7365707631741394,1.2617376808853038,19.06298839267831,0.1800003051757848,-0.9704476483586006,-0.9250002861022963,-2.609074695012115,0.7590741228075224,-1.7670374905572075,-0.0829630816473852,0.7132968107743025,7.14268684370966,-13.872708252823267,0.8420372044549098,8,0.2700004577636719,1.1500005722045898,2.1525001525878906,1.7150001525878906,0.2700004577636719,4,0.029885084434708498,-3.0,17.479999542236328,-2.000009536797734,17.520000457763672,-3.0000953697963855,17.760000228881836,0.029885084434708498
3916,2005-08-29,17.639999389648438,17.770000457763672,17.299999237060547,17.299999237060547,40543200.0,0.01379309059654088,-1.7647118221903084,-2.833314789795756,20.420418356359065,24.713490447921757,0.028388307548461,0.8237943610382885,1.466497331245499,1.0239675453239983,20.417970180696805,0.470001220703125,-0.9588515615297482,-0.6040004730224595,-2.254218090777915,1.0462171447329958,-1.4291092819001854,0.22110833585526635,0.32263787586553505,60.71416407245182,44.54603337481802,0.8251088088777269,8,0.0,0.880000114440918,1.9200005531311035,1.4900007247924805,-0.1399993896484375,0,0.004535143224154492,1.2499791386030654,17.399999618530273,-3.0,17.479999542236328,-2.000009536797734,17.520000457763672,0.004535143224154492
3917,2005-08-30,17.510000228881836,17.6200008392334,17.389999389648438,17.579999923706055,41220500.0,-0.007369567191872317,2.066654798840344,-0.20588136296828194,32.38096103105805,25.15555149498404,0.1559783337572611,0.8409681145746575,1.5620355312186582,1.159454825750636,21.34714524359887,0.25,-0.9453096664144951,-0.6349996566772447,-2.206154522872552,0.9361552095180627,-1.4205770897748984,0.15057777642040904,0.32010943094145006,40.384770568169316,21.57264665607798,0.785577433097653,8,0.09999942779541016,1.0099992752075195,1.9424996376037598,1.7249994277954102,0.2199993133544922,1,0.023415182298846426,-1.7647118221903084,17.639999389648438,1.2499791386030654,17.399999618530273,-3.0,17.479999542236328,0.023415182298846426
3918,2005-08-31,17.6200008392334,17.670000076293945,17.440000534057614,17.549999237060547,41540900.0,0.0062821592754820355,1.7058757531219213,-1.0000272479564032,39.10894735152424,26.372931010984324,0.012839175596823793,0.6110811557354552,1.4126612173703919,1.0542006538953395,22.26418136796861,0.22999954223633168,-0.903561521444793,-0.42899904251098775,-1.8705466228152687,1.0125485377932932,-1.1497728326631282,0.29177474764115274,0.14999961853027344,68.08527043698462,46.74157312559464,0.7207737901521408,8,-0.010001182556152344,0.899998664855957,1.8324990272521973,1.7549991607666016,0.009998321533203125,2,0.013620871718903249,2.066654798840344,17.510000228881836,-1.7647118221903084,17.639999389648438,1.2499791386030654,17.399999618530273,0.013620871718903249
3919,2005-09-01,17.649999618530273,17.799999237060547,17.459999084472653,17.520000457763672,41311000.0,0.0017025413091966701,-1.7199804688989615,1.8570883627149124,45.81006419989879,28.21951896264116,-0.02092813023298845,0.4647180939460718,1.3418584242611438,1.0251791541333404,22.763229175803986,0.3400001525878942,-0.840774883987649,-0.31000022888183665,-1.6048809340670438,0.9848804763033705,-0.9574405814744402,0.3374401237107669,-0.35000038146972656,70.00007629394531,44.36281612880613,0.6474403525926036,9,-0.039999961853027344,0.869999885559082,1.8025002479553223,1.7300004959106445,-0.15999984741210938,3,0.015297476691172651,1.7058757531219213,17.6200008392334,2.066654798840344,17.510000228881836,-1.7647118221903084,17.639999389648438,0.015297476691172651
3920,2005-09-02,17.719999313354492,18.06999969482422,17.639999389648438,17.68000030517578,32300100.0,0.003965988461026804,-6.166621632361122,0.30768666461258565,50.28249257264902,31.227092321412357,-0.11913270309247181,0.28488583222041797,1.2316715395122984,0.9604058172281711,23.23342994856301,0.43000030517578125,-0.7959615646951619,-0.16100053787231516,-1.2943777080828411,0.9723766323382108,-0.7276891229775764,0.40568804723294605,-0.41000007629394375,54.54543202659388,25.11983372503449,0.5666885851052621,9,-0.034999847412109375,0.8000001907348633,1.7325005531311035,1.6600008010864258,-0.5299987792968786,4,0.0011286940484585006,-1.7199804688989615,17.649999618530273,1.7058757531219213,17.6200008392334,2.066654798840344,17.510000228881836,0.0011286940484585006
3921,2005-09-06,18.200000762939453,18.25,17.950000762939453,17.979999542236328,60848200.0,0.02708811897205954,-1.1428610354223434,5.500166897143675,63.13367700766012,35.612095091635645,-0.580196605055832,-0.29282555855277437,0.7317062348434149,0.49150873637761094,23.76382088468668,0.5300006866455078,-0.7218535958192582,0.3715008735656724,-0.5770779361585241,1.320079683289869,-0.10278853129642584,0.8457902784277707,-0.8596015075683567,94.18613935167936,58.70496626164733,0.4742894048620989,9,-0.4250011444091797,0.31999874114990234,1.2524991035461426,1.1799993515014648,-0.7700004577636754,1,-0.029120915627912747,-6.166621632361122,17.719999313354492,-1.7199804688989615,17.649999618530273,1.7058757531219213,17.6200008392334,-0.029120915627912747
3922,2005-09-07,18.399999618530273,18.450000762939453,18.100000381469727,18.170000076293945,59072400.0,0.010988947648731706,1.1212026633374947,1.0454466638923567,62.96296296296292,40.07553080699289,-0.7597614411020785,-0.6199054488430562,0.522360108864774,0.31362990686556813,23.88527632190373,0.35000038146972656,-0.6542622884143725,0.6319997787475593,0.09815171179543825,1.1658478456996804,0.365075745271497,0.8989238122236216,-1.0050243184814427,95.04939276454071,56.67862205412733,0.26692403347606125,9,-0.5249996185302734,0.11999988555908203,1.0475001335144043,0.9800004959106445,-1.1000003814697266,2,-0.04891302376027773,-1.1428610354223434,18.200000762939453,-6.166621632361122,17.719999313354492,-1.7199804688989615,17.649999618530273,-0.04891302376027773
3923,2005-09-08,18.3700008392334,18.540000915527344,18.239999771118164,18.280000686645508,54401500.0,-0.0016303684738484536,-2.529384045775833,0.39130579005854743,67.66174772280189,44.99441024728203,-0.6666116313969681,-0.6118240934141781,0.5382794061830118,0.36867292931949436,23.993968643151376,0.3000011444091797,-0.5508616148861911,0.5960009574890144,0.03722760316917473,1.154774311808854,0.31661428032909456,0.8753876346489342,-0.8906235021533178,84.25927888215436,40.71778420661374,0.27938667715992044,9,-0.4500007629394531,0.14999866485595703,1.044999122619629,1.0099992752075195,-1.1000003814697266,3,-0.03483948109736601,1.1212026633374947,18.399999618530273,-1.1428610354223434,18.200000762939453,-6.166621632361122,17.719999313354492,-0.03483948109736601
3924,2005-09-09,18.57999992370605,18.65999984741211,18.3700008392334,18.399999618530273,46036800.0,0.011431631729931668,-1.416679912261182,1.9999999999999605,68.4466464388521,50.023101960418465,-0.786919487316819,-0.8230677033823639,0.3099031502069032,0.1826387351792249,23.520278820890272,0.28999900817871094,-0.44301593241215187,0.7800000190734835,0.12507508584318217,1.4349249523037848,0.4525375524583346,1.1074624856886324,-0.9945602287812427,92.15687374479651,48.2097057482856,0.32746246661515,9,-0.600000381469723,-0.060000419616695666,0.7249999046325719,0.8000001907348668,-1.4099998474121058,4,-0.051130288850397276,-2.529384045775833,18.3700008392334,1.1212026633374947,18.399999618530273,-1.1428610354223434,18.200000762939453,-0.051130288850397276
3925,2005-09-12,18.479999542236328,18.56999969482422,18.350000381469727,18.399999618530273,48677700.0,-0.005382151877306174,-1.4444585730785942,0.4444432670707501,69.45813363299749,55.471736991156064,-0.5784393877085563,-0.70569257637381,0.3990120895808147,0.30610613079957716,22.96845006089467,0.22999954223632457,-0.30406085019269113,0.64599962234497,-0.07608524803943695,1.368084492729377,0.2849571871527665,1.0070420575371735,-0.7656126290130452,74.64781165042285,26.9751952693913,0.3610424351922029,9,-0.4549999237060547,0.039999961853027344,0.8425002098083496,0.9000005722045898,-1.5,0,-0.05357141751305261,-1.416679912261182,18.57999992370605,-2.529384045775833,18.3700008392334,1.1212026633374947,18.399999618530273,-0.05357141751305261
3926,2005-09-13,18.25,18.38999938964844,18.239999771118164,18.25,52444400.0,-0.012445862983419431,-13.999618539004741,0.0,61.18722614482463,58.67243311490791,-0.2825218116171726,-0.4565719192486597,0.6181244348215067,0.5506495936119151,22.06483409893953,0.23999977111816406,-0.1642252868917069,0.3890000343322768,-0.3536525330458389,1.1316526017103925,0.017673750643218966,0.7603263180213347,-0.4221395346740593,26.785671710927417,-20.69926173587747,0.371326283689058,9,-0.19999980926513672,0.26999950408935547,1.0899996757507324,1.130000114440918,-1.0499992370605469,1,-0.05808216251739107,-1.4444585730785942,18.479999542236328,-1.416679912261182,18.57999992370605,-2.529384045775833,18.3700008392334,-0.05808216251739107
3927,2005-09-14,17.84000015258789,18.350000381469727,17.829999923706055,18.25,57254600.0,-0.022465745063677267,-1.4186050637852416,-100.0,56.779663756609075,60.63584604880623,0.20027201349093104,-0.03165565931022485,1.0177288298186689,0.9769486724236387,21.06907920573497,0.5200004577636719,-0.017285804516212977,-0.03149986267089844,-0.7662974459211362,0.7032977205793394,-0.3988986542960191,0.33589892895422224,0.8199996948242188,1.2048469639832797,-50.12670523439886,0.3673987916251191,9,0.2199993133544922,0.6799993515014648,1.4999995231628418,1.5399999618530273,-0.9099998474121129,2,-0.022982054030567856,-13.999618539004741,18.25,-1.4444585730785942,18.479999542236328,-1.416679912261182,18.57999992370605,-0.022982054030567856
3928,2005-09-15,18.030000686645508,18.09000015258789,17.899999618530273,17.920000076293945,55912900.0,0.010650254060118769,-1.533314683891969,-0.2682942714390718,60.956213747975845,62.31875155414812,0.08330668471479541,-0.21786188164482212,0.8193263344426036,0.8037193413643848,20.38356309318791,0.25,0.13246599758083377,0.1490006446838379,-0.5889881986206511,0.8869894879883269,-0.21999377696840838,0.5179950663360842,0.613399162292481,24.09647967754315,-32.334892793161735,0.3689944216522452,9,0.11999893188476562,0.06999874114990234,1.35499906539917,1.3499994277954102,-1.0,3,-0.04048815428640884,-1.4186050637852416,17.84000015258789,-13.999618539004741,18.25,-1.4444585730785942,18.479999542236328,-0.04048815428640884
3929,2005-09-16,18.420000076293945,18.450000762939453,17.950000762939453,17.969999313354492,75139500.0,0.021630580964830726,-1.040825223822499,4.0908933277847135,68.08514092080438,64.29682359283206,-0.20783812012075487,-0.5776194566927124,0.42463880703654056,0.4361226581761173,19.54323984532986,0.5,0.23373386735650925,0.501000022888185,-0.26674180798210756,1.2687418537584776,0.11712910745303873,0.8848709383233313,0.20713177413940542,79.72977501011668,16.358830816528815,0.38387091543514673,9,-0.17500019073486328,-0.4400005340576172,0.6774992942810059,0.8099994659423828,-1.260000228881836,4,-0.062432118011242155,-1.533314683891969,18.030000686645508,-1.4186050637852416,17.84000015258789,-13.999618539004741,18.25,-0.062432118011242155
3930,2005-09-19,18.170000076293945,18.32999992370605,18.010000228881836,18.299999237060547,45725200.0,-0.01357220406973525,2.368408372233186,-0.28888653414148263,59.36398260333904,63.87796865901859,0.12595259886747812,-0.3162691495245511,0.6517971874113115,0.7077780889584346,18.657504484978784,0.4099998474121094,0.30974259831849693,0.23350000381469727,-0.5406692476056492,1.0076692552350437,-0.15358462189547595,0.6205846295248705,0.4411891356048585,54.83866005863551,-8.502006605036591,0.3870846257101736,9,0.07499980926513672,-0.1900005340576172,0.7074999809265137,0.8400001525878906,-1.0499992370605433,0,-0.055035773021524736,-1.040825223822499,18.420000076293945,-1.533314683891969,18.030000686645508,-1.4186050637852416,17.84000015258789,-0.055035773021524736
3931,2005-09-20,17.969999313354492,18.38999938964844,17.850000381469727,18.06999969482422,57286600.0,-0.011007196593267543,-2.1764811480054287,0.7692386695423801,57.93102495734773,63.31886443617246,0.32396501025773006,-0.0993075855770158,0.8187465910863452,0.9302475343160026,17.43801290678505,0.5399990081787145,0.3667470177969854,0.01949930191040039,-0.7459789940642629,0.7849775978850637,-0.3632398460769295,0.4022384498977303,0.6255661127804579,22.580516152452322,-41.860205609550135,0.38273914798733155,9,0.27500057220458984,0.010000228881835938,0.8975005149841309,1.0300006866455078,-0.8699989318847656,1,-0.05509180906770772,2.368408372233186,18.170000076293945,-1.040825223822499,18.420000076293945,-1.533314683891969,18.030000686645508,-0.05509180906770772
3932,2005-09-21,17.850000381469727,17.989999771118164,17.719999313354492,17.889999389648438,53269700.0,-0.006677737143572782,1.2500059604701619,0.3999885559518587,53.95188755672896,61.79554663994213,0.39978348648732975,0.029280891964099,0.8958812245190302,1.0701697207969758,16.278634501590677,0.2700004577636719,0.410637763195318,-0.10499963760376119,-0.8668120001535087,0.6568127249459863,-0.48590581887863493,0.27590654367111256,0.730253734616646,17.808330132651914,-44.26408862170051,0.38090618127487397,9,0.3399991989135742,0.12999916076660156,0.9524998664855957,1.0850000381469727,-0.8000011444091797,2,-0.0364145436772676,-2.1764811480054287,17.969999313354492,2.368408372233186,18.170000076293945,-1.040825223822499,18.420000076293945,-0.0364145436772676
3933,2005-09-22,18.11000061035156,18.13999938964844,17.68000030517578,17.739999771118164,48006300.0,0.014565838841759327,1.1395385973394416,-9.250250345715424,57.32486243085093,60.55979286127534,0.11066086527408459,-0.19420885407318522,0.5890289928455168,0.8319665751158567,14.613760563381645,0.4599990844726598,0.3920305579000356,0.12550058364867667,-0.6106482021832917,0.8616493694806451,-0.24257380926730576,0.4935749765646591,0.43584331362553996,55.844162278115576,-5.009602705696288,0.368074392915984,9,0.014999389648441053,-0.13000106811523082,0.6874995231628453,0.8199996948242223,-0.9700012207031214,3,-0.06515738627315681,1.2500059604701619,17.850000381469727,-2.1764811480054287,17.969999313354492,2.368408372233186,18.170000076293945,-0.06515738627315681
3934,2005-09-23,18.049999237060547,18.170000076293945,17.950000762939453,17.979999542236328,38083100.0,-0.0033131624113096336,-2.384676330770585,0.18918793527401503,55.27156568989673,58.98350753426415,0.09786717884270502,-0.09414171462487886,0.6014822536215014,0.9128390695885784,12.815323739410239,0.2199993133544922,0.3557524024128398,0.03699922561645508,-0.660005016734825,0.7340034679677352,-0.31150289555918675,0.3855013467920969,0.4438940697884739,52.112592815464865,-9.14508208138001,0.34850212117564067,9,0.015001296997070312,-0.06999969482421875,0.7475008964538574,0.8800010681152344,-0.5999984741210938,4,-0.05650961736999749,1.1395385973394416,18.11000061035156,1.2500059604701619,17.850000381469727,-2.1764811480054287,17.969999313354492,-0.05650961736999749
3935,2005-09-26,17.920000076293945,18.18000030517578,17.8700008392334,18.15999984741211,56453300.0,-0.007202169875978992,1.2142764695063386,-3.42858310626703,44.964010760751634,57.18092804714492,0.15653834906096264,0.08096304731560622,0.6830542941373778,1.0577364675013428,10.676223612685346,0.3099994659423828,0.30590657160075807,-0.11899995803833008,-0.755930148914647,0.5179302328379869,-0.4374650534764868,0.19946513739982663,0.5250596504546827,33.802828252436406,-22.327547279062387,0.31846509543815815,9,0.14500045776367188,0.05999946594238281,0.877500057220459,1.010000228881836,-0.4400005340576172,0,-0.04241072687757552,-2.384676330770585,18.049999237060547,1.1395385973394416,18.11000061035156,1.2500059604701619,17.850000381469727,-0.04241072687757552
3936,2005-09-27,17.719999313354492,17.93000030517578,17.690000534057614,17.8700008392334,50452100.0,-0.011160756812943928,-1.285722070844643,0.6250069538818556,37.76977331357368,55.06871799791877,0.3055881293447982,0.302788634616725,0.8390425418586034,1.2660352146095093,9.41702435947516,0.23999977111816762,0.22693380424312437,-0.32300071716308665,-0.9503124871069275,0.3043110527807542,-0.6366566021350089,-0.009344832191164443,0.6791568480997654,7.9998016357421875,-41.42271940306142,0.3136558849719206,9,0.345001220703125,0.26000022888183594,1.077500820159912,1.210000991821289,-0.09000015258789062,1,-0.03385996034824379,1.2142764695063386,17.920000076293945,-2.384676330770585,18.049999237060547,1.1395385973394416,18.11000061035156,-0.03385996034824379
3937,2005-09-28,17.920000076293945,18.049999237060547,17.739999771118164,17.760000228881836,54427100.0,0.011286725208207171,-2.099982833927788,-1.0666547988403439,42.37287039731027,53.003902070067035,0.132011128315753,0.142378779305659,0.5796821135905148,1.0752603230089584,7.957549951593099,0.3299999237060547,0.1517540340757435,-0.1434999465942397,-0.722401897354974,0.43540200416649455,-0.4329509219746086,0.1459510287861292,0.43600673378360355,47.99995422363281,2.8607807846790365,0.2894509753803674,9,0.14500045776367188,0.05999946594238281,0.6624999046325684,1.005000114440918,-0.4099998474121094,2,-0.045758911346712616,-1.285722070844643,17.719999313354492,1.2142764695063386,17.920000076293945,-2.384676330770585,18.049999237060547,-0.045758911346712616
3938,2005-09-29,17.860000610351562,17.940000534057614,17.75,17.90999984741211,56199200.0,-0.0033481844691370943,2.4545359966709865,-0.3124955296473786,37.142874659317044,49.56587248545733,0.18479308871869193,0.23323858989124346,0.580012718917267,1.1411966928611008,6.59785555298362,0.19000053405761363,0.10595635187420172,-0.2154994010925293,-0.7648906366898096,0.333891834504751,-0.4901950188911677,0.059196216706109084,0.45544580943187896,34.69390932693964,-4.312040054321599,0.27469561779863966,9,0.17499923706054688,0.11999893188476562,0.5799994468688965,1.0649995803833008,0.010000228881835938,3,-0.045352818903127146,-2.099982833927788,17.920000076293945,-1.285722070844643,17.719999313354492,1.2142764695063386,17.920000076293945,-0.045352818903127146
3939,2005-09-30,17.920000076293945,17.940000534057614,17.649999618530273,17.790000915527344,56270900.0,0.003359432468754031,2.4117739456294696,-2.600022888532845,39.85508298002465,47.39821697175573,0.05186396370034174,0.20501526024550998,0.47786462883609815,1.0875432974169748,5.7299612244218086,0.2900009155273402,0.10138028422250756,-0.1689999580383308,-0.686723842875157,0.3487239267984954,-0.4278619004567439,0.0898619843800823,0.3573195766130368,50.94341659679063,15.76655896840309,0.25886194241841237,9,0.09999942779541016,0.05999946594238281,0.4099998474121094,0.9650001525878906,-0.06999969482421875,4,-0.04352682384624296,2.4545359966709865,17.860000610351562,-2.099982833927788,17.920000076293945,-1.285722070844643,17.719999313354492,-0.04352682384624296
3940,2005-10-03,17.739999771118164,18.1200008392334,17.729999542236328,17.93000030517578,47714900.0,-0.010044659844276493,-2.7142805242459196,-1.4615520049297945,40.590405124924224,45.47148143481979,0.18378073947280882,0.40748262231149823,0.620492770961139,1.2674785736566605,5.520386433112223,0.3900012969970703,0.06330278054086591,-0.3500002861022935,-0.8647920682609467,0.16479149605635968,-0.6073961771816201,-0.09260439502296691,0.48713427903868123,19.148918901370042,-16.38342317590479,0.25739589107932703,10,0.17500019073486328,0.23999977111816406,0.5199999809265137,1.125,0.12000083923339844,0,-0.016347182182654074,2.4117739456294696,17.920000076293945,2.4545359966709865,17.860000610351562,-2.099982833927788,17.920000076293945,-0.016347182182654074
3941,2005-10-04,17.670000076293945,17.899999618530273,17.649999618530273,17.760000228881836,54171400.0,-0.003945867853853202,-2.8461222453710495,0.4736836821763791,46.41350177013157,44.63388301408675,0.23104743461458455,0.45928806598229954,0.6666881679015653,1.3346104378753552,5.872456835450626,0.25,-0.03983611503997864,-0.3934999465942397,-0.9381495282854999,0.1511496350970205,-0.6658247374398698,-0.1211751557486096,0.5109632193327727,4.255405493149795,-34.1477441723832,0.2723247908456294,10,0.24499988555908203,0.3099994659423828,0.440000057220459,1.135000228881836,0.07999992370605469,1,-0.010752718349589685,-2.7142805242459196,17.739999771118164,2.4117739456294696,17.920000076293945,2.4545359966709865,17.860000610351562,-0.010752718349589685
3942,2005-10-05,17.5,17.780000686645508,17.5,17.68000030517578,47135300.0,-0.009620830535366998,-2.1111134658585176,2.0,38.72339147634438,42.56705290803046,0.3868614714951448,0.588582217861827,0.8036478036004908,1.497691290300999,5.8940911997478445,0.2800006866455078,-0.10465203557584601,-0.5185000419616692,-1.093936786801816,0.05693670287847752,-0.8062184143817426,-0.23078166954159585,0.6384862014590027,0.0,-38.55169596347755,0.2877183724200738,10,0.3400001525878906,0.5249996185302734,0.5799994468688965,1.2749996185302734,-0.35000038146972656,2,0.007428523472377213,-2.8461222453710495,17.670000076293945,-2.7142805242459196,17.739999771118164,2.4117739456294696,17.920000076293945,0.007428523472377213
3943,2005-10-06,17.729999542236328,17.760000228881836,17.510000228881836,17.530000686645508,60516800.0,0.013142830984933074,-1.0833353201567206,-1.1111028694951892,34.246566991031926,40.230941941489924,0.10872359003137433,0.32483124319251644,0.538730635647223,1.2588462730603922,5.685205679885616,0.26000022888183594,-0.1486528714585731,-0.25650043487548757,-0.8207055150937066,0.30770464534273145,-0.5386029749845953,0.025602105233620165,0.3446380390767736,37.09665014658877,3.5986425931860992,0.2821025401091091,10,0.1100006103515625,0.32000064849853516,0.33500003814697266,1.0450000762939453,-0.26000022888183594,3,-0.012408309026202269,-2.1111134658585176,17.5,-2.8461222453710495,17.670000076293945,-2.7142805242459196,17.739999771118164,-0.012408309026202269
3944,2005-10-07,17.6299991607666,17.799999237060547,17.600000381469727,17.739999771118164,35569800.0,-0.0056401795855384185,-1.3529530562786105,-0.5500061989185271,36.764689382804654,39.319906232829155,0.1596729617859971,0.36892577268582727,0.5980629363310328,1.3498089066021848,5.1109361136169404,0.1999988555908203,-0.17394788277588802,-0.3090007781982429,-0.820300585717181,0.2022990293206952,-0.564650681957712,-0.05335087443877384,0.38717466241519105,20.96757819349718,-9.424872685340052,0.25564990375946867,10,0.18000125885009766,0.43000030517578125,0.4350004196166992,1.1450004577636719,-0.279998779296875,4,0.013613255240583877,-1.0833353201567206,17.729999542236328,-2.1111134658585176,17.5,-2.8461222453710495,17.670000076293945,0.013613255240583877
3945,2005-10-10,17.489999771118164,17.600000381469727,17.25,17.5,57891200.0,-0.007940975400610895,2.333321223240479,0.09091066722152864,37.87879663612978,39.33201993533539,0.2595575647465438,0.45424331333075685,0.6997646281935239,1.476990614056838,4.928108719365744,0.37999916076660156,-0.23974097723723986,-0.3995001792907722,-0.8810975641407133,0.08209720555916888,-0.6402988717157427,-0.15870148686580166,0.47545666974544787,36.923063379765075,5.313502185292194,0.24079869242497023,10,0.19500064849853516,0.4650001525878906,0.5749998092651367,1.2849998474121094,-0.2199993133544922,0,0.020583225561045637,-1.3529530562786105,17.6299991607666,-1.0833353201567206,17.729999542236328,-2.1111134658585176,17.5,0.020583225561045637
3946,2005-10-11,17.190000534057614,17.540000915527347,17.139999389648438,17.430000305175778,55344100.0,-0.01715261526509282,-1.3529358966448397,23.99942780850658,34.72222467508833,38.48194818842183,0.5324646031451934,0.7070069355944533,0.9536443435602528,1.7600621692785268,5.195335592514202,0.4000015258789098,-0.3058714015833708,-0.6464994430542035,-1.1903367638402145,-0.10266212226819249,-0.918418103447209,-0.374580782661198,0.6896011339023644,7.575932722595768,-24.714471316385215,0.27191866039300483,10,0.43999958038330433,0.7099990844726598,0.9124989509582555,1.5849990844726598,0.029998779296878553,1,0.03897615215115979,2.333321223240479,17.489999771118164,-1.3529530562786105,17.6299991607666,-1.0833353201567206,17.729999542236328,0.03897615215115979
3947,2005-10-12,17.430000305175778,17.489999771118164,16.969999313354492,17.149999618530273,85491800.0,0.013961591836059828,1.6000047683761296,-1.1666706403134264,34.112137871041796,38.14519965639125,0.24099168320315556,0.45820868862427844,0.6619482773318239,1.5029214042916124,5.700834546038581,0.5200004577636719,-0.3230901634648795,-0.38599967956543324,-0.9593885230749137,0.18738916394404725,-0.6726941013201717,-0.09930525781069477,0.34605704382058633,55.42181133792433,25.032189122193216,0.2866944217547395,10,0.11499977111816762,0.3849992752075231,0.7174992561340368,1.3449993133544957,-0.05999946594237571,2,0.018359133059177246,-1.3529358966448397,17.190000534057614,2.333321223240479,17.489999771118164,-1.3529530562786105,17.6299991607666,0.018359133059177246
3948,2005-10-13,17.299999237060547,17.469999313354492,17.200000762939453,17.319999694824222,45537800.0,-0.007458466198456026,-1.4545612179431604,-0.07143003113059172,33.031667178745394,37.387042345138006,0.31648450923694327,0.5593962975116717,0.736064628001845,1.6135741392341814,6.233651291140271,0.26999855041503906,-0.30529389748522817,-0.4795006752014146,-1.087429947959528,0.12842859755669878,-0.7834653115804713,-0.1755360388223579,0.34708882623311865,39.75903060720334,11.616668297094101,0.3039646363790571,10,0.24500083923339844,0.5150003433227539,0.8975005149841309,1.4650001525878906,-0.279998779296875,3,-0.008670498563314366,1.6000047683761296,17.430000305175778,-1.3529358966448397,17.190000534057614,2.333321223240479,17.489999771118164,-0.008670498563314366
3949,2005-10-14,17.270000457763672,17.370000839233402,17.170000076293945,17.350000381469727,35672800.0,-0.0017340335618403202,2.333322737026008,3.9999046347503864,34.597155969688515,36.721125772334034,0.2733278725343986,0.5257795401101788,0.7122240706021472,1.616668486713408,6.913567029434156,0.20000076293945668,-0.3193045316461678,-0.45199947357177805,-1.0211576295752316,0.11715868243167549,-0.7365785515735048,-0.16742039557005128,0.2687534055397265,47.619148536793595,19.35865348061369,0.2845790780017271,10,0.16499900817871094,0.5449991226196289,0.9499993324279785,1.4949989318847656,-0.2100009918212855,4,0.011580709339293227,-1.4545612179431604,17.299999237060547,1.6000047683761296,17.430000305175778,-1.3529358966448397,17.190000534057614,0.011580709339293227
3950,2005-10-17,17.170000076293945,17.370000839233402,17.139999389648438,17.229999542236328,34345300.0,-0.005790409891087811,-2.833330684256596,0.7499940395298381,36.318415513874314,35.59944952163878,0.3173428662867366,0.5765828803099708,0.7603040158902274,1.6949773030344097,7.656892850310035,0.2300014495849645,-0.3175700057269317,-0.5019998550415039,-1.081058890514317,0.07705918043130922,-0.7915293727779122,-0.21247033730509557,0.2999992370605469,35.08775452157451,4.088259299865054,0.2895295177364072,10,0.21499919891357422,0.5999994277954102,1.0799994468688965,1.5949993133544922,0.1100006103515625,0,0.010483419008500805,2.333322737026008,17.270000457763672,-1.4545612179431604,17.299999237060547,1.6000047683761296,17.430000305175778,0.010483419008500805
3951,2005-10-18,16.979999542236328,17.200000762939453,16.969999313354492,17.110000610351562,40865700.0,-0.011065843518541674,-2.066654798840344,2.1667037543313095,26.49996423717903,34.241290939509305,0.44608433133808845,0.7258257374679857,0.8967176754992536,1.8574904289020289,9.038216390801509,0.23000144958496094,-0.3386121160965949,-0.6425004005432129,-1.280552604423221,-0.00444819666320484,-0.9615265024832169,-0.32347429860320887,0.40999977111816577,1.9231192458643582,-25.813649760542027,0.3190261019400046,10,0.4049997329711914,0.7300004959106445,1.2925000190734863,1.7849998474121094,0.4600009918212855,1,0.01707897075061693,-2.833330684256596,17.170000076293945,2.333322737026008,17.270000457763672,-1.4545612179431604,17.299999237060547,0.01707897075061693
3952,2005-10-19,17.200000762939453,17.209999084472653,16.829999923706055,16.90999984741211,54073600.0,0.012956491556780803,1.4516267966135399,-2.230757944775375,34.72222467508844,34.29414179329336,0.20009514726911348,0.479200206068203,0.6129754972138244,1.6127584044279502,10.243949202882105,0.379999160766598,-0.3478354083215862,-0.38999919891357493,-1.0452451636303088,0.265246765803159,-0.7176221812719419,-0.062376216555207975,0.17000007629394887,57.81268626469256,29.677190409412546,0.32762298235836684,10,0.11499881744384766,0.4399995803833008,1.0849990844726562,1.5649986267089844,0.34999847412109375,2,0.001162706367904942,-2.066654798840344,16.979999542236328,-2.833330684256596,17.170000076293945,2.333322737026008,17.270000457763672,0.001162706367904942
3953,2005-10-20,16.930000305175778,17.34000015258789,16.899999618530273,17.200000762939453,51650900.0,-0.015697700336469778,-1.6666551070421232,-0.9310331219910148,29.113936275263256,33.444058114677645,0.38518847336038675,0.6917307136528805,0.8586269603922254,1.862434155637228,11.603486006712066,0.4400005340576172,-0.3829689538817611,-0.6009996414184613,-1.2714242341690465,0.0694249513321239,-0.9362119377937539,-0.2657873450431687,-0.10000038146972301,18.518557764307843,-6.453802098010158,0.33521229637529304,10,0.2849998474121129,0.7100000381469762,1.3599991798400914,1.8349990844726598,0.5499992370605504,3,0.025989399062391616,1.4516267966135399,17.200000762939453,-2.066654798840344,16.979999542236328,-2.833330684256596,17.170000076293945,0.025989399062391616
3954,2005-10-21,17.030000686645508,17.180000305175778,16.940000534057614,17.120000839233402,58366000.0,0.005906696967935554,1.285722070844764,0.3333333333333421,34.49784278122975,33.06839657524431,0.21358905089404345,0.5390330298132895,0.7410627962107164,1.738652112478917,12.950350877220378,0.25,-0.383729324837649,-0.4499993324279785,-1.1092810040428773,0.2092823391869203,-0.7796401682354279,-0.12035849662052911,-0.20000076293945312,37.037115528617,10.860176203218895,0.3296408358074499,10,0.1549997329711914,0.6099996566772461,1.094998836517334,1.7349987030029297,0.4799995422363281,4,-0.0005872124767251075,-1.6666551070421232,16.930000305175778,1.4516267966135399,17.200000762939453,-2.066654798840344,16.979999542236328,-0.0005872124767251075
3955,2005-10-24,17.15999984741211,17.180000305175778,16.920000076293945,17.079999923706055,44339100.0,0.007633538198770884,3.3333068425655634,-0.8888865341414476,39.148933061813544,33.56025306265822,0.03560041852712459,0.36804717456743674,0.6030301940511684,1.5815536806364179,14.45362640337659,0.2600002288818324,-0.39134999186047636,-0.2820001602172866,-0.9218222693956761,0.357821948961103,-0.6019112148064814,0.0379108943719082,-0.31979991912841754,64.70583835414587,34.27893009201865,0.3199110545891951,10,0.0,0.4499998092651367,0.9524998664855957,1.6049995422363281,0.3800010681152379,0,-0.005827528109494939,1.285722070844764,17.030000686645508,-1.6666551070421232,16.930000305175778,1.4516267966135399,17.200000762939453,-0.005827528109494939
3956,2005-10-25,17.120000839233402,17.190000534057614,16.979999542236328,17.020000457763672,47079800.0,-0.002330944553285641,-1.3333156729148832,1.2500059604702063,41.44145769593942,34.374621932091294,0.07222051387630302,0.3802886526747038,0.6372667545263262,1.6016099323833082,15.500436601443901,0.2100009918212855,-0.40523452678123917,-0.29199924468993643,-0.9332018181712733,0.3492033287914005,-0.6126005314306049,0.028602042050732024,-0.26980490646362654,56.86289909382351,21.654137985095943,0.32060128674066907,10,0.029998779296871447,0.4899988174438441,0.9924988746643031,1.6449985504150355,0.5699996948242116,1,0.009345785021542596,3.3333068425655634,17.15999984741211,1.285722070844764,17.030000686645508,-1.6666551070421232,16.930000305175778,0.009345785021542596
3957,2005-10-26,17.100000381469727,17.209999084472653,17.040000915527347,17.079999923706055,36709500.0,-0.001168250980329466,-2.400015259021996,0.20000381468270667,34.3283808699597,34.5187012311151,0.04524581670124661,0.35384898472327464,0.6537325795595521,1.6016682195104863,16.945575420851476,0.1699981689453054,-0.41588975802728356,-0.27099971771240305,-0.8794625545730881,0.337463119148282,-0.5752311361427438,0.033231700717937684,-0.24000836430358774,45.45466367849077,10.051595370729139,0.3042314184303417,10,0.0,0.4049997329711914,1.0124993324279785,1.664999008178711,0.5399990081787109,2,0.019883049415386322,-1.3333156729148832,17.120000839233402,3.3333068425655634,17.15999984741211,1.285722070844764,17.030000686645508,0.019883049415386322
3958,2005-10-27,17.049999237060547,17.239999771118164,16.989999771118164,17.020000457763672,39260800.0,-0.0029240434674705496,-4.555546136565931,1.4999046347510967,35.204091066119815,34.58613846405192,0.06264265057583174,0.3584324556128209,0.6927752016967013,1.6307549567872357,18.520825417916168,0.25,-0.3952389015246034,-0.28050079345702983,-0.8590094579174021,0.2980078710033425,-0.569755125687216,0.008753538773156322,-0.18040705718597394,40.62477648236893,3.255442244323042,0.28925433223018704,10,0.05000114440917969,0.4550008773803711,1.0350003242492676,1.7150001525878906,0.4500007629394531,3,0.02932551450871501,-2.400015259021996,17.100000381469727,-1.3333156729148832,17.120000839233402,3.3333068425655634,17.15999984741211,0.02932551450871501
3959,2005-10-28,17.139999389648438,17.229999542236328,17.059999465942386,17.139999389648438,42458300.0,0.005278601561005569,-1.125002980235131,0.0,40.837694766579716,35.08828060324141,-0.053347492541828245,0.21818698788985103,0.5984392311190163,1.5201514163717,19.876206469541984,0.18000030517578125,-0.3898094755362074,-0.1515006065368638,-0.6640902017261396,0.361088988652412,-0.4077954041315017,0.1047941910577741,-0.26099905031959736,68.74985098824595,30.03010161280477,0.2562947975946386,10,-0.054999351501464844,0.36500072479248047,0.9125003814697266,1.625,0.42000007629394887,4,0.019836649048729393,-4.555546136565931,17.049999237060547,-2.400015259021996,17.100000381469727,-1.3333156729148832,17.120000839233402,0.019836649048729393
3960,2005-10-31,17.450000762939453,17.540000915527347,17.149999618530273,17.15999984741211,79135500.0,0.01808642849067077,-1.5161262536147402,100.0,56.77082557232769,38.45170964048015,-0.3569958038107508,-0.12085040662816482,0.2824568252492732,1.1901821080570727,21.22297791148658,0.4000015258789098,-0.3633879320596769,0.17300071716308452,-0.30113426604140514,0.6471357003675742,-0.06406677443915854,0.41006820876532757,-0.5617804273454325,83.92858359275428,39.564556551325296,0.23706749160224427,10,-0.2650003433227539,0.054999351501464844,0.5724992752075195,1.3149986267089844,0.3299999237060547,0,0.0034383646601214846,-1.125002980235131,17.139999389648438,-4.555546136565931,17.049999237060547,-2.400015259021996,17.100000381469727,0.0034383646601214846
3961,2005-11-01,17.479999542236328,17.510000228881836,17.25,17.329999923706055,44269500.0,0.0017191276782397846,1.4761809611175194,0.5172384309805056,51.46196351727887,40.31168062294575,-0.3448785367130185,-0.174774151217175,0.25089318856256426,1.1438595536515521,22.501972719640133,0.26000022888183594,-0.33947301831553744,0.21249952316284038,-0.2353664524067014,0.6603654987323822,-0.011433464621930511,0.43643251094761126,-0.5657079834449732,89.0906821011303,44.21999810687514,0.22393298778477116,11,-0.25999927520751953,-0.0049991607666015625,0.5425004959106445,1.2849998474121094,0.15999984741210938,1,0.0034325729326274423,-1.5161262536147402,17.450000762939453,-1.125002980235131,17.139999389648438,-4.555546136565931,17.049999237060547,0.0034325729326274423
3962,2005-11-02,17.6299991607666,17.729999542236328,17.309999465942386,17.379999160766598,60933700.0,0.008581214099453227,-1.1538499158809241,1.6666709052299868,59.53756205768563,43.692083487659346,-0.47770410698153754,-0.3315330719380114,0.09878281270694345,0.977284657891861,23.07050260956034,0.42000007629394176,-0.3091853263878548,0.35599918365478445,-0.10950067780791173,0.8214990451174806,0.12324925292343636,0.5887491143861325,-0.6906792277058074,86.48643075677947,39.27676337240711,0.23274993073134853,11,-0.30499935150146484,-0.154998779296875,0.3925008773803711,1.135000228881836,-0.07999992370605469,2,0.003403367903983767,1.4761809611175194,17.479999542236328,-1.5161262536147402,17.450000762939453,-1.125002980235131,17.139999389648438,0.003403367903983767
3963,2005-11-03,17.510000228881836,17.739999771118164,17.479999542236328,17.719999313354492,48334600.0,-0.0068065194326162315,1.0800018310546875,-0.839996337890613,56.59339450118158,46.147144789876215,-0.2981318318091759,-0.2412289433110999,0.22297016363517486,1.0817582899161167,23.68408173470062,0.26000022888183594,-0.23993799727946197,0.24700021743774414,-0.1821037707936526,0.6761042056691409,0.03244822332204578,0.4615522115534425,-0.5232395192705113,66.17655308597634,18.23304016526984,0.21455199411569795,11,-0.18000030517578125,-0.034999847412109375,0.5124998092651367,1.2549991607666016,0.010000228881835938,3,0.007424280929030136,-1.1538499158809241,17.6299991607666,1.4761809611175194,17.479999542236328,-1.5161262536147402,17.450000762939453,0.007424280929030136
3964,2005-11-04,17.8700008392334,17.8799991607666,17.530000686645508,17.540000915527347,42839300.0,0.020559714771320126,1.0000108992419576,-1.571435059037222,66.82692660382196,49.22247740565493,-0.5883154409322486,-0.6137970146905793,-0.12728288664160559,0.7059327587048259,24.67347534639293,0.3699989318847656,-0.19165325390251908,0.5950007438659668,0.11257263207889778,1.0774288556530358,0.35378668797243407,0.8362147997594995,-0.8229810047015249,98.63036605439866,47.034039818350976,0.24121405589353365,11,-0.4400014877319336,-0.3950004577636719,0.1374988555908203,0.8949985504150391,-0.37000083923339844,4,-0.02070513832439591,1.0800018310546875,17.510000228881836,-1.1538499158809241,17.6299991607666,1.4761809611175194,17.479999542236328,-0.02070513832439591
3965,2005-11-07,17.850000381469727,17.979999542236328,17.75,17.8799991607666,42952500.0,-0.0011192197439499063,1.0,-0.09090541282547854,72.77487015561346,52.703967678952054,-0.5142212377955317,-0.5960006223460539,-0.09498727106852556,0.7064782191322223,24.823865459090378,0.22999954223632812,-0.09776531143675271,0.5570002555847182,0.01732771531535704,1.0966727958540794,0.28716398545003585,0.8268365257194006,-0.7196826143143795,82.19188461839938,23.307918554438857,0.26983627013468076,11,-0.36500072479248047,-0.375,0.14999914169311523,0.9149990081787109,-0.15999984741211293,0,-0.016246549542284217,1.0000108992419576,17.8700008392334,1.0800018310546875,17.510000228881836,-1.1538499158809241,17.6299991607666,-0.016246549542284217
3966,2005-11-08,17.860000610351562,17.959999084472656,17.719999313354492,17.780000686645508,38219200.0,0.0005602369001749263,-1.3999656681829886,-2.666772634791455,69.41175150624368,56.60211997187249,-0.45618649702756997,-0.5831298568062451,-0.1000597327733388,0.6768836327817596,24.65148041754491,0.23999977111816406,-0.021601682930395327,0.5335004806518562,-0.0597698969174445,1.1267708582211569,0.23686529186720406,0.8301356694365083,-0.6277210301864962,82.08971369846235,22.117230212629508,0.29663518878465117,11,-0.3750009536743164,-0.4550008773803711,0.08749914169311523,0.8399991989135742,-0.10000038146972656,1,-0.004479278889816363,1.0,17.850000381469727,1.0000108992419576,17.8700008392334,1.0800018310546875,17.510000228881836,-0.004479278889816363
3967,2005-11-09,17.75,17.850000381469727,17.700000762939453,17.780000686645508,70124300.0,-0.0061590485214096935,-1.3077013366198629,-0.3750089407052428,76.6233508875359,61.20425995202983,-0.2729955202872212,-0.47213297511101615,0.01788293062435997,0.7653336161569726,24.024730242613675,0.15999984741210938,0.03527545265258425,0.40749988555908345,-0.21410688350032103,1.029106654618488,0.09669650102938121,0.7183032700887857,-0.4279940243863827,54.000091552734375,-10.752711916999743,0.310803384529703,11,-0.23000049591064453,-0.3450002670288086,0.19749975204467773,0.7699995040893555,-0.22999954223632812,2,-0.006197217484595119,-1.3999656681829886,17.860000610351562,1.0,17.850000381469727,1.0000108992419576,17.8700008392334,-0.006197217484595119
3968,2005-11-10,17.149999618530273,17.350000381469727,17.020000457763672,17.260000228881836,143451000.0,-0.03380283839266063,1.2758543579490147,3.6666030898340645,52.941148971341164,62.54908819700332,0.3829532926545518,0.12232530667985486,0.6154708652178442,1.3373611949801472,23.69923959484978,0.7299995422363281,0.07650517472319507,-0.18500051498413228,-0.8123594326426655,0.44235840267440096,-0.4986799738133989,0.12867894384513434,0.8299999237060547,13.541592160789643,-52.45675415099074,0.3136794588292671,11,0.35000038146972656,0.25500011444091797,0.7825002670288086,1.369999885559082,0.31999969482421875,3,0.023323593436006984,-1.3077013366198629,17.75,-1.3999656681829886,17.860000610351562,1.0,17.850000381469727,0.023323593436006984
3969,2005-11-11,17.469999313354492,17.5,17.09000015258789,17.149999618530273,82869100.0,0.018658874748805454,1.1578878682929277,-2.9090719933416564,56.95065615316256,62.56906937265164,0.12816472366563403,-0.19175405954712232,0.2957603102207216,0.9904864997360647,23.07297024107498,0.4099998474121094,0.1465754857240107,0.12499923706054616,-0.504369887085538,0.7543683612066303,-0.18968532501249769,0.43968379913359,0.49080024719238224,46.87492549412298,-18.490191843423858,0.31468456207304285,11,0.030000686645507812,-0.06499958038330078,0.47500085830688477,1.0500001907348633,-0.15999984741210582,4,0.002862114846848174,1.2758543579490147,17.149999618530273,-1.3077013366198629,17.75,-1.3999656681829886,17.860000610351562,0.002862114846848174
3970,2005-11-14,17.350000381469727,17.459999084472653,17.260000228881836,17.420000076293945,35685900.0,-0.0068688572753998756,1.6666920983699067,-0.21874925494122976,54.978342110434504,62.95977810522449,0.2598084925344466,-0.06069014474160639,0.4124033006580561,1.0829591227825617,22.33645189854214,0.20999908447265625,0.219905061913785,-0.0039997100830078125,-0.627956708617134,0.6199572884511184,-0.3159782093500709,0.3079787891840553,0.5919831970214844,35.106426151005415,-30.039782595229646,0.3119784992670636,11,0.14999961853027344,0.054999351501464844,0.5849995613098145,1.169999122619629,-0.14000129699707387,0,0.008645510964396141,1.1578878682929277,17.469999313354492,1.2758543579490147,17.149999618530273,-1.3077013366198629,17.75,0.008645510964396141
3971,2005-11-15,17.270000457763672,17.430000305175778,17.209999084472653,17.309999465942386,44044300.0,-0.004610946509920333,-1.749985099002107,0.5714168937330207,53.586498229868425,62.298548791022576,0.3429525237074813,0.0444277195044549,0.4725742357117717,1.1423523440052605,21.19600728463677,0.220001220703125,0.27539917358289756,-0.09849967956542827,-0.6988952679518761,0.5018959088210195,-0.39869747375865217,0.20169811462779563,0.6535434583129884,30.120484696398325,-35.96680117443246,0.3001977941932247,11,0.22999954223632812,0.13499927520751953,0.5499997138977051,1.2249994277954102,0.020000457763675428,1,0.02431963318826269,1.6666920983699067,17.350000381469727,1.1578878682929277,17.469999313354492,1.2758543579490147,17.149999618530273,0.02431963318826269
3972,2005-11-16,17.219999313354492,17.350000381469727,17.100000381469727,17.209999084472653,44170800.0,-0.0028952601669852696,-1.1739353982667828,-0.2500119212246148,53.586498229868425,61.96444920532112,0.367305106668546,0.10119209603523771,0.49530899568452114,1.175557935411348,19.793086927218127,0.25,0.2708498510747219,-0.1495007514953599,-0.7487803287390591,0.4497788257483393,-0.4491405401172095,0.15013903712648968,0.6854737335559093,41.66646798432794,-26.49980586155388,0.2996397886218488,11,0.2800006866455078,0.18500041961669922,0.5450005531311035,1.2200002670288086,0.13000106811523438,2,0.03135893943436807,-1.749985099002107,17.270000457763672,1.6666920983699067,17.350000381469727,1.1578878682929277,17.469999313354492,0.03135893943436807
3973,2005-11-17,17.370000839233402,17.389999389648438,17.219999313354492,17.260000228881836,47690900.0,0.00871089035192818,1.2667022710510922,10.999809269498641,54.73253580592477,60.620628005554764,0.21831432113147287,-0.014920522786550094,0.32018904070471166,1.007386880379567,18.86110896798248,0.1700000762939453,0.2808619617105883,-0.021499252319333806,-0.5840229349280612,0.5410244302893936,-0.3027610936236975,0.2597625889850299,0.517762755894065,68.29287581760245,0.19214138903282674,0.2812618413043629,11,0.129999160766598,0.034998893737789416,0.30999898910522106,0.9849987030029261,-0.12000083923340199,3,0.008635556205125017,-1.1739353982667828,17.219999313354492,-1.749985099002107,17.270000457763672,1.6666920983699067,17.350000381469727,0.008635556205125017
3974,2005-11-18,17.020000457763672,17.399999618530273,16.870000839233402,17.260000228881836,137429400.0,-0.020149704349995745,1.0384625259968538,-2.1818039950061716,41.295544682901536,57.12292517525344,0.48619045837704533,0.35235782195507426,0.6337161365507704,1.333804594977643,18.21785968805037,0.5299987792968714,0.25272452247675403,-0.3709996223449714,-0.9348923710187691,0.19289312632882627,-0.652945996681872,-0.0890532480080708,0.8504078746165185,25.42373977221634,-38.994640924857976,0.2819463743368992,11,0.39499950408935547,0.38499927520751953,0.6599993705749512,1.3349990844726562,0.2700004577636754,4,0.026439415011034972,1.2667022710510922,17.370000839233402,-1.1739353982667828,17.219999313354492,-1.749985099002107,17.270000457763672,0.026439415011034972
3975,2005-11-21,17.059999465942386,17.069999694824222,17.0,17.049999237060547,52952100.0,0.0023501179261407046,3.6665395130005938,-0.041667660078375114,41.532261475810245,54.025204060760835,0.3602267362473448,0.3209375439575233,0.5601804389872242,1.274686908922746,17.48759175243024,0.0699996948242223,0.23789205679492653,-0.32600059509276846,-0.9001969116569875,0.24819572147145053,-0.613098753374878,-0.03890243681065897,0.7703925667119336,33.928358554637505,-26.238550923990566,0.2870981582821095,11,0.30000114440917613,0.34500026702880504,0.5650000572204554,1.2950000762939418,0.1800003051757777,0,0.014654162240689717,1.0384625259968538,17.020000457763672,1.2667022710510922,17.370000839233402,-1.1739353982667828,17.219999313354492,0.014654162240689717
3976,2005-11-22,17.280000686645508,17.469999313354492,16.969999313354492,17.0,71005800.0,0.012895734325333308,-1.9411586511760976,27.999427808496634,43.13729303422156,50.30453096594813,0.0550941651957082,0.11967342945002102,0.3159222155150019,1.0380892559368071,16.20152637546851,0.5,0.16921046482580948,-0.1139993667602539,-0.6769393899475205,0.44894065642701264,-0.3954693783538872,0.16747064483337937,0.511975698271975,68.33348168304852,11.020934392330332,0.2814700115936337,11,-0.0950002670288086,0.1249990463256836,0.2974987030029297,1.0749988555908203,-0.15999984741210582,1,-0.004051018483289481,3.6665395130005938,17.059999465942386,1.0384625259968538,17.020000457763672,1.2667022710510922,17.370000839233402,-0.004051018483289481
3977,2005-11-23,17.440000534057614,17.569999694824222,17.25,17.25,56890600.0,0.009259250061011803,-2.3684083722331346,0.6785716718550837,48.648656610020645,49.82758737024585,-0.17154308616826341,-0.014280606651773553,0.14624199342138766,0.8649692937916953,14.83044145915518,0.3199996948242223,0.0893826794176249,0.029000473022456674,-0.516832008130514,0.5748329541754273,-0.24391576755402866,0.301916713598942,0.31509682903250535,81.42866095732609,24.194821857632903,0.27291624057648556,11,-0.2200002670288015,-0.03500080108642223,0.10749912261963246,0.9149990081787145,0.01000022888183949,2,-0.008600895294546551,-1.9411586511760976,17.280000686645508,3.6665395130005938,17.059999465942386,1.0384625259968538,17.020000457763672,-0.008600895294546551
3978,2005-11-25,17.549999237060547,17.6299991607666,17.479999542236328,17.569999694824222,17830100.0,0.006307264887298825,1.1428610354223434,-0.10526527129450443,43.16236494720155,48.29555501402796,-0.24455215334876002,-0.08948803506633851,0.021516299694980034,0.7423569151514506,13.16401445852814,0.18999862670898793,0.018498635522316675,0.11399917602539134,-0.4074727062590533,0.635471058309836,-0.14673676511683098,0.37473511716761365,0.16969426507530372,89.47367100171155,35.92811040441799,0.26073594114222237,11,-0.2999992370605469,-0.1249990463256836,-0.07249927520751953,0.7350006103515625,0.3000011444091797,4,-0.011395946682919544,-2.3684083722331346,17.440000534057614,-1.9411586511760976,17.280000686645508,3.6665395130005938,17.059999465942386,-0.011395946682919544
3979,2005-11-28,17.479999542236328,17.639999389648438,17.469999313354492,17.549999237060547,37443800.0,-0.003988586773063796,-2.7777730682829653,3.499904634750475,42.25940086939938,46.88233932057961,-0.19331375501081638,0.0076835866814022324,0.06309919302780997,0.7988884827178424,11.407531672098678,0.1700000762939453,-0.0615425806573775,0.026999473571777344,-0.47567148519898694,0.5296704323425416,-0.2243360058136048,0.2783349529571595,0.20570625338342552,76.11942847870459,25.115246186696496,0.25133547938538264,11,-0.22499942779541016,-0.054999351501464844,-0.05249929428100586,0.8050003051757812,0.8700008392333984,0,-0.013157868893565405,1.1428610354223434,17.549999237060547,-2.3684083722331346,17.440000534057614,-1.9411586511760976,17.280000686645508,-0.013157868893565405
3980,2005-11-29,17.510000228881836,17.84000015258789,17.479999542236328,17.5,62938300.0,0.0017162864663136101,-13.39969483120351,-0.14286103542234332,42.738586584463455,45.677015804423505,-0.22152768099728704,-0.018542290162720576,0.012503902877348594,0.7479528413200782,11.24336572174014,0.3600006103515625,-0.05458456881252971,0.054000186920166726,-0.44931115679715106,0.5573115306374845,-0.1976554849384904,0.30565585877882384,-0.639999389648434,62.06901087626142,14.377431154008192,0.2516556718586585,11,-0.1549997329711914,-0.08500003814697266,-0.09749984741210938,0.3549995422363281,1.260000228881836,1,-0.01256420962186,-2.7777730682829653,17.479999542236328,1.1428610354223434,17.549999237060547,-2.3684083722331346,17.440000534057614,-0.01256420962186
3981,2005-11-30,17.540000915527347,17.75,17.5,17.520000457763672,47405500.0,0.0017133458739782004,-7.333142602835527,2.0000000000003553,45.49358541968195,44.77780326995834,-0.23378621069329597,-0.046185287641076656,-0.03171978396857256,0.6933066493042652,11.070328039432962,0.25,-0.082541403852467,0.0810008049011266,-0.42362644239721803,0.5856280521994712,-0.17131281874804571,0.3333144285502989,-0.650600090026856,49.1526848349665,2.1657687778665533,0.252313623649173,11,-0.18500041961670277,-0.11500072479248402,-0.15500116348266957,0.20499897003173473,1.519998550415039,2,-0.017103827180738995,-13.39969483120351,17.510000228881836,-2.7777730682829653,17.479999542236328,1.1428610354223434,17.549999237060547,-0.017103827180738995
3982,2005-12-01,17.690000534057614,17.75,17.6299991607666,17.709999084472656,39729500.0,0.008551859218974167,1.4000076293654276,-0.9999046347510967,64.36171831723236,45.847712437881405,-0.34654819656956093,-0.20180597032562275,-0.1906241253817882,0.5154514477909018,11.81102089311942,0.2099990844726527,-0.09366818460598125,0.22800035476684144,-0.28159631570424537,0.7375970252379282,-0.02679798046870374,0.4827986900023866,-0.7815877220153737,59.459654512930314,7.9016560312277235,0.2547983352355442,12,-0.3350000381469691,-0.26500034332275035,-0.31000089645385387,0.054999351501468396,1.279998779296875,3,-0.032221575896892785,-7.333142602835527,17.540000915527347,-13.39969483120351,17.510000228881836,-2.7777730682829653,17.479999542236328,-0.032221575896892785
3983,2005-12-02,17.639999389648438,17.729999542236328,17.5,17.649999618530273,42998300.0,-0.002826520231749674,1.7058757531218796,0.5000476871720618,55.27949721894788,47.40148494188655,-0.2840957832408826,-0.1492166714525922,-0.15867418448238624,0.5339897232916826,12.402624010328765,0.22999954223632812,-0.09564103706598104,0.17149925231933594,-0.34395790117586245,0.6869564058145343,-0.08622932442826325,0.42922782906693513,-0.7129548307952831,45.94586235160088,-5.948211320368692,0.25772857674759847,12,-0.2349996566772461,-0.21499919891357422,-0.33749914169311523,0.10500049591064453,1.760000228881836,4,-0.010770897578402439,1.4000076293654276,17.690000534057614,-7.333142602835527,17.540000915527347,-13.39969483120351,17.510000228881836,-0.010770897578402439
3984,2005-12-05,17.5,17.81999969482422,17.430000305175778,17.569999694824222,57253100.0,-0.007936473610684613,-2.7142960944594905,6.999809269502548,54.601206893121976,48.85358998825453,-0.07693906993918986,-0.040431002188917375,-0.03679066065767245,0.641871732121917,12.554543342776563,0.38999938964844105,-0.09604491817743721,0.04999990463256765,-0.43013182352926904,0.5301316327944043,-0.1900659594483507,0.290065768713486,-0.5546963292721507,17.073102652611926,-35.41835652592785,0.24006586408091837,12,-0.0950002670288086,-0.07499980926513672,-0.19749975204467773,0.24499988555908203,1.7000007629394531,0,0.020000021798270096,1.7058757531218796,17.639999389648438,1.4000076293654276,17.690000534057614,-7.333142602835527,17.540000915527347,0.020000021798270096
3985,2005-12-06,17.559999465942386,17.639999389648438,17.389999389648438,17.540000915527347,55187700.0,0.0034285409109935383,1.7778025028876492,-0.28569482288826886,59.00616629447768,50.61679812828298,-0.06543613568368656,-0.12993227151379116,-0.11039140060911734,0.5505760930443699,12.285359819704174,0.25,-0.10933243975080131,0.12449941635132333,-0.3210387842522415,0.5700376169548882,-0.0982696839504591,0.34726851665310576,-0.596801865577337,39.53487340536979,-15.134245195419503,0.22276910030178204,12,-0.014999389648441053,-0.13499927520752308,-0.26499938964844105,0.18500041961669567,1.360000610351559,1,0.044988663983706045,-2.7142960944594905,17.5,1.7058757531218796,17.639999389648438,1.4000076293654276,17.690000534057614,0.044988663983706045
3986,2005-12-07,17.780000686645508,18.0,17.729999542236328,17.860000610351562,97856800.0,0.012528543701257666,-1.9999682112468609,-4.000286123032904,65.73035273039774,52.51476436388044,-0.23138639928396287,-0.3754855238929551,-0.33527028190604824,0.3040723826798235,12.566802861229453,0.44000053405761363,-0.047234058754987984,0.3485006332397447,-0.08217944888040307,0.7791807153598924,0.1331605921796708,0.5638406742998185,-0.799267035236003,63.93457488055632,7.305904820706537,0.21534004106007315,12,-0.08500099182128906,-0.3450002670288086,-0.4350004196166992,-0.03500080108642578,0.8999996185302734,2,0.05568052490918918,1.7778025028876492,17.559999465942386,-2.7142960944594905,17.5,1.7058757531218796,17.639999389648438,0.05568052490918918
3987,2005-12-08,17.639999389648438,17.81999969482422,17.579999923706055,17.809999465942386,66400200.0,-0.007874088390909084,1.526306279174823,2.1250029802351253,57.62706750388735,54.121953536845524,-0.06708667913040856,-0.25734178403674335,-0.20832164841619516,0.4081851061489914,12.753102551604348,0.23999977111816406,0.013815995727085806,0.21399936676025533,-0.20211804655643562,0.6301167800769463,0.005940660101909856,0.4220580734186008,-0.6184950842953114,40.98356555019136,-13.584326851135785,0.2080587066583462,12,0.05500030517578125,-0.20499897003173828,-0.2924990653991699,0.10500049591064453,1.0900001525878906,3,0.08049887332350125,-1.9999682112468609,17.780000686645508,1.7778025028876492,17.559999465942386,-2.7142960944594905,17.5,0.08049887332350125
3988,2005-12-09,17.549999237060547,17.719999313354492,17.459999084472653,17.6200008392334,62666400.0,-0.005102049642966788,-1.0799859620211332,0.41177394562936004,67.54960362572575,56.93197606532624,0.02560624351984586,-0.1431790264889372,-0.130754828568719,0.4622073360797252,11.833962308341135,0.2600002288818395,0.056535742819125545,0.10399923324585103,-0.29433405224811793,0.50233251873982,-0.09516740950113345,0.3031658759928355,-0.4893551039215467,26.229456937739197,-30.702056091987235,0.19916664274698392,12,0.14500045776367188,-0.11499881744384766,-0.14999914169311523,0.19500064849853516,1.470001220703125,4,0.08091168877633392,1.526306279174823,17.639999389648438,-1.9999682112468609,17.780000686645508,1.7778025028876492,17.559999465942386,0.08091168877633392
3989,2005-12-12,17.520000457763672,17.739999771118164,17.450000762939453,17.569999694824222,39552100.0,-0.0017093322279767564,-2.0526432027626638,0.7142584670717926,65.33334689668413,59.44250498890631,0.06914745686004409,-0.11514580509302164,-0.11572857688484106,0.4646301215166915,11.487081666275966,0.28999900817871094,0.07167259652640823,0.07150039672851705,-0.3280927581264912,0.4710935515835253,-0.12829618069898885,0.27129697415602294,-0.4217820899502307,21.311629186782397,-36.93800898270466,0.19979657742750453,12,0.17499923706054688,-0.08500003814697266,-0.11750030517578125,0.22499942779541016,0.9899997711181676,0,0.10730588536791474,-1.0799859620211332,17.549999237060547,1.526306279174823,17.639999389648438,-1.9999682112468609,17.780000686645508,0.10730588536791474
3990,2005-12-13,17.5,17.579999923706055,17.450000762939453,17.479999542236328,49275100.0,-0.0011415786096516944,-2.250059606122741,-0.4000152590218683,58.461504603308555,60.88338489819815,0.0978725486444425,-0.08783490692038498,-0.1054389192495826,0.46049043883694907,11.121455163282555,0.12999916076660156,0.09468377628200741,0.04399995803833079,-0.35343387286453165,0.44143378894119323,-0.15471695741310043,0.242716873489762,-0.36571036689909775,9.09078298503943,-45.90530637361078,0.19871691545143155,12,0.19499969482421875,-0.06499958038330078,-0.0475001335144043,0.24499988555908203,0.6599998474121094,1,0.09714290073939735,-2.0526432027626638,17.520000457763672,-1.0799859620211332,17.549999237060547,1.526306279174823,17.639999389648438,0.09714290073939735
3991,2005-12-14,17.690000534057614,17.739999771118164,17.459999084472653,17.469999313354492,58556500.0,0.010857173374720697,-1.333322737026107,10.999809269502016,59.39848330140087,60.33191434088354,-0.07667626047102871,-0.2579837214660827,-0.3008860016534065,0.2547140816345923,10.775632966892209,0.28000068664551137,0.13229186594911369,0.21300048828124574,-0.1874256581438658,0.6134266347063573,0.012787415068689967,0.4132135614938015,-0.521082486280747,64.8649902570279,12.666651026569916,0.2002130732125564,12,0.004999160766605115,-0.2550001144409144,-0.2100005149841273,0.054999351501468396,0.6399993896484375,2,0.0695307803902141,-2.250059606122741,17.5,-2.0526432027626638,17.520000457763672,-1.0799859620211332,17.549999237060547,0.0695307803902141
3992,2005-12-15,17.760000228881836,17.84000015258789,17.600000381469727,17.649999618530273,62294800.0,0.003957020503727815,-1.2857220708446866,0.5000000000000081,58.13955551481301,60.64969859597967,-0.1516498899149532,-0.3008798901102594,-0.3701506892359774,0.16583236259041456,10.190508236046778,0.23999977111816406,0.17059667109538879,0.256000137329103,-0.1442839451483806,0.6562842198065866,0.05585809609036119,0.4561421785678448,-0.5578389030160444,79.48716694706366,30.681858129593465,0.20014204123874238,12,-0.06500053405761719,-0.3249998092651367,-0.3150005340576172,-0.015000343322753906,0.8099994659423828,3,0.051801805430036874,-1.333322737026107,17.690000534057614,-2.250059606122741,17.5,-2.0526432027626638,17.520000457763672,0.051801805430036874
3993,2005-12-16,17.520000457763672,17.770000457763672,17.510000228881836,17.729999542236328,94010200.0,-0.01351350045186761,-1.2608760552634635,-1.9090719933416562,51.36989164713599,60.29066356864789,0.07770999463109973,-0.05171794306609456,-0.13960428202346264,0.38344675724169974,9.616660243150783,0.26000022888183594,0.19409199102206287,0.008500385284424539,-0.3868023273886543,0.40380309795750335,-0.18915097105211487,0.20615174162096395,-0.28592558493251374,17.948667788254628,-26.269657231104684,0.19765135633653888,12,0.17499923706054688,-0.08500003814697266,-0.05750083923339844,0.22499942779541016,1.0599994659423793,4,0.06906387288000704,-1.2857220708446866,17.760000228881836,-1.333322737026107,17.690000534057614,-2.250059606122741,17.5,0.06906387288000704
3994,2005-12-19,17.469999313354492,17.65999984741211,17.459999084472653,17.520000457763672,46770600.0,-0.0028539465241294026,-4.714176725429346,0.23810172570390553,48.64862078386696,59.13982517858003,0.1374637955098592,0.03554706302679733,-0.09660862266402148,0.40862846941343633,7.966549791359389,0.20000076293945668,0.1581945120200423,-0.0640007019042983,-0.38592930066088726,0.2579278968522907,-0.22496500128259456,0.09696359747399796,-0.20528743543658123,5.127841464846043,-35.31097960193886,0.1609642993782948,12,0.2550010681152344,-0.03499889373779297,-0.017499446868896484,0.27500057220458984,1.3100013732910156,0,0.08872359503897176,-1.2608760552634635,17.520000457763672,-1.2857220708446866,17.760000228881836,-1.333322737026107,17.690000534057614,0.08872359503897176
3995,2005-12-20,17.309999465942386,17.559999465942386,17.270000457763672,17.469999313354492,49564300.0,-0.00915854915287817,-1.4166799122612115,3.1999237078008065,42.857109008950246,56.59835365397476,0.2886236485179303,0.22686824991928844,0.05889537884381113,0.5450215877201607,6.0226870440393885,0.2899990081787145,0.14310268023381667,-0.2365005493164034,-0.4938781474723086,0.02087704883950181,-0.365189348394356,-0.1078117502384508,0.6900005340576136,7.01737361298934,-30.98412938263443,0.12868879907795205,12,0.24500083923339488,0.12500095367431285,0.14250040054320934,0.43500041961669567,1.5799999237060547,1,0.06932413633521284,-4.714176725429346,17.469999313354492,-1.2608760552634635,17.520000457763672,-1.2857220708446866,17.760000228881836,0.06932413633521284
3996,2005-12-21,17.209999084472653,17.379999160766598,17.170000076293945,17.309999465942386,77024500.0,-0.005777029725881011,-1.333343929808906,0.6250029802351392,34.61537050780605,54.04149843218794,0.3344358534700298,0.33872183778176534,0.16281655837045506,0.6188376864632943,5.727788079147366,0.2099990844726527,0.13621883886825614,-0.3330008506774931,-0.6070048100064156,-0.05899689134857056,-0.47000283034195434,-0.19599887101303182,0.7754009246826215,5.970000540889319,-28.106127699971,0.13700197966446084,12,0.29500102996826527,0.22500133514404652,0.242500782012943,0.5350008010864293,1.360000610351566,2,0.055200512113714906,-1.4166799122612115,17.309999465942386,-4.714176725429346,17.469999313354492,-1.2608760552634635,17.520000457763672,0.055200512113714906
3997,2005-12-22,17.290000915527347,17.370000839233402,17.170000076293945,17.190000534057614,36231800.0,0.004648566839662083,-1.8571272870942321,-1.0,38.993786137568854,50.86862982239274,0.2230184365187462,0.2602493441684892,0.08000889831653879,0.5091785145199879,5.765940257850232,0.20000076293945668,0.11711638162438831,-0.2454990386962841,-0.5388986904143529,0.04790061302178472,-0.3921988645553185,-0.09879921283724968,0.662783096313472,20.00012715649527,-12.055117464063411,0.14669982585903363,12,0.21499919891357067,0.14499950408935192,0.1624989509582484,0.45499897003173473,1.2899990081787038,3,0.060150315390945286,-1.333343929808906,17.209999084472653,-1.4166799122612115,17.309999465942386,-4.714176725429346,17.469999313354492,0.060150315390945286
3998,2005-12-23,17.350000381469727,17.389999389648438,17.25,17.290000915527347,22792700.0,0.0034701829245420424,1.0000272483276338,0.5999923706344943,45.03313851482362,48.61305111329712,0.14713889291163795,0.1944687323131724,0.022033916472210535,0.4187711387651376,5.9831914846577305,0.1399993896484375,0.06345209793856554,-0.17549962997436452,-0.4802327571914127,0.12923349724268363,-0.3278661935828886,-0.02313306636584045,0.5714722729492188,36.73477331734793,2.669368282015377,0.15236656360852419,12,0.1549997329711914,0.08500003814697266,0.10249948501586914,0.39499950408935547,1.0200004577636719,4,0.0703169617596946,-1.8571272870942321,17.290000915527347,-1.333343929808906,17.209999084472653,-1.4166799122612115,17.309999465942386,0.0703169617596946
3999,2005-12-27,17.25,17.479999542236328,17.229999542236328,17.379999160766598,29883100.0,-0.005763710620809492,-1.941175150624376,-2.166671964904542,40.000049221742636,46.561778293123126,0.22888131527915334,0.2912891864590108,0.12390560762691649,0.4892298020814394,6.091091116533258,0.25,0.032280262712458097,-0.2640000343322768,-0.5924031237938756,0.06440305512932198,-0.428201579063078,-0.09979848960147564,0.6414137512939462,20.512833052936156,-12.329457898807146,0.16420154473079973,12,0.25500011444091797,0.18500041961669922,0.2024998664855957,0.49499988555908203,0.8999996185302734,1,0.07710144485252468,1.0000272483276338,17.350000381469727,-1.8571272870942321,17.290000915527347,-1.333343929808906,17.209999084472653,0.07710144485252468
4000,2005-12-28,17.290000915527347,17.40999984741211,17.149999618530273,17.219999313354492,38695500.0,0.0023188936537592575,-1.4761809611175194,-0.5384773390848022,32.116857424085964,43.530486528977036,0.1742875872739802,0.24660496586276537,0.08950320267746292,0.4216956048043379,6.065158631007039,0.26000022888183594,-0.009978275636875367,-0.2129991531372042,-0.5563634434778919,0.13036513720348353,-0.38468129830754805,-0.04131700796686033,0.5725562887665987,42.424645261972586,12.957015227704808,0.17168214517034425,12,0.20499897003173473,0.1949987411498988,0.11999893188476207,0.45499897003173473,0.5399990081787074,2,0.08617696311282796,-1.941175150624376,17.25,1.0000272483276338,17.350000381469727,-1.8571272870942321,17.290000915527347,0.08617696311282796
4001,2005-12-29,17.239999771118164,17.389999389648438,17.139999389648438,17.299999237060547,36009500.0,-0.002891911033057193,1.0833353201567206,-0.8571156099288413,34.37506984894763,40.88998812165866,0.17181104043145368,0.28773048828193737,0.15076249138390452,0.44439153518811736,6.052345197963516,0.25,-0.04943353936737793,-0.24800024032592916,-0.6102506567490913,0.11425017609723298,-0.42912544853750845,-0.06687503211434986,0.5798039780299611,29.411863703171807,1.3430514170788506,0.18112520821158087,12,0.21500015258789062,0.24499988555908203,0.1425004005432129,0.505000114440918,0.8500003814697266,3,0.09570763575614949,-1.4761809611175194,17.290000915527347,-1.941175150624376,17.25,1.0000272483276338,17.350000381469727,0.09570763575614949
4002,2005-12-30,17.120000839233402,17.190000534057614,17.069999694824222,17.120000839233402,39290000.0,-0.006960494981316345,-1.3999618539002965,-0.0,33.5878885121119,38.914209995544866,0.2139813449960073,0.3824451194898657,0.2737649060457237,0.5303620739012267,6.141339140438062,0.17000007629394176,-0.07784266955539465,-0.33949918746947816,-0.7238495421558042,0.0448511672168479,-0.5316743648126412,-0.14732401012631513,0.6454185611547487,12.195405614120073,-15.440747501465978,0.1921751773431633,12,0.24499893188476207,0.4149990081787074,0.17499923706054332,0.5799989700317347,2.2799987792968714,4,0.08469619068405043,1.0833353201567206,17.239999771118164,-1.4761809611175194,17.290000915527347,-1.941175150624376,17.25,0.08469619068405043
4003,2006-01-03,17.450000762939453,17.489999771118164,17.180000305175778,17.209999084472653,55426000.0,0.01927569553325026,-1.0666683620919601,100.0,47.82610240893917,38.82281906499735,-0.14191626109021982,0.03950666982963824,-0.040630728175393926,0.18962255952084206,6.653468263786344,0.3699989318847621,-0.11726751442824934,6.675720207738323e-07,-0.3748396265691838,0.37484096171322534,-0.18741947949858329,0.18742081464262483,0.24587666689230403,90.47642835409458,59.47744612467196,0.18742014707060248,1,-0.1350011825561488,0.08499908447265625,-0.13750076293945312,0.18999958038330078,2.0999984741210938,1,0.06475639606655514,-1.3999618539002965,17.120000839233402,1.0833353201567206,17.239999771118164,-1.4761809611175194,17.290000915527347,0.06475639606655514
4004,2006-01-04,17.850000381469727,17.93000030517578,17.459999084472653,17.479999542236328,80408900.0,0.022922613240212497,-1.2926790690317465,1.541659381705453,58.79396358791756,40.593580684882596,-0.5390287220549297,-0.3509191658889108,-0.42328010446740905,-0.21586593507668184,7.421458721854945,0.4799995422363281,-0.15304426812032546,0.38250026702881,-0.03267886846221302,0.797679402519833,0.1749106992832985,0.5900898347743215,-0.7800006866455043,90.69768989194652,54.57585282661783,0.20758956774551166,1,-0.35000038146972656,-0.3150005340576172,-0.5125002861022949,-0.21000003814697266,1.909999847412113,2,0.02913167768351932,-1.0666683620919601,17.450000762939453,-1.3999618539002965,17.120000839233402,1.0833353201567206,17.239999771118164,0.02913167768351932
4005,2006-01-05,18.350000381469727,18.479999542236328,17.93000030517578,17.940000534057614,118575500.0,0.028011203883169467,-1.5581341707918597,1.1081051823060404,64.34780373242754,43.8971843765072,-0.9789360475032112,-0.8313219959575733,-0.9039529968226745,-0.7143515973675107,8.811137288416488,0.6299991607666016,-0.14906505928908587,0.8430002212524421,0.2703203413434565,1.4156801011614277,0.5566602812979511,1.1293401612069331,-1.2628006744384734,90.78020036631918,55.886106473089356,0.28633993995449214,1,-0.5750007629394531,-0.5750007629394531,-1.010000228881836,-0.7100000381469727,1.1999988555908203,3,-0.010899223911810862,-1.2926790690317465,17.850000381469727,-1.0666683620919601,17.450000762939453,-1.3999618539002965,17.120000839233402,-0.010899223911810862
4006,2006-01-06,18.770000457763672,18.8799991607666,18.46999931335449,18.51000022888184,122446000.0,0.02288828706064061,-1.4117491963939814,0.6341471357195217,69.05658340320933,47.23749518380059,-1.2900402507496622,-1.23676027475625,-1.2980575599286972,-1.1289426363210495,9.287105093096704,0.529998779296875,-0.12367118199417959,1.2135003089904792,0.414888862741261,2.0121117552396974,0.8141945858658701,1.6128060321150883,-1.6270887573242163,93.92272179783994,61.99792752712118,0.3993057231246093,1,-0.7950010299682617,-0.7950010299682617,-1.380000114440918,-1.130000114440918,0.9300003051757812,4,-0.05007994198896315,-1.5581341707918597,18.350000381469727,-1.2926790690317465,17.850000381469727,-1.0666683620919601,17.450000762939453,-0.05007994198896315
4007,2006-01-09,19.059999465942386,19.11000061035156,18.920000076293945,18.96999931335449,78592600.0,0.015450133250197284,-1.0000200774991093,0.34615412830579445,78.51847194681466,50.95808778735515,-1.4556369306569934,-1.49138599392381,-1.5576125585429033,-1.410513992779162,10.492012988485087,0.3400001525878871,-0.06196610517505263,1.4324993133544943,0.3879974968184037,2.477001129890585,0.910248405086449,1.9547502216225396,-1.8128625178833033,97.40926753871064,61.08452076819161,0.5222509082680451,1,-0.9699993133544957,-0.9699993133544957,-1.6699991226196325,-1.4499998092651403,0.8800010681152273,0,-0.050891885652344926,-1.4117491963939814,18.770000457763672,-1.5581341707918597,18.350000381469727,-1.2926790690317465,17.850000381469727,-0.050891885652344926
4008,2006-01-10,18.96999931335449,19.149999618530273,18.780000686645508,18.8700008392334,73828200.0,-0.0047219388829845554,-1.6428610354223434,1.1110922731317339,77.37224600605595,55.11055409672329,-1.2423165899041528,-1.3592372157527386,-1.4359745835512001,-1.315877092850851,12.014634173517162,0.3699989318847656,0.028980521757347333,1.2714991569519007,0.06820089961986397,2.4747974142839375,0.6698500282858824,1.8731482856179191,-1.573833272312008,89.34909773409292,47.050784409623674,0.6016491286660189,1,-0.8599996566772425,-0.8599996566772425,-1.5799989700317347,-1.3599996566772425,1.0100002288818395,1,0.0226673864386,-1.0000200774991093,19.059999465942386,-1.4117491963939814,18.770000457763672,-1.5581341707918597,18.350000381469727,0.0226673864386
4009,2006-01-11,19.399999618530273,19.43000030517578,18.940000534057614,18.979999542236328,73933100.0,0.0226673864386,1.0416595472445005,4.20006485084321,84.71758586864743,60.95507947945235,-1.492186341599794,-1.729862073776605,-1.8315895396644208,-1.735819055071218,13.689486606243726,0.4899997711181676,0.12641571431910137,1.607499504089354,0.18851764214899802,3.02648136602971,0.8980085731191743,2.316990435059534,-1.8284502197390147,97.99995422363281,49.12221570640253,0.7094909309701786,1,-1.1499996185302734,-1.1499996185302734,-1.984999656677246,-1.8949995040893555,0.4600009918212855,2,0.007731939251534703,-1.6428610354223434,18.96999931335449,-1.0000200774991093,19.059999465942386,-1.4117491963939814,18.770000457763672,0.007731939251534703
4010,2006-01-12,19.200000762939453,19.350000381469727,19.07999992370605,19.270000457763672,59581300.0,-0.010309219563065741,1.3478347403513156,-0.16666590978242607,81.99358983794274,66.24602614489623,-1.1094301771920598,-1.4714134222607456,-1.6088141875897577,-1.5293774671883824,15.454850145592737,0.3199996948242223,0.21261894800416314,1.322500610351561,-0.22091814241271024,2.8659193631158324,0.5507912339694272,2.094209986733695,-1.4054372553820507,76.04173910279216,20.838549549753907,0.771709376382135,1,-0.9500007629394531,-0.9500007629394531,-1.7850008010864258,-1.6950006484985352,0.379999160766598,3,0.02916663769218797,1.0416595472445005,19.399999618530273,-1.6428610354223434,18.96999931335449,-1.0000200774991093,19.059999465942386,0.02916663769218797
4011,2006-01-13,18.920000076293945,19.32999992370605,18.88999938964844,19.1299991607666,52349600.0,-0.014583368516629225,-2.259257689427688,3.0,74.62234779096134,70.80541050921285,-0.6325830459825639,-1.1536897903288406,-1.3097881331652346,-1.242421114759658,16.499776574890898,0.4400005340576101,0.32033181559722834,0.9809999465942383,-0.6276069636567385,2.589606856845215,0.17669649146874988,1.7853034017197267,-0.9291841530223373,21.538380278590438,-36.54315457021612,0.8043034551254877,1,-0.6149997711181641,-0.6700000762939453,-1.434999942779541,-1.4149999618530273,0.75,4,0.0332980527603679,1.3478347403513156,19.200000762939453,1.0416595472445005,19.399999618530273,-1.6428610354223434,18.96999931335449,0.0332980527603679
4012,2006-01-17,18.68000030517578,18.780000686645508,18.46999931335449,18.700000762939453,53125200.0,-0.012684977280675303,2.444453863434109,0.09524069028156222,69.0544414173404,73.16411484347965,-0.1654220863341216,-0.8866931883035818,-1.057995226574576,-0.9979083450641042,16.779146117168057,0.4500007629394567,0.4422240051912816,0.695000171661377,-0.9443769372079771,2.334377280530731,-0.12468838277330008,1.514688726096054,-0.5164822560756726,21.875080714540033,-37.29948125402329,0.8196885544346761,1,-0.2350006103515625,-0.43000030517578125,-1.1150002479553223,-1.1750001907348633,1.0399990081787074,1,0.0546038780032061,-2.259257689427688,18.920000076293945,1.3478347403513156,19.200000762939453,1.0416595472445005,19.399999618530273,0.0546038780032061
4013,2006-01-18,18.729999542236328,18.850000381469727,18.3700008392334,18.399999618530273,69475200.0,0.0026766186425968286,-1.4615520049297945,-16.499618539004388,71.51162984114654,74.5771888716162,-0.016493709674353596,-0.8868644153160545,-1.0915086676551908,-1.0392259115312328,17.352723578652245,0.4799995422363281,0.5763439347828374,0.6844994544982903,-0.9718434880286679,2.3408423970252485,-0.1436720167651906,1.5126709257617712,-0.414503622407139,33.9621589038138,-28.859334002638903,0.8281714712634792,1,-0.049999237060546875,-0.4799995422363281,-1.1649994850158691,-1.2549991607666016,1.1200008392333984,2,0.06460229692439245,2.444453863434109,18.68000030517578,-2.259257689427688,18.920000076293945,1.3478347403513156,19.200000762939453,0.06460229692439245
4014,2006-01-19,19.020000457763672,19.1200008392334,18.81999969482422,18.850000381469727,54516900.0,0.015483231319540991,-1.6086891621816615,0.5151518654451926,73.44173693879206,75.58762589454561,-0.13754059754541714,-1.1117913036595581,-1.37291972109875,-1.3181319766870132,18.351859648575214,0.3900012969970703,0.7438236670298188,0.8970003128051758,-0.7907148279732361,2.5847154535835877,0.05314274241596806,1.7408578831943835,-0.6499996185302734,66.32652266826521,0.8867563323152723,0.8438575703892063,1,-0.11999988555908203,-0.7700004577636719,-1.455000400543213,-1.5450000762939453,0.9499988555908168,3,0.050473136770130766,-1.4615520049297945,18.729999542236328,2.444453863434109,18.68000030517578,-2.259257689427688,18.920000076293945,0.050473136770130766
4015,2006-01-20,18.51000022888184,18.93000030517578,18.239999771118164,18.90999984741211,77815100.0,-0.02681389151458502,2.1363622570842744,-2.352937876560919,65.30121877346848,75.17036315790773,0.44426120623410625,-0.5346945899186402,-0.8594339998234837,-0.7986125160927635,19.446323539079575,0.7800006866455078,0.8671995591562087,0.3270000457763693,-1.3239400533814099,1.9779401449341485,-0.49847000380252027,1.152470095355259,0.9200000762939418,24.7706807308823,-43.35811816997507,0.8254700495788889,1,0.32499980926513317,-0.2600002288818395,-0.9450001716613805,-1.034999847412113,1.7299995422363246,4,0.07293356913973792,-1.6086891621816615,19.020000457763672,-1.4615520049297945,18.729999542236328,2.444453863434109,18.68000030517578,0.07293356913973792
4016,2006-01-23,18.15999984741211,18.559999465942386,18.1299991607666,18.540000915527344,54554200.0,-0.018908718376113853,1.047629427792898,0.9500035762821055,61.87213707133087,73.32077039396509,0.7807361098207117,-0.11581103210754407,-0.510265684259263,-0.4448636089727245,20.143917852633077,0.4300003051757848,0.9365852628463038,-0.07050037384033203,-1.6569753181449975,1.5159745704643335,-0.8637378459926666,0.7227370983120025,1.2462004470825185,3.030367250686837,-69.19221153114127,0.7932374721523334,1,0.619999885559082,0.09000015258789062,-0.5949997901916504,-0.6849994659423828,2.899999618530277,0,0.07819383745734432,2.1363622570842744,18.51000022888184,-1.6086891621816615,19.020000457763672,-1.4615520049297945,18.729999542236328,0.07819383745734432
4017,2006-01-24,18.32999992370605,18.46999931335449,18.149999618530273,18.170000076293945,50574700.0,0.009361237760041385,-2.1999847412691094,-0.42105104652912784,60.426532037360474,71.43791328633226,0.5546201210918511,-0.21492121372808626,-0.6755933751185488,-0.6080128457595109,20.879211029715993,0.3199996948242152,0.9589193874940065,0.0474997520446756,-1.4761088043402388,1.57110830842959,-0.7143045261477816,0.8093040302371328,1.025152325439457,20.20206301560905,-47.657994676088286,0.7618042781924579,1,0.44999980926514027,-0.07999992370605113,-0.7649998664855922,-0.8549995422363246,2.5499992370605504,1,0.07310420939254247,1.047629427792898,18.15999984741211,2.1363622570842744,18.51000022888184,-1.6086891621816615,19.020000457763672,0.07310420939254247
4018,2006-01-25,18.56999969482422,18.61000061035156,18.26000022888184,18.350000381469727,51610600.0,0.013093277256797986,1.3333269755288182,1.3749970197649495,58.86698778404109,68.56562461026489,0.2815180758120839,-0.37822727884852014,-0.8886928430698617,-0.8414530354389242,21.850191614373315,0.35000038146971946,0.9350422390367683,0.2264995574951172,-1.2363922871279023,1.6893914021181367,-0.5049463648163908,0.9579454798066251,0.7361464307861318,44.44442303764984,-19.678885691491146,0.7314459223115093,1,0.1700000762939453,-0.31999969482421875,-1.0049996376037598,-1.1549997329711914,2.470001220703125,2,0.061927821078575196,-2.1999847412691094,18.32999992370605,1.047629427792898,18.15999984741211,2.1363622570842744,18.51000022888184,0.061927821078575196
4019,2006-01-26,18.57999992370605,18.690000534057614,18.25,18.56999969482422,64896300.0,0.0005385152959707096,2.8260674865450714,0.045455727699107336,53.2212823795164,65.36870155932864,0.15977015028052222,-0.2987979064478701,-0.8814380641870052,-0.8452479328431082,23.28287600585676,0.44000053405761363,0.8537793801628695,0.16999979019164613,-1.201667978147043,1.5416675585303352,-0.5158340939776984,0.8558336743609907,0.6791003233105499,56.25001490113944,-4.315429101886551,0.6858338841693441,1,0.149999618530277,-0.32999992370605113,-1.0149998664855922,-1.1649999618530238,2.4699993133544957,3,0.06835309273297119,1.3333269755288182,18.56999969482422,-2.1999847412691094,18.32999992370605,1.047629427792898,18.15999984741211,0.06835309273297119
4020,2006-01-27,18.780000686645508,18.950000762939453,18.559999465942386,18.57999992370605,48720700.0,0.010764303754613014,-2.2499880791544813,19.99961853901185,50.14925713049395,62.64946926372114,-0.11853853326353914,-0.40206208921130937,-1.057635516043348,-1.038935067412318,24.691663015931614,0.39000129699706676,0.7819169771623109,0.295500564575196,-0.9784069270633289,1.569408056213721,-0.34145318124406643,0.9324543103944585,0.43393551692109256,79.2683238857733,21.975452500290828,0.6369537458192631,1,-0.1550006866455078,-0.5300006866455078,-1.200000286102295,-1.3650007247924805,2.0900001525878906,4,0.06336520677313873,2.8260674865450714,18.57999992370605,1.3333269755288182,18.56999969482422,-2.1999847412691094,18.32999992370605,0.06336520677313873
4021,2006-01-30,18.88999938964844,18.950000762939453,18.670000076293945,18.690000534057614,43844300.0,0.005857225717843306,-1.3333412806268825,0.9999904632932334,47.31861084854149,60.23437697829904,-0.26065055710374097,-0.4027585317708926,-1.1394829094852845,-1.1495806622835225,26.13497883172221,0.2800006866455078,0.637066445780988,0.3229992866516156,-0.8183770761462199,1.464375649449451,-0.24768889474730216,0.8936874680505333,0.28057933220615894,92.49983906768978,38.61743800524143,0.5706881813989173,1,-0.26499938964844105,-0.639999389648441,-1.3949990272522008,-1.4749994277954137,1.970001220703118,0,0.07146640683374028,-2.2499880791544813,18.780000686645508,2.8260674865450714,18.57999992370605,1.3333269755288182,18.56999969482422,0.07146640683374028
4022,2006-01-31,18.56999969482422,18.739999771118164,18.31999969482422,18.700000762939453,64719200.0,-0.01694016438134871,3.000018165304269,-0.6500090599578242,44.11765200869085,57.19060166358173,0.047052722518074575,0.033140378106814694,-0.7928579775438891,-0.8352886207876047,27.030966258804778,0.5699996948242223,0.49604062693628137,-0.06950035095214702,-0.9859112334644706,0.8469105315601766,-0.5277057922083088,0.3887050903040148,0.5589558445868619,45.71419229323001,-3.5298142569082103,0.45820544125616175,1,0.05500030517578125,-0.31999969482421875,-1.0999994277954102,-1.1549997329711914,1.8700008392333949,1,0.13408722735801515,-1.3333412806268825,18.88999938964844,-2.2499880791544813,18.780000686645508,2.8260674865450714,18.57999992370605,0.13408722735801515
4023,2006-02-01,18.57999992370605,18.6200008392334,18.350000381469727,18.399999618530273,53734600.0,0.0005385152959707096,1.0769095337304497,-1.3846063558202726,36.241613745201185,53.057254642071634,0.015128348189964669,0.11819751335179163,-0.780403548419347,-0.8505173024080115,27.992368813709767,0.2700004577636719,0.390652672477934,-0.11600008010864471,-0.8434873369373364,0.6114871767200469,-0.47974370852298875,0.24774354830569933,0.508997360559249,47.14279486215283,3.8981218971337555,0.3637436284143457,2,-0.03999996185302379,-0.32999992370605113,-1.1099996566772425,-1.1649999618530238,2.2399997711181676,2,0.12378897989800319,3.000018165304269,18.56999969482422,-1.3333412806268825,18.88999938964844,-2.2499880791544813,18.780000686645508,0.12378897989800319
4024,2006-02-02,18.3700008392334,18.75,18.299999237060547,18.459999084472656,40284100.0,-0.011302426551935363,-2.913025450504615,-0.49998940363668176,36.120401551140226,49.8149416173685,0.13771038949484904,0.38910057001349685,-0.5386437625616409,-0.6503739720037132,27.72736963238973,0.4500007629394531,0.3115025258862971,-0.351999187469481,-0.9829415382474522,0.2789431633084902,-0.6674703628584666,-0.03652801208049539,0.6806365200919551,10.769451976008545,-27.15646954500901,0.31547117538898484,2,0.1699991226196289,-0.12000083923339844,-0.9000005722045898,-0.9550008773803711,2.4899997711181605,3,0.1453456698048452,1.0769095337304497,18.57999992370605,3.000018165304269,18.56999969482422,-1.3333412806268825,18.88999938964844,0.1453456698048452
4025,2006-02-03,18.149999618530273,18.32999992370605,17.950000762939453,18.290000915527344,71696800.0,-0.011976113807967925,2.454548607197742,1.555600296704461,36.86006181631649,47.03582214458912,0.33668083020386064,0.6254153518522223,-0.2900729218887541,-0.44001113833341776,26.07425211003725,0.4200000762939453,0.2088529431737527,-0.5620003700256362,-1.223373726349557,0.09937298629828462,-0.8926870481875966,-0.23131369186367579,0.8638122128527286,19.99988555908203,-19.172813732895506,0.3306866781619599,2,0.3000011444091797,0.10000038146972656,-0.6799993515014648,-0.7349996566772461,3.1000003814697266,4,0.15977959666563923,-2.913025450504615,18.3700008392334,1.0769095337304497,18.57999992370605,3.000018165304269,18.56999969482422,0.15977959666563923
4026,2006-02-06,17.829999923706055,18.100000381469727,17.829999923706055,18.030000686645508,51811100.0,-0.017630837550955847,-1.6999942779759294,1.4285636435470905,35.880393408051546,44.30847340799924,0.6760401311459674,0.9184723383571978,0.04827463017281275,-0.12793602706835117,23.778840885572926,0.31999969482421875,0.05253416179769488,-0.8350000381469727,-1.6038816473933721,-0.06611842890057318,-1.2194408427701724,-0.4505592335237729,1.119983243570335,0.0,-39.65216254621653,0.38444080462319963,2,0.5600004196166992,0.4200000762939453,-0.3400001525878906,-0.41499996185302734,3.610000610351559,0,0.17049921079839603,2.454548607197742,18.149999618530273,-2.913025450504615,18.3700008392334,1.0769095337304497,18.57999992370605,0.17049921079839603
4027,2006-02-07,18.09000015258789,18.200000762939453,17.81999969482422,17.84000015258789,78522100.0,0.014582177789925321,-1.6206887479940018,-1.2499952316466079,40.062125046202844,42.219044214906106,0.422886825319015,0.6135323006388234,-0.195136285482981,-0.3878828742599403,20.950002906976977,0.3800010681152344,-0.03900194660281642,-0.5264998435974135,-1.3126503785267403,0.2596506913319132,-0.9195751110620769,-0.13342457613275016,0.7703843552028715,29.03229775958391,-10.87118430601112,0.3930752674646634,2,0.2950000762939453,0.15999984741210938,-0.6200003623962402,-0.6750001907348633,3.1599998474121094,1,0.15312329653946422,-1.6999942779759294,17.829999923706055,2.454548607197742,18.149999618530273,-2.913025450504615,18.3700008392334,0.15312329653946422
4028,2006-02-08,19.399999618530273,19.5,19.11000061035156,19.270000457763672,200671700.0,0.07241566914829356,1.363633210993288,0.5199966430664062,54.48112242074944,42.35902644170978,-0.8459571249646665,-0.6984086557037159,-1.4765282237581587,-1.6932446003679829,19.215902842561107,1.4099998474121094,-0.05920815829753323,0.7619996070861816,-0.08594776340192212,1.6099469775742854,0.338025921842128,1.1859732923302353,-1.5799999237060547,94.04759742235504,55.11174624199082,0.42397368524405254,2,-0.7399997711181641,-1.0599994659423828,-1.9499998092651367,-1.984999656677246,2.220001220703125,2,0.053608295668932104,-1.6206887479940018,18.09000015258789,-1.6999942779759294,17.829999923706055,2.454548607197742,18.149999618530273,0.053608295668932104
4029,2006-02-09,19.549999237060547,19.979999542236328,19.46999931335449,19.520000457763672,119726500.0,0.007731939251534703,-6.84609290178665,0.2307613304576199,63.40205197329509,43.83155920202101,-0.9430659113369089,-0.8818050983932864,-1.5933308360610035,-1.8439143336051487,17.20563872117138,0.5799999237060547,-0.07522440774256722,0.9044992446899407,0.02606832036411788,1.7829301690157635,0.46528378252703106,1.3437147068528503,-1.7299995422363281,80.09257705777324,37.738802549995924,0.43921546216291096,2,-0.6499996185302734,-0.8299999237060547,-2.124999523162842,-2.1349992752075195,2.1300010681152344,3,0.06496166277879722,1.363633210993288,19.399999618530273,-1.6206887479940018,18.09000015258789,-1.6999942779759294,17.829999923706055,0.06496166277879722
4030,2006-02-10,19.76000022888184,19.8799991607666,19.600000381469727,19.61000061035156,73782500.0,0.010741739131283401,-2.294101807492511,5.000190742624856,71.39038074046954,46.50620030112414,-1.1168875647675591,-1.104320311474023,-1.767977301196563,-2.049379310566863,15.086737428724033,0.3299999237060547,-0.09143012090229874,1.0865002632141163,0.10410213142414548,2.068898395004087,0.5953011973191309,1.5776993291091017,-1.8536005401611355,89.81484588445369,40.73183378598006,0.4911990658949863,2,-0.860000610351566,-0.860000610351566,-2.242500305175785,-2.3249998092651403,1.6499996185302699,4,0.055668034854671866,-6.84609290178665,19.549999237060547,1.363633210993288,19.399999618530273,-1.6206887479940018,18.09000015258789,0.055668034854671866
4031,2006-02-13,19.549999237060547,19.850000381469727,19.31999969482422,19.6200008392334,58621900.0,-0.010627580434657502,1.0,-0.466678534643875,66.13755412353058,48.95285609166188,-0.8978372831647441,-0.890350088162247,-1.5253002385782963,-1.832823956963523,13.356977890971185,0.5300006866455078,-0.08032972109405634,0.8449993133544922,-0.20850587814683408,1.8985045048558185,0.3182467176038273,1.371751909105157,-1.5606555541992186,80.09257705777324,26.226257811363645,0.5267525957506637,2,-0.6499996185302734,-0.6499996185302734,-1.7749996185302734,-1.8749990463256836,1.8700008392333984,0,0.08695656415764952,-2.294101807492511,19.76000022888184,-6.84609290178665,19.549999237060547,1.363633210993288,19.399999618530273,0.08695656415764952
4032,2006-02-14,19.700000762939453,19.86000061035156,19.57999992370605,19.63999938964844,55792800.0,0.007672712620599542,-2.1111134658583945,-0.8571428571428064,65.31165745902044,52.182860948752904,-0.9730143088847001,-1.0118982048575447,-1.6450446288964393,-1.973416287537816,12.96070593482414,0.3100013732910121,-0.06410571406544108,0.9440008163452163,-0.19933495769290488,2.0873365903833374,0.3723329293261557,1.5156687033642768,-1.6310308457031262,67.81619275206643,12.231044413666709,0.5716678870190598,2,-0.8000011444091797,-0.8000011444091797,-1.725001335144043,-1.8250007629394531,1.7099990844726562,1,0.08832485805744383,1.0,19.549999237060547,-2.294101807492511,19.76000022888184,-6.84609290178665,19.549999237060547,0.08832485805744383
4033,2006-02-15,19.940000534057614,19.959999084472656,19.600000381469727,19.600000381469727,65024300.0,0.012182729026572359,-1.1176384790584435,5.666539513001738,67.34693778251368,55.652476085572175,-1.1173070709337054,-1.2191039072160343,-1.8497626766064101,-2.2066672147037956,12.896773831307208,0.3599987030029297,-0.03641731723485009,1.1235005378723102,-0.13617824641354304,2.3831793221581634,0.4936611457293836,1.7533399300152368,-1.7945894318212865,93.93954281420632,36.85064102038309,0.6298393921429263,2,-1.0400009155273402,-1.0400009155273402,-1.850000381469723,-1.9499998092651332,1.4200000762939453,2,0.06569706273101161,-2.1111134658583945,19.700000762939453,1.0,19.549999237060547,-2.294101807492511,19.76000022888184,0.06569706273101161
4034,2006-02-16,19.979999542236328,20.0,19.82999992370605,19.90999984741211,46990700.0,0.002005968260150981,2.0908933277847783,0.20588136296828408,65.9574306189295,58.885517063640286,-1.0112550071018802,-1.2474521103078366,-1.8487744474228833,-2.238658220201458,12.324306455792549,0.17000007629394887,0.035641320095702866,1.115499591827394,-0.24588471770876907,2.476883901363557,0.43480743705931246,1.7961917465954755,-1.7612049023999994,97.0587575312188,41.00839567308334,0.6806921547680819,2,-1.0699996948242188,-1.0699996948242188,-1.869999885559082,-1.9699993133544922,1.7100009918212855,3,0.08208214887744214,-1.1176384790584435,19.940000534057614,-2.1111134658583945,19.700000762939453,1.0,19.549999237060547,0.08208214887744214
4035,2006-02-17,19.86000061035156,19.989999771118164,19.82999992370605,19.940000534057614,35965900.0,-0.006005952684388194,-1.2856909306413227,-1.1428610354223434,62.86473611303633,61.883777364194145,-0.6964195956486989,-1.0763119136229236,-1.6902718662526297,-2.1091920588119066,13.281911823589143,0.15999984741211293,0.13807051641113688,0.9280006408691364,-0.49198607823692697,2.3479873599751997,0.2180072813161047,1.637994000422168,-1.5343336489054096,79.41186370317128,26.816616334173602,0.7099933595530317,2,-0.9500007629394496,-0.9500007629394496,-1.610000610351559,-1.710000038146969,1.4699993133544922,4,0.0916414722502874,2.0908933277847783,19.979999542236328,-1.1176384790584435,19.940000534057614,-2.1111134658583945,19.700000762939453,0.0916414722502874
4036,2006-02-21,19.57999992370605,19.899999618530273,19.450000762939453,19.709999084472656,47666600.0,-0.014098724976854382,-1.3077013366198629,1.6249910592948016,63.538871801165314,64.4923047814122,-0.15877255846227456,-0.7214636173735514,-1.381319682919635,-1.8180627778846485,14.199518225756243,0.4499988555908203,0.2598053182544575,0.5769999504089327,-0.822309697648187,1.9763095984660524,-0.12265487361962712,1.2766547744374925,-1.1538729799466694,23.636243835786814,-28.597188535179257,0.6996548240285605,2,-0.024999618530269885,-0.6700000762939418,-1.3299999237060511,-1.4299993515014613,1.9899997711181676,1,0.09346271352587832,-1.2856909306413227,19.86000061035156,2.0908933277847783,19.979999542236328,-1.1176384790584435,19.940000534057614,0.09346271352587832
4037,2006-02-22,19.670000076293945,19.93000030517578,19.56999969482422,19.56999969482422,57719700.0,0.0045965348793963745,-6.199984741269145,-0.7692386695423591,64.30445878876898,65.58378660008104,-0.0012071472129342453,-0.7440762135410104,-1.4362122612724484,-1.8994914519334003,15.185382639643082,0.3600006103515625,0.4089419580912619,0.6000000953674309,-0.7919315902780859,1.9919317810129478,-0.09596574745532749,1.2959659381901893,-1.149440749160128,39.999930641771684,-12.345479657924187,0.6959658428227585,2,-0.010000228881835938,-0.7600002288818359,-1.3924999237060547,-1.5199995040893555,2.2999992370605433,2,0.08896797118516941,-1.3077013366198629,19.57999992370605,-1.2856909306413227,19.86000061035156,2.0908933277847783,19.979999542236328,0.08896797118516941
4038,2006-02-23,19.71999931335449,19.850000381469727,19.559999465942386,19.6200008392334,48143700.0,0.002541903246904509,-1.6363573311139383,0.9999809265863957,68.49312205144918,66.14946105320928,-0.0011631791087332033,-0.7415210956371183,-1.446897668648603,-1.9395834275914474,15.899189886591673,0.2900009155273402,0.6049657200164944,0.5924993515014627,-0.8074536193678377,1.992452322370763,-0.10747713393318747,1.292475836936113,-1.1106735458487016,49.09071362681047,-8.162080490307822,0.6999764854346496,2,-0.05999946594237926,-0.8099994659423793,-1.3724994659423793,-1.5699987411498988,1.9500007629394567,3,0.08569982722631964,-6.199984741269145,19.670000076293945,-1.3077013366198629,19.57999992370605,-1.2856909306413227,19.86000061035156,0.08569982722631964
4039,2006-02-24,19.850000381469727,19.90999984741211,19.68000030517578,19.700000762939453,37444900.0,0.006592346482852118,-1.4210410078803393,1.5000190737774242,73.87640599935912,66.42568608197479,-0.09402117327451265,-0.813191259833772,-1.5342966190261151,-2.0597787243565477,16.513536809380668,0.22999954223632812,0.7905038726712483,0.6590003967285156,-0.7515597778872269,2.069560571344258,-0.04627969057935388,1.3642804840363851,-1.157234160014287,74.07413948395528,11.608888421861366,0.7052800873078706,2,-0.1900005340576172,-0.9400005340576172,-1.385000228881836,-1.6999998092651367,1.739999771118164,4,0.07607053903593064,-1.6363573311139383,19.71999931335449,-6.199984741269145,19.670000076293945,-1.3077013366198629,19.57999992370605,0.07607053903593064
4040,2006-02-27,19.96999931335449,20.0,19.82999992370605,19.850000381469727,55854400.0,0.006045286124869875,-1.125002980235031,0.7999949137240204,81.84522322786893,68.1709826491235,-0.2023816874493818,-0.8848332539300614,-1.608775898541058,-2.166300455186036,16.669644487353498,0.17000007629394887,0.8290274442082435,0.7194993972778292,-0.7181957408822512,2.1571945354379096,0.0006518281977889728,1.4383469663578694,-1.1987990651863747,94.54532213429076,23.17984236639873,0.7188475690800409,2,-0.24499893188476207,-1.0599994659423793,-1.3949990272521937,-1.8199987411498988,1.5900001525878977,0,0.08612925787898806,-1.4210410078803393,19.850000381469727,-1.6363573311139383,19.71999931335449,-6.199984741269145,19.670000076293945,0.08612925787898806
4041,2006-02-28,20.239999771118164,20.399999618530273,19.86000061035156,19.959999084472656,137099800.0,0.01352030380807867,-1.2500069539094694,2.3333598245224327,81.89909618864282,70.01403139685931,-0.40701446206171354,-1.105172124934363,-1.8353059806277159,-2.4199991536595533,17.082709060616665,0.5399990081787145,0.825377983030247,0.9219998359680162,-0.5701634827317505,2.414163154667783,0.1759181766181328,1.6680814953178995,-1.3950715378401384,80.95240257764489,4.057237960423393,0.7460816593498841,2,-0.3149995803833008,-1.130000114440918,-1.6974997520446777,-2.089999198913574,1.4500007629394496,1,0.05385376308863821,-1.125002980235031,19.96999931335449,-1.4210410078803393,19.850000381469727,-1.6363573311139383,19.71999931335449,0.05385376308863821
4042,2006-03-01,21.059999465942386,21.1200008392334,20.34000015258789,20.3799991607666,160237700.0,0.040513819372386406,-1.052637919178433,2.4285665628980855,78.81943110699018,71.2887528773567,-1.1329527579639098,-1.8225032512070918,-2.6036672113392036,-3.2160489157901715,18.817245298956056,0.8800010681152344,0.793361225336831,1.617499542236331,-0.020289215345499656,3.2552882998181616,0.7986051634454157,2.4363939210272463,-2.09066552184418,96.1537615082715,20.543084790071845,0.8188943787909159,3,-0.7749986648559606,-1.5899991989135778,-2.5449995994567907,-2.9099988937377965,0.12000083923339488,2,0.024216535698711183,-1.2500069539094694,20.239999771118164,-1.125002980235031,19.96999931335449,-1.4210410078803393,19.850000381469727,0.024216535698711183
4043,2006-03-02,20.8799991607666,21.059999465942386,20.700000762939453,20.93000030517578,69236400.0,-0.008547023254529273,1.3225762786948487,-0.07353106171952974,72.85221858595402,72.05484042924832,-0.9002636340927239,-1.5403314881423569,-2.3653182943710647,-3.016574663364217,20.645518030935815,0.35999870300293324,0.7997793591579097,1.3224992752075195,-0.3819327215967121,3.026931272011751,0.4702832768054037,2.1747152736096353,-1.6955985271548748,83.33322295440246,7.94704676369787,0.8522159984021164,3,-0.5949983596801758,-1.409998893737793,-2.364999294281006,-2.7299985885620117,-0.0699996948242152,3,0.0522030745401556,-1.052637919178433,21.059999465942386,-1.2500069539094694,20.239999771118164,-1.125002980235031,19.96999931335449,0.0522030745401556
4044,2006-03-03,21.040000915527344,21.32999992370605,20.65999984741211,20.700000762939453,76428600.0,0.007662919597304585,-2.190461485363422,-6.7998474156017545,72.37761468256991,73.11182693697427,-0.9991645358348293,-1.5705713990938008,-2.462297248045285,-3.154377644154458,22.37576573732048,0.6700000762939418,0.8093139457300822,1.3490010261535659,-0.3818570116981306,3.0798590640052623,0.48357200722771765,2.214430045079414,-1.6620402613534502,80.66673278808616,6.812157704709875,0.8654290189258484,3,-0.6500005722045898,-1.465001106262207,-2.5450010299682617,-2.890000343322754,-0.05000114440917969,4,0.02994292458902259,1.3225762786948487,20.8799991607666,-1.052637919178433,21.059999465942386,-1.2500069539094694,20.239999771118164,0.02994292458902259
4045,2006-03-06,21.049999237060547,21.479999542236328,20.8799991607666,20.96999931335449,85155100.0,0.0004752053753869223,-3.6153834867769503,0.23529378765610443,78.19549033920677,74.74034010786777,-0.9192821883676849,-1.42524230311912,-2.4026991310314756,-3.1396582945519,24.735682981181586,0.6000003814697266,0.7905350879427395,1.2139993667602553,-0.4581928818246297,2.8861916153451403,0.3779032424678128,2.050095491052698,-1.4377938705427944,73.45675378467675,0.37508211202205644,0.8360961242924423,3,-0.5299997329711914,-1.3999996185302734,-2.559999465942383,-2.899998664855957,-0.019998550415039062,0,0.025653251073597172,-2.190461485363422,21.040000915527344,1.3225762786948487,20.8799991607666,-1.052637919178433,21.059999465942386,0.025653251073597172
4046,2006-03-07,20.8700008392334,20.979999542236328,20.68000030517578,20.93000030517578,47523100.0,-0.008550993080809421,2.750038743517911,-0.7499940395298048,71.74723983626549,75.56731577981182,-0.6001677260723781,-1.060172861165146,-2.1505371595605283,-2.9309478363772605,26.73187795572467,0.3699989318847656,0.7766483894940883,0.8820009231567383,-0.5591331180014585,2.323134964314935,0.16143390257764167,1.6025679437358349,-0.996304288115045,46.49131319350564,-26.130472127655388,0.7205670205790978,3,-0.35000133514404297,-1.220001220703125,-2.4325008392333984,-2.7200002670288086,0.14999961853027344,1,0.033061744080616684,-3.6153834867769503,21.049999237060547,-2.190461485363422,21.040000915527344,1.3225762786948487,20.8799991607666,0.033061744080616684
4047,2006-03-08,20.86000061035156,20.989999771118164,20.68000030517578,20.709999084472656,54435200.0,-0.00047916763199362666,-1.9523887375113533,-2.500047684140196,68.69921000010063,75.59021444077308,-0.4510465495054561,-0.8769737729420655,-2.0695807967227786,-2.89583431952234,29.10016123389107,0.3099994659423828,0.7890346888114337,0.7335006713867145,-0.44877694972752025,1.9157782925009492,0.1423618608295989,1.32463948194383,-0.7614216404766907,24.390346021082753,-43.65388716284396,0.5911388105571171,3,-0.28000068664550426,-1.2100009918212855,-2.422500610351559,-2.710000038146969,0.3199996948242223,2,0.039789065168779336,2.750038743517911,20.8700008392334,-3.6153834867769503,21.049999237060547,-2.190461485363422,21.040000915527344,0.039789065168779336
4048,2006-03-09,20.440000534057614,20.90999984741211,20.440000534057614,20.899999618530273,45597800.0,-0.020134231256231372,-1.0434793425438944,-3.066629367784034,58.09861401485706,73.83712644249509,0.09144240477441201,-0.39533348259032053,-1.583976320331523,-2.4508325337614174,29.35168822206795,0.46999931335449574,0.8151542588017406,0.261500549316402,-0.8769061475892244,1.3999072462220283,-0.3077027991364112,0.8307038977692152,-0.14802268405214036,0.0,-61.71486369280522,0.5692033484528135,3,0.21499919891357777,-0.7900009155273402,-2.0025005340576136,-2.289999961853024,0.4200000762939453,3,0.03620351036122349,-1.9523887375113533,20.86000061035156,2.750038743517911,20.8700008392334,-3.6153834867769503,21.049999237060547,0.03620351036122349
4049,2006-03-10,20.81999969482422,20.8799991607666,20.31999969482422,20.530000686645508,48463600.0,0.01859095649892195,1.731718436710598,-0.6304338812134029,65.48386382262383,72.01919761969006,-0.15253293607483798,-0.7118035382318624,-1.8893790325316573,-2.8028874912160866,28.886197247523103,0.5599994659423828,0.8455129773949004,0.5779996871948256,-0.5544610908850061,1.7104604652746573,0.01176929815490979,1.1442300762347415,0.6599998474121094,43.10345394574579,-15.696512379173093,0.5662303890399153,3,-0.14999961853027344,-1.1700000762939453,-2.424999713897705,-2.669999122619629,0.6499996185302699,4,-0.00048031839713802427,-1.0434793425438944,20.440000534057614,-1.9523887375113533,20.86000061035156,2.750038743517911,20.8700008392334,-0.00048031839713802427
4050,2006-03-13,20.86000061035156,21.149999618530273,20.809999465942386,20.8700008392334,46526400.0,0.0019212735885527632,-5.181679468729203,-0.034483665805080554,72.37764453007499,70.96125854651586,-0.059240408173060644,-0.701116406555478,-1.8540702145445245,-2.8128311840246987,28.541613781385916,0.3400001525878871,0.8641766808032507,0.5630005836486767,-0.5777121328270027,1.703713300124356,-0.00735577458916481,1.1333569418865181,0.5967989349365261,65.06035724872935,1.7375474621806717,0.5703563582378398,3,0.03999900817871449,-1.2100009918212855,-2.4650006294250453,-2.710000038146969,0.39999961853028054,0,0.006231982596495822,1.731718436710598,20.81999969482422,-1.0434793425438944,20.440000534057614,-1.9523887375113533,20.86000061035156,0.006231982596495822
4051,2006-03-14,21.25,21.25,20.770000457763672,20.81999969482422,54956400.0,0.01869603922518137,1.2325544259328258,-42.99904634749569,75.00001508979321,70.53687898904954,-0.3250915157980039,-1.0089555444110268,-2.1610633871847043,-3.1671666098832176,28.91018976522371,0.4799995422363281,0.8679410423627658,0.8679999351501451,-0.29153897247811855,2.0275388427784087,0.28823048133601503,1.447769388964275,0.18406354827880733,100.0,32.333775159418764,0.5797694538141314,3,-0.35000038146972656,-1.6000003814697266,-2.8999996185302734,-3.09999942779541,-0.2199993133544922,1,-0.01035290886374085,-5.181679468729203,20.86000061035156,1.731718436710598,20.81999969482422,-1.0434793425438944,20.440000534057614,-0.01035290886374085
4052,2006-03-15,21.440000534057614,21.5,21.15999984741211,21.190000534057614,48514600.0,0.00894120160271128,-1.1935396542177332,0.5813949362147585,76.06063058116337,70.89336921073948,-0.5090525807959914,-1.1193031332339523,-2.260269956949223,-3.3235490609201896,29.408325398467866,0.3400001525878906,0.8468070838224868,0.9710004806518526,-0.2333234622005591,2.1753244235042644,0.36883850922564676,1.5731624520780585,-1.1200008392333949,94.91530081143085,23.87083025277603,0.6021619714262056,3,-0.5300006866455043,-1.7800006866455043,-3.1200003623962367,-3.240000724792477,-0.7600002288818324,2,-0.019589555309327933,1.2325544259328258,21.25,-5.181679468729203,20.86000061035156,1.731718436710598,20.81999969482422,-0.019589555309327933
4053,2006-03-16,21.25,21.690000534057614,21.239999771118164,21.489999771118164,55426200.0,-0.00886196498716485,-2.4615412830575965,-0.9599990844726562,70.83333569859788,70.72178265696479,-0.2917260849623986,-0.8707737054887268,-1.9904498180480985,-3.096382852795628,29.877083502178216,0.4500007629394496,0.805327885845557,0.7154999732971206,-0.5099921729017929,1.940992119496034,0.10275390019766206,1.328246046396579,-0.906400299072267,67.88319237061032,-2.663287253021082,0.6127460730994574,3,-0.24499988555908203,-0.8499994277954137,-2.932499885559082,-3.0500001907348633,-0.9599990844726562,3,-0.003294103285845562,-1.1935396542177332,21.440000534057614,1.2325544259328258,21.25,-5.181679468729203,20.86000061035156,-0.003294103285845562
4054,2006-03-17,21.6200008392334,21.68000030517578,21.149999618530273,21.440000534057614,62104500.0,0.01741180419921884,2.5333468967358823,-0.7500019868234021,72.8532028657776,70.12819515991713,-0.6378819337395853,-1.1716828912783868,-2.2875810591602175,-3.428285888831738,30.21451599022124,0.5300006866455078,0.7427278125514256,1.0035007476806648,-0.28368780562788487,2.2906893009892144,0.3599064710263882,1.6470950243349414,-1.222545104980469,92.39133815007966,23.85276081754236,0.643594276654275,3,-0.6150007247924805,-1.1150007247924805,-3.1200008392333984,-3.335000991821289,-1.1500015258789098,4,-0.03515264566977638,-2.4615412830575965,21.25,-1.1935396542177332,21.440000534057614,1.2325544259328258,21.25,-0.03515264566977638
4055,2006-03-20,21.68000030517578,21.739999771118164,21.43000030517578,21.6200008392334,34525500.0,0.00277518333086757,2.4444691695542065,0.3333298012122174,71.1764808179609,70.06477749121662,-0.669525520085088,-1.1471567898231,-2.2886302752364642,-3.451527597120524,30.599913825227638,0.3099994659423828,0.7153617586090597,0.9725002288818345,-0.34644508826895404,2.291445546032623,0.313027570306442,1.631972887457227,-1.2308427789306648,93.81448366856156,25.73718407934581,0.6594726585753938,3,-0.6500005722045898,-1.1500005722045898,-2.8700008392333984,-3.155000686645508,-0.9500007629394531,0,-0.009686392475333983,2.5333468967358823,21.6200008392334,-2.4615412830575965,21.25,-1.1935396542177332,21.440000534057614,-0.009686392475333983
4056,2006-03-21,21.40999984741211,21.850000381469727,21.280000686645508,21.40999984741211,49443400.0,-0.012453895478000243,-3.384641342782106,0.0,56.14035674776348,68.66934935206804,-0.3518741367798768,-0.7726415690720785,-1.9751414993866554,-3.1453275790654693,31.838240123255535,0.5699996948242188,0.6728586178830938,0.6109997749328606,-0.6302206693802361,1.8522202192459574,-0.009610447223689533,1.2316099970894108,-0.8833917864746113,37.14284935776917,-26.25180451899795,0.6206102221565488,3,-0.3249998092651367,-0.8249998092651367,-2.510000228881836,-2.885000228881836,-0.43000030517578125,1,-0.007006054161574404,2.4444691695542065,21.68000030517578,2.5333468967358823,21.6200008392334,-2.4615412830575965,21.25,-0.007006054161574404
4057,2006-03-22,21.420000076293945,21.5,21.229999542236328,21.239999771118164,35794900.0,0.00046708215567980993,-1.6999942779759294,100.0,60.07464279919037,68.88890810588285,-0.30629487353898455,-0.6796605430326679,-1.9499895368820148,-3.1183832414434782,33.03445897355214,0.2700004577636719,0.615115343917978,0.533500003814698,-0.6159491935618391,1.682949201191235,-0.04122459487357233,1.1082246025029683,-0.7875206297138675,38.5714519266925,-21.379871328168043,0.5747245986882694,3,-0.33500003814697266,-0.7699995040893555,-2.520000457763672,-2.895000457763672,-0.4699993133544922,2,-0.01820725435384385,-3.384641342782106,21.40999984741211,2.4444691695542065,21.68000030517578,2.5333468967358823,21.6200008392334,-0.01820725435384385
4058,2006-03-23,21.40999984741211,21.489999771118164,21.209999084472656,21.290000915527344,37038000.0,-0.0004668640917935285,1.0000136239782016,0.6666596024244479,57.31223538352049,67.98094939042693,-0.16118017420972208,-0.565554253069493,-1.901327140291734,-3.0703231526558987,34.29870457173417,0.2800006866455078,0.5909815877982467,0.4389997482299819,-0.5917262938313286,1.4697257902912924,-0.07636327280067334,0.9543627692606371,-0.6801187260408597,37.14284935776917,-19.35416374938118,0.5153630210306547,3,-0.09999942779541016,-0.7599992752075195,-2.510000228881836,-2.885000228881836,-0.4500007629394531,3,-0.03409619558332533,-1.6999942779759294,21.420000076293945,-3.384641342782106,21.40999984741211,2.4444691695542065,21.68000030517578,-0.03409619558332533
4059,2006-03-24,21.36000061035156,21.5,21.239999771118164,21.34000015258789,34047900.0,-0.0023353216915876773,-1.3636253294492995,0.16667196490444317,56.03115583856547,66.16467286914809,-0.029643744390696725,-0.4180636323079945,-1.826311916791152,-2.9836054534205125,35.521872982993806,0.26000022888183594,0.583582004568381,0.31350049972533967,-0.5841054179642278,1.211106417414907,-0.13530245911944405,0.7623034585701234,-0.5405099481724314,23.43769092074033,-29.63700240009903,0.44880295884478416,3,-0.05000019073485973,-0.7100000381469691,-2.4600009918212855,-2.8350009918212855,0.029998779296882105,4,-0.05009361724014505,1.0000136239782016,21.40999984741211,-1.6999942779759294,21.420000076293945,-3.384641342782106,21.40999984741211,-0.05009361724014505
4060,2006-03-27,21.690000534057614,21.850000381469727,21.25,21.290000915527344,53091400.0,0.015449434188973266,-1.4999940395535227,19.99952317375886,65.07351703710344,65.06172864107144,-0.256500489996494,-0.6457039975697363,-2.120497903336453,-3.279545046445495,36.84581930442301,0.6000003814697266,0.6497244830925304,0.5575003623962367,-0.22847893824960863,1.343479663042082,0.1645107120733158,0.9504900127191576,-0.7880690943352384,75.00007450565442,20.221313174571137,0.3929896503229222,3,-0.19000053405761363,-1.0399999618530238,-2.7800006866455043,-3.1550006866455043,-0.20000076293944957,0,-0.056247173382383275,-1.3636253294492995,21.36000061035156,1.0000136239782016,21.40999984741211,-1.6999942779759294,21.420000076293945,-0.056247173382383275
4061,2006-03-28,21.32999992370605,21.899999618530273,21.309999465942386,21.61000061035156,54353600.0,-0.01659753810454223,-2.6874824912234017,-0.7000023841880709,57.654707949042134,63.016626126391316,0.12967859105341972,-0.21065682786403528,-1.7191015485240122,-2.8877106991660497,37.55707354011993,0.5900001525878871,0.6542264213167286,0.14299974441528107,-0.5246624157279243,0.8106619045584864,-0.19083133565631982,0.47683082448688197,-0.35222296864388625,17.391412514961104,-39.52805737492996,0.3338310800716024,3,0.1949996948242223,-0.6549997329711879,-2.4200000762939418,-2.7950000762939418,0.5300006866455078,1,-0.02812941320280482,-1.4999940395535227,21.690000534057614,-1.3636253294492995,21.36000061035156,1.0000136239782016,21.40999984741211,-0.02812941320280482
4062,2006-03-29,21.56999969482422,21.8799991607666,21.280000686645508,21.399999618530273,58304500.0,0.011251747396934242,-1.926836530096717,-0.6071416407245183,69.55014971690079,62.874049906202735,-0.1005113941877589,-0.43267299000400783,-1.9063261726108216,-3.096553030228172,37.2681797191314,0.5999984741210938,0.6454572237710856,0.35749950408935405,-0.32844587450156126,1.0434448826802694,0.014526814793896392,0.7004721933848117,-0.5000004734152412,52.17396111776071,-11.451985147725075,0.342972689295458,3,-0.04500007629394531,-0.8400001525878906,-2.3374996185302734,-3.0349998474121094,0.18000030517578125,2,-0.027352812282582573,-2.6874824912234017,21.32999992370605,-1.4999940395535227,21.690000534057614,-1.3636253294492995,21.36000061035156,-0.027352812282582573
4063,2006-03-30,21.96999931335449,22.0,21.549999237060547,21.600000381469727,54944600.0,0.018544257032430567,1.0930253189262078,2.1764633284340467,69.75943170221255,62.53029755469551,-0.4331935043717543,-0.787184945559531,-2.2494263758475945,-3.4608368731571026,37.03450115586258,0.4500007629394531,0.6008786349468629,0.7029991149902308,-0.04234686834569246,1.448345098326154,0.3303261233222692,1.0756721066581925,-0.8170000522333822,96.05254241967131,28.598365975787544,0.3726729916679612,3,-0.3649997711181605,-1.1899995803832972,-2.6849994659423793,-3.4349994659423793,-0.20999908447264914,3,-0.04642688130604666,-1.926836530096717,21.56999969482422,-2.6874824912234017,21.32999992370605,-1.4999940395535227,21.690000534057614,-0.04642688130604666
4064,2006-03-31,21.670000076293945,22.0,21.670000076293945,21.950000762939453,54881800.0,-0.01365494976953363,-1.3571365317674948,-0.7567607971709371,62.77601650548475,61.596912631087044,-0.14008773828622978,-0.4612144707608685,-1.9041896247884438,-3.132251931101159,36.465920017510975,0.3299999237060547,0.5255158891606584,0.371499919891356,-0.38659371350491867,1.1295935532876307,-0.007546896806779557,0.7505467365894916,-0.4153607265073731,56.00001017252604,-11.271300067238393,0.37904681669813706,3,-0.06500053405761719,-0.8299999237060547,-2.385000228881836,-3.135000228881836,0.010000228881835938,4,-0.03276423577856835,1.0930253189262078,21.96999931335449,-1.926836530096717,21.56999969482422,-2.6874824912234017,21.32999992370605,-0.03276423577856835
4065,2006-04-03,21.59000015258789,21.979999542236328,21.59000015258789,21.850000381469727,46689300.0,-0.0036917361986339436,-1.999992664050178,0.9285699688694219,55.944057343157304,61.5751015861308,-0.08291645741805098,-0.35698769732585234,-1.7625077465056087,-3.02352194004672,35.58329303876252,0.3899993896484375,0.4813086657461696,0.26449995040893626,-0.49479234989161114,1.0237922507094837,-0.11514619974133922,0.6441461005592117,-0.24591752477570594,43.05552244183243,-19.246516883628473,0.37964615015027436,4,0.0149993896484375,-0.6750001907348633,-2.3050003051757812,-3.0550003051757812,-0.8400001525878906,0,-0.009263583211020832,-1.3571365317674948,21.670000076293945,1.0930253189262078,21.96999931335449,-1.926836530096717,21.56999969482422,-0.009263583211020832
4066,2006-04-04,21.559999465942386,21.700000762939453,21.399999618530273,21.530000686645508,43116400.0,-0.0013895639848759966,-1.0689668780089974,-0.11537981880205306,52.22220181438267,60.70260814337439,-0.03285586288252773,-0.2873775826360294,-1.6586186829172185,-2.964833640405832,34.997647617111504,0.3000011444091797,0.3912885678621443,0.19999933242798207,-0.5344461249676904,0.9344447898236545,-0.16722339626985416,0.5672220611258183,0.44000053405761363,38.888756433996896,-18.49116037930486,0.3672227286978366,4,0.04500007629394176,-0.6299991607666051,-2.2424993515014684,-3.024999618530277,-1.5100002288818395,1,-0.0032467391724567696,-1.999992664050178,21.59000015258789,-1.3571365317674948,21.670000076293945,1.0930253189262078,21.96999931335449,-0.0032467391724567696
4067,2006-04-05,21.690000534057614,21.940000534057614,21.59000015258789,21.59000015258789,38695200.0,0.006029734291996824,-5.99998092658636,3.3334816887075234,58.33333935400153,60.81606414009452,-0.134694189389716,-0.37103189637115364,-1.717177781095998,-3.0633435072384216,34.53679874355214,0.38000106811522727,0.30886260598985515,0.288500404357908,-0.4203391015658333,0.9973399102816494,-0.06591934860396265,0.6429201573197787,0.29799945831299013,48.33345519164014,-7.3990507404900825,0.35441975296187045,4,-0.0700006484985316,-0.5300006866455043,-2.172500610351559,-2.9550008773803675,-1.350000381469723,2,0.007837716556392538,-1.0689668780089974,21.559999465942386,-1.999992664050178,21.59000015258789,-1.3571365317674948,21.670000076293945,0.007837716556392538
4068,2006-04-06,21.18000030517578,21.649999618530273,21.11000061035156,21.600000381469727,71000400.0,-0.02351314966917728,1.0769250519937488,-4.1999847412692946,42.08632328453583,59.26663830075789,0.3791179028139062,0.2079094095874794,-1.1479259445232124,-2.5149177033054144,34.20900372684634,0.5799999237060547,0.29964088046830284,-0.2584998130798333,-0.81741880377961,0.3004191776199434,-0.5379593084297234,0.020959682270056845,0.7962396797180169,7.865139643733116,-41.44447267433125,0.2794594953498885,4,0.375,-0.020000457763671875,-1.302499771118164,-2.0850000381469727,-0.6200008392333949,3,0.026912166506670276,-5.99998092658636,21.690000534057614,-1.0689668780089974,21.559999465942386,-1.999992664050178,21.59000015258789,0.026912166506670276
4069,2006-04-07,20.809999465942386,21.38999938964844,20.780000686645508,21.18000030517578,44277000.0,-0.017469350042595533,-1.8372138411926906,0.880954219099814,35.922325902085774,56.027617063533704,0.7407994601495496,0.6083110681148618,-0.7220736864714787,-2.113362204541975,33.893387427379515,0.6099987030029332,0.26768014751944946,-0.6280006408691357,-1.1892623543284344,-0.06673892740983689,-0.9086314975987868,-0.3473697841394845,1.131590943969723,2.4999006588309314,-39.479035445183875,0.28063085672964955,4,0.5800008773803675,0.350000381469723,-0.9324989318847692,-1.7149991989135778,-0.6000003814697301,4,0.04565116709850092,1.0769250519937488,21.18000030517578,-5.99998092658636,21.690000534057614,-1.0689668780089974,21.559999465942386,0.04565116709850092
4070,2006-04-10,20.989999771118164,21.149999618530273,20.770000457763672,20.799999237060547,31086300.0,0.008649702537011805,-2.040016479617917,-0.5135137921613353,43.000003178912316,54.399316533519276,0.5040702105843202,0.4622490846715692,-0.849427027104916,-2.258524767266529,33.13323912192021,0.37999916076660156,0.24953843311897828,-0.4545002937316909,-0.9899972633060798,0.0809966758426981,-0.7222487785188854,-0.1867518089444964,0.88189525539795,18.803358889629788,-22.80468043810114,0.2677484847871942,4,0.3950004577636719,0.1700000762939453,-1.0074996948242188,-1.7899999618530273,-0.8099994659423828,0,0.0328728223716821,-1.8372138411926906,20.809999465942386,1.0769250519937488,21.18000030517578,-5.99998092658636,21.690000534057614,0.0328728223716821
4071,2006-04-11,21.030000686645508,21.149999618530273,20.700000762939453,20.979999542236328,45602900.0,0.0019057130044557447,2.1034509974152047,0.2631631782362094,43.56437201701626,51.51200790019878,0.46604924645783186,0.4268037494081014,-0.8387768271037359,-2.261824286648636,32.11960195404533,0.4499988555908203,0.23887572894116005,-0.4034994125366218,-0.9642611586270391,0.15726233355379549,-0.6838802855818287,-0.12311853949141494,0.7537427743704121,26.612901985335025,-14.743944470082116,0.2803808730452084,4,0.31999969482421875,0.12999916076660156,-0.9450011253356934,-1.7550010681152344,-0.7399997711181641,1,-0.01331434510239049,-2.040016479617917,20.989999771118164,-1.8372138411926906,20.809999465942386,1.0769250519937488,21.18000030517578,-0.01331434510239049
4072,2006-04-12,21.020000457763672,21.209999084472656,20.8799991607666,20.940000534057614,30588600.0,-0.0004755220425735063,-2.2999551779055682,1.5999618539005098,43.56437201701626,48.60144571295474,0.43563968166592204,0.4255431160673595,-0.7668812450350302,-2.214009836933151,30.75210970128638,0.3299999237060547,0.1686920580076432,-0.39249963760375906,-0.9829098322129148,0.19791055700539673,-0.687704734908337,-0.09729454029918116,0.6553687334446003,33.684218979948724,-7.866702013733189,0.29520509730457756,4,0.3299999237060547,0.1399993896484375,-0.9350008964538574,-1.7450008392333984,-0.14999961853027344,2,-0.04614658418548501,2.1034509974152047,21.030000686645508,-2.040016479617917,20.989999771118164,-1.8372138411926906,20.809999465942386,-0.04614658418548501
4073,2006-04-13,21.18000030517578,21.5,20.989999771118164,20.989999771118164,38597300.0,0.007611790862402934,-4.368408372233097,2.3750089407051376,47.133756027276306,46.86341677093158,0.169632387374115,0.2740825345819502,-0.8621727655432991,-2.337276271438199,29.31031329358475,0.5100002288818359,0.1479489647462593,-0.22899980545043874,-0.8242759136288988,0.36627630272802136,-0.5266378595396688,0.06863824863879131,0.39783204320561083,60.0,15.490411980013903,0.2976380540892306,4,0.15999984741210938,-0.020000457763671875,-1.0650005340576172,-1.9050006866455078,-0.5799999237060547,3,-0.03966006329011329,-2.2999551779055682,21.020000457763672,2.1034509974152047,21.030000686645508,-2.040016479617917,20.989999771118164,-0.03966006329011329
4074,2006-04-17,20.86000061035156,21.3700008392334,20.729999542236328,21.149999618530273,34077500.0,-0.015108578385904181,-1.3272726011672948,-1.5263062791748419,36.74122788041353,44.72976905284894,0.40526891324279646,0.563095778260319,-0.4730790887860472,-1.976442513314666,27.821891295709626,0.6400012969970703,0.05735967132837061,-0.5109994888305707,-1.1453128664756065,0.12331388881446514,-0.8281561776530886,-0.19384280000805276,0.639999389648441,19.999999999999556,-19.79960288444021,0.3171566888225174,4,0.4600000381469762,0.2999992370605504,-0.7075009346008265,-1.5850009918212855,-0.4899997711181605,0,-0.014381646003418624,-4.368408372233097,21.18000030517578,-2.2999551779055682,21.020000457763672,2.1034509974152047,21.030000686645508,-0.014381646003418624
4075,2006-04-18,21.46999931335449,21.5,20.729999542236328,21.01000022888184,50499000.0,0.02924250647913329,1.9615376150827128,-1.5862091645126268,52.07099623383411,44.71296843278799,-0.24981246048054828,-0.06687084223533546,-0.9983786214060331,-2.5422841549553183,26.278611635866948,0.7700004577636719,-0.05702910231611824,0.10949926376342489,-0.5100580716414953,0.7290565991683451,-0.2002794039390352,0.419277931465885,-0.7699985504150355,96.24991059294713,51.401008016195846,0.30977866770245926,4,-0.14999866485595348,-0.11999893188476207,-1.3099994659423793,-2.194999694824215,-0.9799995422363246,1,-0.058686551894675865,-1.3272726011672948,20.86000061035156,-4.368408372233097,21.18000030517578,-2.2999551779055682,21.020000457763672,-0.058686551894675865
4076,2006-04-19,21.26000022888184,21.450000762939453,21.09000015258789,21.399999618530273,29180000.0,-0.009781047563519385,1.9999841055392196,-0.30434710497072326,45.373142826234876,43.27294659636947,-0.09704924686574756,0.13841085709232814,-0.6940581359339753,-2.292413644553786,25.13204002225019,0.379999160766598,-0.14027296019577307,-0.09299983978270987,-0.7136647847378832,0.5276651051724635,-0.40333231226029653,0.2173326326948768,-0.5439994812011761,68.83121708587073,23.87992479908516,0.3103324724775863,4,-0.08500003814697621,0.09000015258788707,-0.985000610351566,-1.985000610351566,-0.7399997711181676,2,-0.050799619570975896,1.9615376150827128,21.46999931335449,-1.3272726011672948,20.86000061035156,-4.368408372233097,21.18000030517578,-0.050799619570975896
4077,2006-04-20,21.030000686645508,21.46999931335449,20.920000076293945,21.13999938964844,36842900.0,-0.010818416733781366,-2.3333294801028597,0.7857084468665303,35.22014879717082,42.51003831999558,0.032948734982824135,0.35594396909020176,-0.3788469713753315,-2.02603007127464,23.917268400326833,0.5499992370605433,-0.199672644277193,-0.3034994125366204,-0.9396148025279203,0.3326159774546795,-0.6215571075322721,0.014558282459031346,-0.3000011444091797,38.96116442326271,0.4542629006845047,0.31805769499565006,4,0.06999969482421875,0.31999969482421875,-0.7550010681152344,-1.7550010681152344,-0.7200012207031214,3,-0.03518781488143652,1.9999841055392196,21.26000022888184,1.9615376150827128,21.46999931335449,-1.3272726011672948,20.86000061035156,-0.03518781488143652
4078,2006-04-21,20.68000030517578,21.13999938964844,20.489999771118164,21.0,43420200.0,-0.016642908703849213,1.1666709052299495,2.9091224358862267,34.67493302138641,42.371439111028984,0.3403576505840107,0.6834935734166692,0.011823217042845613,-1.6430678816867683,23.035766038559903,0.649999618530277,-0.2573986044657346,-0.6169998168945305,-1.3153615166155284,0.08136188282646728,-0.9661806667550294,-0.26781896703403163,0.8199996948242188,18.811929802032363,-16.760039016203837,0.34918084986049913,4,0.3149995803833008,0.5649995803833008,-0.3950004577636719,-1.3950004577636719,-0.9099998474121094,4,0.009187646579002395,-2.3333294801028597,21.030000686645508,1.9999841055392196,21.26000022888184,1.9615376150827128,21.46999931335449,0.009187646579002395
4079,2006-04-24,20.290000915527344,20.649999618530273,20.280000686645508,20.56999969482422,48504400.0,-0.018858770981295847,-1.4666658189540074,0.8749970197649191,31.63843360381027,41.1090424915732,0.7250890724173118,1.0426798686082606,0.43396343410853433,-1.220922181021244,22.24237754125874,0.39999961853027344,-0.3623137573976649,-0.9534992218017564,-1.7831410500860585,-0.12385739351745428,-1.3683201359439074,-0.5386783076596053,1.189799079895021,0.8196913532958847,-32.40918138992739,0.4148209141421511,4,0.5999994277954102,0.8499994277954102,0.41249942779541016,-0.9100008010864258,-0.6100006103515625,0,0.01527843528607975,1.1666709052299495,20.68000030517578,-2.3333294801028597,21.030000686645508,1.9999841055392196,21.26000022888184,0.01527843528607975
4080,2006-04-25,20.46999931335449,20.559999465942386,20.200000762939453,20.3799991607666,46101900.0,0.008871285840573728,1.6666525381821853,-0.321430517711159,35.23034473917885,40.183039460702375,0.5180500418660436,0.8080234897846594,0.28209013963827445,-1.3678802556558871,20.861724331492088,0.35999870300293324,-0.3769833444120607,-0.712500762939456,-1.5823431197241469,0.15734159384523494,-1.1474219413318032,-0.27757958454710874,0.9618087097168022,21.259752645134906,-10.788325499471338,0.4349211783923456,4,0.3800010681152379,0.6300010681152379,0.28500080108642933,-1.034998893737793,0.030000686645511365,1,-0.004885123472175734,-1.4666658189540074,20.290000915527344,1.1666709052299495,20.68000030517578,-2.3333294801028597,21.030000686645508,-0.004885123472175734
4081,2006-04-26,20.729999542236328,20.8799991607666,20.399999618530273,20.51000022888184,47199800.0,0.012701526018724207,-1.1818134528603692,2.4444326707074704,37.43453471401489,39.50194642703556,0.2358182125596784,0.5278301077308498,0.060586113598624536,-1.5934718662368823,19.01354692180179,0.4799995422363281,-0.33146957108922237,-0.42250051498412944,-1.3120861905500192,0.4670851605817603,-0.8672933527670743,0.022292322798815434,0.6279000452270509,41.732234979612485,11.259008886656641,0.4447928377829457,4,0.12000083923339844,0.37000083923339844,0.05000019073486328,-1.130000114440918,-0.2899990081787145,2,-0.011577413237717438,1.6666525381821853,20.46999931335449,-1.4666658189540074,20.290000915527344,1.1666709052299495,20.68000030517578,-0.011577413237717438
4082,2006-04-27,20.979999542236328,21.229999542236328,20.520000457763672,20.57999992370605,46851000.0,0.01205981695709335,-1.7307733219870227,1.8181857589971238,47.19099859413306,39.50830671224187,-0.022856201437935653,0.24386554948050332,-0.1520546907634852,-1.8096552532605266,16.981070041234197,0.7099990844726562,-0.31992285681313604,-0.1430005073547349,-1.0132113920905006,0.7272103773810308,-0.5781059497226195,0.2921049350131497,0.3084261157556156,75.72812657402743,40.643830521639984,0.43510544236788284,4,-0.12999916076660156,0.12000083923339844,-0.14499950408935547,-1.1449995040893555,-1.1000003814697266,3,-0.021925600310266913,-1.1818134528603692,20.729999542236328,1.6666525381821853,20.46999931335449,-1.4666658189540074,20.290000915527344,-0.021925600310266913
4083,2006-04-28,20.950000762939453,21.299999237060547,20.770000457763672,21.0,42941100.0,-0.0014298751168455581,-1.5853608611914887,-0.12499821185895033,52.173936222200446,41.22305208355152,-0.03231178597517825,0.2039891526057822,-0.09201213226627303,-1.7448726137824337,14.691329924952608,0.529998779296875,-0.31391928102419087,-0.1219993591308608,-0.8976171871348164,0.6536184688730948,-0.5098082731328404,0.2658095548711188,-0.75,68.18191276122043,27.778944888644475,0.3878089140019784,4,-0.10000038146972656,0.14999961853027344,-0.08250045776367188,-1.1150007247924805,-0.7800006866455078,4,-0.030548986810980394,-1.7307733219870227,20.979999542236328,-1.1818134528603692,20.729999542236328,1.6666525381821853,20.46999931335449,-0.030548986810980394
4084,2006-05-01,20.959999084472656,21.399999618530273,20.90999984741211,21.020000457763672,45526500.0,0.0004772468338469782,-5.125002980235081,1.20004577706569,49.508184419117306,40.93829521524965,-0.029763561378832293,0.14553362856615237,-0.07252054045491008,-1.717440411688301,12.35736148799606,0.48999977111816406,-0.3071521563066355,-0.07650098800659322,-0.8001255691491878,0.6471235931360013,-0.4383132785778905,0.28531130256470405,-0.7379983520507807,63.33325386039784,19.363718837803503,0.3618122905712966,5,-0.1249990463256836,0.1400012969970703,0.02000141143798828,-1.1249990463256836,-1.0499992370605469,0,-0.05677474612060196,-1.5853608611914887,20.950000762939453,-1.7307733219870227,20.979999542236328,-1.1818134528603692,20.729999542236328,-0.05677474612060196
4085,2006-05-02,21.38999938964844,21.75,21.11000061035156,21.1299991607666,46465100.0,0.020515282631588194,-3.2667005753885485,-4.3332379680844895,55.232550080480344,42.033784910165814,-0.5278101209328234,-0.316442665789193,-0.4635577569431071,-2.108087780766681,10.48083072470947,0.7900009155273438,-0.3155770644864617,0.36349935531616495,-0.33293577059450286,1.0599344812268328,0.015281792360831048,0.7117169182714989,-1.1208787017822281,73.33329565732186,26.045970354123114,0.348217562955334,5,-0.4149990081787145,-0.2899990081787145,-0.4099988937377965,-1.5549993515014684,-1.5,1,-0.07994385849773344,-5.125002980235081,20.959999084472656,-1.5853608611914887,20.950000762939453,-1.7307733219870227,20.979999542236328,-0.07994385849773344
4086,2006-05-03,21.489999771118164,21.649999618530273,21.31999969482422,21.6299991607666,34829200.0,0.004675099781354719,2.6666596024244478,-0.5384587169423688,56.65722716350765,44.41568250642547,-0.6612964550587392,-0.44475916927482473,-0.5136030620277019,-2.171267002229534,9.243091188700724,0.3299999237060547,-0.2557311489079339,0.4669997215270989,-0.21876827921045106,1.1527677222646489,0.1241157211583257,0.8098837218958721,-1.132026324523924,78.86176214268214,28.620508362312037,0.34288400036877453,5,-0.5149993896484375,-0.3899993896484375,-0.41499948501586914,-1.6549997329711914,-1.5200004577636754,2,-0.0460679284161134,-3.2667005753885485,21.38999938964844,-5.125002980235081,20.959999084472656,-1.5853608611914887,20.950000762939453,-0.0460679284161134
4087,2006-05-04,21.86000061035156,21.899999618530273,21.5,21.520000457763672,49635800.0,0.017217349612570265,-1.105255232645686,-2.4285831062670047,59.09092763589366,47.128570796926276,-1.0070862248594459,-0.8446781012589817,-0.8312208351565751,-2.4996859074067963,7.624562157718004,0.4099998474121094,-0.2919927627419021,0.8285005569457979,0.10475960189179645,1.5522415119997994,0.4666300794187954,1.1903710344728005,-1.4185055705529734,96.46026213403745,45.49317211784684,0.36187047752700113,5,-0.8100004196166957,-0.7600002288818324,-0.7600007057189906,-2.000000953674313,-2.380001068115231,3,-0.06495883058765883,2.6666596024244478,21.489999771118164,-3.2667005753885485,21.38999938964844,-5.125002980235081,20.959999084472656,-0.06495883058765883
4088,2006-05-05,21.75,22.0,21.5,21.88999938964844,50528200.0,-0.005032049738345812,1.7777730682829653,-0.4117627259365786,62.606241631698644,50.56943835558054,-0.8150564146340358,-0.7270618702364047,-0.6706472215156047,-2.3468838173533655,7.577614711062802,0.5,-0.28888652688212346,0.6899999618530259,-0.10020313975167738,1.4802030634577292,0.29489841105067427,1.0851015126553776,-1.1918245939028793,77.06422339424016,21.263771639705006,0.39510155080235093,5,-0.6499996185302734,-0.6499996185302734,-0.6225004196166992,-1.890000343322754,-2.389999389648441,4,-0.08597705007969647,-1.105255232645686,21.86000061035156,2.6666596024244478,21.489999771118164,-3.2667005753885485,21.38999938964844,-0.08597705007969647
4089,2006-05-08,21.76000022888184,21.88999938964844,21.56999969482422,21.649999618530273,47325000.0,0.00045978063824558824,-1.37036409104398,-0.785722070844692,54.948827011734565,52.760380830308954,-0.6644865013508472,-0.6980295699564643,-0.6331065019783608,-2.313110891644211,8.421540426398982,0.3199996948242223,-0.22754068115326476,0.6525001525878942,-0.18709553731968853,1.4920958424954769,0.23270230763410282,1.0722979975416855,-1.0576423633944323,73.03371508906731,21.426598678925515,0.41979784495379163,5,-0.5600004196167028,-0.6599998474121129,-0.5675005912780797,-1.8500003814697301,-2.1499996185302805,0,-0.07306985918490494,1.7777730682829653,21.75,-1.105255232645686,21.86000061035156,2.6666596024244478,21.489999771118164,-0.07306985918490494
4090,2006-05-09,21.68000030517578,21.799999237060547,21.40999984741211,21.700000762939453,79280500.0,-0.0036764670434090707,2.5454908012692687,-0.18182133444305143,57.5000085149573,54.98987791930255,-0.4411941218128348,-0.5941483655410025,-0.5093835606844124,-2.189039265006258,9.164181586410457,0.3899993896484375,-0.1331065807140419,0.5380002021789565,-0.33721640685142873,1.4132168112093417,0.10039189766376566,0.9756085066941473,-0.8478782262371141,52.941242468781205,3.367746375303831,0.4376083045151922,5,-0.4200000762939453,-0.5799999237060547,-0.4575004577636719,-1.7700004577636719,-1.4600009918212926,1,-0.08164208638600023,-1.37036409104398,21.76000022888184,1.7777730682829653,21.75,-1.105255232645686,21.86000061035156,-0.08164208638600023
4091,2006-05-10,20.75,21.989999771118164,20.690000534057614,21.36000061035156,92672100.0,-0.04289669243933347,-2.5616439787839744,30.4993324432575,45.99998801094492,54.85754341005942,0.549754122599289,0.3307575483477443,0.44573029773249573,-1.2229615054559417,9.750392527523816,1.2999992370605504,-0.00391589867796327,-0.3780000686645515,-1.2695651889585342,0.5135650516294312,-0.8237826288115428,0.06778249148243987,1.25,4.580113771208601,-44.42168800657302,0.44578256014699136,5,0.5950002670288086,0.35000038146972656,0.5099997520446777,-0.8400001525878906,-0.7700004577636719,2,-0.04144581254706303,2.5454908012692687,21.68000030517578,-1.37036409104398,21.76000022888184,1.7777730682829653,21.75,-0.04144581254706303
4092,2006-05-11,20.049999237060547,20.65999984741211,19.959999084472656,20.6299991607666,84840100.0,-0.03373497652720259,1.187497951094488,0.9508185956925287,41.81816470383075,53.70690213024057,1.2336976240771378,1.0059371530578716,1.1367932454913579,-0.4917051885249428,10.668683373956759,0.7900009155273438,0.08985398982384396,-1.0295007705688484,-2.0429987763071473,-0.01600276483054941,-1.5362497734379978,-0.5227517676996989,1.9400005340576172,4.411770205731767,-46.40912778924572,0.5067490028691501,5,0.9300003051757812,0.9300003051757812,1.2175006866455078,-0.1399993896484375,-0.22999954223632812,3,-0.003990021284299372,-2.5616439787839744,20.75,2.5454908012692687,21.68000030517578,-1.37036409104398,21.76000022888184,-0.003990021284299372
4093,2006-05-12,20.34000015258789,20.75,20.100000381469727,20.15999984741211,71805000.0,0.014463886611591592,-3.3333418104599266,-0.310345394574579,50.666656494140625,53.835621249687605,0.9477327069058177,0.6848937374663571,0.8468429080077442,-0.7446147842883164,10.841836209745777,0.7000007629394531,0.16821130259386763,-0.6974998474121108,-1.761808488762341,0.3668087939381195,-1.229654168087226,-0.16534552673699565,1.6499996185302734,18.719258107403423,-36.839098979670595,0.532154320675115,5,0.6399993896484375,0.6399993896484375,1.049999713897705,-0.43000030517578125,-0.6100006103515625,4,-0.04228124896263308,1.187497951094488,20.049999237060547,-2.5616439787839744,20.75,2.5454908012692687,21.68000030517578,-0.04228124896263308
4094,2006-05-15,20.559999465942386,20.6200008392334,19.5,20.3799991607666,53730600.0,0.01081609202085021,6.46659630741061,1.0000000000000198,51.18733681856347,53.38615310947462,0.7431797795560797,0.4651133117154451,0.6242935028033152,-0.9250685584910663,12.045376800209024,1.1200008392333984,0.18870911779187338,-0.46250047683715323,-1.5456320858514516,0.6206311321771452,-1.0040662813443006,0.07906532766999419,1.3488002777099588,42.5702635894774,-16.610890815419502,0.5415658045071485,5,0.19000053405761363,0.19000053405761363,0.797500610351559,-0.649999618530277,-0.4899997711181676,0,-0.05836570460902124,-3.3333418104599266,20.34000015258789,1.187497951094488,20.049999237060547,-2.5616439787839744,20.75,-0.05836570460902124
4095,2006-05-16,20.209999084472656,20.540000915527344,20.149999618530273,20.489999771118164,55404400.0,-0.017023365299668636,1.0526223328698847,-1.555556732929228,43.298965017859274,51.90190175995813,1.0149247390461476,0.7545645740832683,0.967301854940736,-0.5346016575302066,12.99660913348519,0.4099998474121129,0.1819770342543947,-0.7495008468627944,-1.869002504872725,0.37000081114713623,-1.3092516758677597,-0.18975001785782908,1.554272674560547,28.514022077753953,-31.516299725385704,0.559750829004966,5,0.5400009155273438,0.5400009155273438,1.0650010108947754,-0.2999992370605469,-0.5199985504150426,1,-0.02968819897582653,6.46659630741061,20.559999465942386,-3.3333418104599266,20.34000015258789,1.187497951094488,20.049999237060547,-0.02968819897582653
4096,2006-05-17,20.18000030517578,20.350000381469727,19.959999084472656,19.989999771118164,60254600.0,-0.0014843533229015327,-2.1199865723680698,-0.6785716718550964,39.07104821840082,49.677470713570045,0.9382223924339712,0.7373059751355271,0.9956186301177965,-0.4623032551188544,14.089046795847416,0.3900012969970703,0.1834743601013642,-0.7254996299743652,-1.8873582197447547,0.43635895979602424,-1.30642892485956,-0.1445703350891705,1.44841514831543,54.4000244140625,-3.494074726544042,0.5809292948851947,5,0.5699996948242188,0.5699996948242188,1.0924997329711914,-0.2700004577636719,-0.5699996948242223,2,0.0019821113763041076,1.0526223328698847,20.209999084472656,6.46659630741061,20.559999465942386,-3.3333418104599266,20.34000015258789,0.0019821113763041076
4097,2006-05-18,20.290000915527344,20.600000381469727,20.15999984741211,20.170000076293945,63571800.0,0.005450971689200168,-5.2856636830560895,0.6315815891181047,41.17647658807103,47.296385708722525,0.6505044793423522,0.5997746704743889,0.8855019396577575,-0.5302125611792263,15.499430697915622,0.4400005340576172,0.12790794506273073,-0.5784990310668938,-1.7704065416460502,0.6134084795122625,-1.174452786356472,0.017454724222684348,1.210709610754396,63.20007324218751,6.334372036646009,0.5959537552895778,5,0.4549989700317383,0.45999908447265625,0.9649991989135742,-0.3800010681152344,-0.6900005340576172,3,-0.01527852929044382,-2.1199865723680698,20.18000030517578,1.0526223328698847,20.209999084472656,6.46659630741061,20.559999465942386,-0.01527852929044382
4098,2006-05-19,20.8700008392334,20.940000534057614,20.31999969482422,20.399999618530273,77038300.0,0.02858550505348667,1.0327876028716632,3.916649447667488,48.95593762487924,46.630509110183056,-0.07537737697831659,0.03661628649641813,0.3256631216315711,-1.0652792104940403,15.762579306031753,0.6499996185302699,0.06607932364729407,-0.007999134063719993,-1.1966048469318409,1.180606578804401,-0.6023019904977822,0.5863037223703422,0.510667055471437,95.13891188449972,37.47649079323152,0.5943028564340609,5,-0.1250009536743164,-0.12000083923339844,0.38499927520751953,-0.9600009918212891,-1.5700016021728516,4,-0.05031150465673617,-5.2856636830560895,20.290000915527344,-2.1199865723680698,20.18000030517578,1.0526223328698847,20.209999084472656,-0.05031150465673617
4099,2006-05-22,20.600000381469727,20.88999938964844,20.5,20.6200008392334,55276800.0,-0.012937251888179069,-2.545429324455574,-0.042554054931497956,40.48194753462751,44.739613445701956,0.014273959296691174,0.34892128918912846,0.6008525515284049,-0.7498626253898202,15.598641436761229,0.38999938964844105,-0.05182698927253426,-0.29349956512451314,-1.457653444971374,0.8706543147223478,-0.8755765050479418,0.28857737479891554,0.6678274395528199,65.30615819681887,9.228357324346092,0.5820769399234301,5,0.14499950408935547,0.14999961853027344,0.6499996185302734,-0.6900005340576172,-1.220001220703125,0,-0.04223304966615382,1.0327876028716632,20.8700008392334,-5.2856636830560895,20.290000915527344,-2.1199865723680698,20.18000030517578,-0.04223304966615382
4100,2006-05-23,20.3700008392334,20.93000030517578,20.3700008392334,20.6200008392334,51067400.0,-0.011165026115398491,-3.4799957275390625,12.49971390425329,36.915908258368965,43.7302712509713,0.043480731260299166,0.6019050626066438,0.8321858901282582,-0.4759620190032301,15.339425664404615,0.5599994659423828,-0.1925132192896868,-0.5184991836547859,-1.6911395924968105,0.6541412251872387,-1.1048193880757964,0.06782102076622465,0.7917573125277961,41.83685186735009,-10.889705407460255,0.586320204421012,5,-0.15000057220458984,0.37999916076660156,0.8699994087219238,-0.46000099182128906,-0.46000099182128906,1,-0.014727596075075566,-2.545429324455574,20.600000381469727,1.0327876028716632,20.8700008392334,-5.2856636830560895,20.290000915527344,-0.014727596075075566
4101,2006-05-24,20.489999771118164,20.729999542236328,20.13999938964844,20.399999618530273,55182000.0,0.00589096352188867,1.0701770823573378,-0.3600006103515625,33.00247387335122,42.750750047584674,-0.13106013889457557,0.48802536404224384,0.7023698831192178,-0.550118030819803,16.093241082681235,0.5900001525878871,-0.30683112350406105,-0.3865002632141099,-1.570823859989094,0.7978233335608742,-0.9786620616016037,0.20566153517338392,0.5720528915373606,43.749985098860066,-3.3022617215754906,0.5921617983874924,5,-0.26999950408935547,0.26000022888183594,0.8450007438659668,-0.5799999237060547,-0.9599990844726562,2,-0.03904339902376164,-3.4799957275390625,20.3700008392334,-2.545429324455574,20.600000381469727,1.0327876028716632,20.8700008392334,-0.03904339902376164
4102,2006-05-25,20.520000457763672,20.75,20.280000686645508,20.61000061035156,41344000.0,0.0014641623709432672,1.5405441629808336,-0.9999999999999605,34.430388548570804,40.9467202758547,-0.0976487578676668,0.44459009182572373,0.656573102901028,-0.5317198976970801,17.431304255543235,0.4699993133544922,-0.43542163428013936,-0.33349962234497,-1.5271897131308592,0.8601904684409192,-0.9303446677379164,0.26334542304797637,0.44832904513252103,47.50006556501544,4.0688112261466785,0.5968450453929455,5,-0.3000001907348633,0.22999954223632812,0.742499828338623,-0.6100006103515625,-0.5200004577636719,3,-0.04434697013214817,1.0701770823573378,20.489999771118164,-3.4799957275390625,20.3700008392334,-2.545429324455574,20.600000381469727,-0.04434697013214817
4103,2006-05-26,20.309999465942386,20.56999969482422,20.190000534057614,20.540000915527344,37759600.0,-0.0102339662347245,1.6206928303177635,2.555567329292648,32.53011771324152,38.873695930818926,0.12029992620051644,0.6368363134011226,0.8541373122719342,-0.2793190351131223,18.73473075668657,0.3799991607666051,-0.46463236724520485,-0.511500549316402,-1.728386705717785,0.7053856070849811,-1.1199436275170953,0.09694252888429133,0.5702302667800332,21.518972060996553,-17.41727823974545,0.608443078200692,5,0.14000034332275035,0.44000053405761363,0.9150009155273402,-0.399999618530277,-0.7099990844726598,4,-0.03495810453679482,1.5405441629808336,20.520000457763672,1.0701770823573378,20.489999771118164,-3.4799957275390625,20.3700008392334,-0.03495810453679482
4104,2006-05-30,19.770000457763672,20.229999542236328,19.770000457763672,20.200000762939453,45863200.0,-0.02658783960502964,-1.139529107006618,1.8695547612927055,29.284169256688585,37.31649640179997,0.5994962667293571,1.1416452693605095,1.3632402249714914,0.2939833744033571,20.10564360042075,0.5399990081787145,-0.43359972637727395,-0.991999626159668,-2.293781489967241,0.30978223764790513,-1.6428905580634563,-0.34110869425587964,1.027415490995402,0.0,-35.62947702362625,0.6508909319037868,5,0.5850000381469727,0.9799995422363281,1.3499994277954102,0.1399993896484375,-0.1400012969970703,1,-0.023773455226125506,1.6206928303177635,20.309999465942386,1.5405441629808336,20.520000457763672,1.0701770823573378,20.489999771118164,-0.023773455226125506
4105,2006-05-31,19.68000030517578,20.030000686645508,19.51000022888184,19.809999465942386,56955900.0,-0.004552359661304295,-1.2127711381206685,0.30232341512749006,35.80902433817036,36.95404930399658,0.6776746034978061,1.1562495554313585,1.4187272038353953,0.40911811017910793,20.93632566230419,0.5200004577636683,-0.4688729866168728,-0.9964998245239265,-2.34827500430794,0.3552753552600869,-1.6723874144159332,-0.3206122346319198,1.039570686657747,13.709686102655121,-24.779600155179402,0.6758875898920064,5,0.5450000762939453,1.0699996948242188,1.3350000381469727,0.875,-0.2900009155273402,2,-0.015243960353510833,-1.139529107006618,19.770000457763672,1.6206928303177635,20.309999465942386,1.5405441629808336,20.520000457763672,-0.015243960353510833
4106,2006-06-01,20.5,20.5,19.670000076293945,19.68000030517578,53313500.0,0.04166665051364671,1.0243908112282398,-6.307730680634245,55.78407241061446,38.5771155065014,-0.10299007175949271,0.27223642373337853,0.5817354699604707,-0.3874297756636551,21.401501811022484,0.8299999237060547,-0.5060498086968543,-0.12700014114379954,-1.4247733190455456,1.1707730367579465,-0.7758867300946726,0.5218864478070735,0.1463967323235167,79.83870595600479,35.508806700302266,0.6488865889508731,6,-0.27499961853027344,0.25,0.47500038146972656,0.15999984741210938,-1.5300006866455114,3,-0.02878049524818982,-1.2127711381206685,19.68000030517578,-1.139529107006618,19.770000457763672,1.6206928303177635,20.309999465942386,-0.02878049524818982
4107,2006-06-02,20.440000534057614,20.799999237060547,20.350000381469727,20.600000381469727,43053400.0,-0.002926803216701801,-1.6470509037462555,-0.19512183775435635,51.366126198803116,38.8449142369374,-0.021764301784415352,0.23230907218790975,0.623372972190257,-0.30871976460352,21.16962887432699,0.4499988555908203,-0.48090993029421725,-0.1159996032714865,-1.278019712367854,1.046020505824881,-0.6970096578196703,0.46501045127669727,-0.9400005340576136,72.09310234190028,23.51058339620195,0.5810100545481832,6,-0.22000026702880504,0.30999946594238637,0.5349998474121129,0.21999931335449574,-1.75,4,-0.04452053931680888,1.0243908112282398,20.5,-1.2127711381206685,19.68000030517578,-1.139529107006618,19.770000457763672,-0.04452053931680888
4108,2006-06-05,19.8799991607666,20.3700008392334,19.8799991607666,20.350000381469727,36223900.0,-0.027397326744582284,-1.085108109862996,2.937510430822718,41.49999618530269,38.958030753679076,0.42805122382989325,0.6798898307166432,1.1584489195590706,0.26836277210963644,20.985503025800277,0.5600013732910121,-0.4478578044085353,-0.5825009346008301,-1.635854224418285,0.47085235521662483,-1.1091775795095593,-0.05582428969210085,-0.3539991760253898,28.68210979535149,-19.807437765629803,0.5266766449087278,6,0.34000110626220703,0.8700008392333984,1.095001220703125,0.7800006866455078,-1.619998931884762,0,0.006036259773603003,-1.6470509037462555,20.440000534057614,1.0243908112282398,20.5,-1.2127711381206685,19.68000030517578,0.006036259773603003
4109,2006-06-06,20.170000076293945,20.36000061035156,19.88999938964844,19.920000076293945,53468500.0,0.0145875718194024,-2.032252507229458,-0.5319135121096032,49.492398442170796,40.35541855187928,0.07894184961764594,0.27896518831624206,0.8479903772571475,-0.009563106297932222,20.791426787625905,0.4800014495849574,-0.42346412379815845,-0.2130000114440911,-1.077020249752426,0.6510202268642438,-0.6450101305982585,0.21901010771007634,-0.6185201065063453,51.162818205878345,0.14044920887148038,0.43201011915416765,6,-0.015000343322753906,0.5799999237060547,0.8050003051757812,0.5550003051757812,-2.1499996185302734,1,-0.028259776532878922,-1.085108109862996,19.8799991607666,-1.6470509037462555,20.440000534057614,1.0243908112282398,20.5,-0.028259776532878922
4110,2006-06-07,19.90999984741211,20.270000457763672,19.899999618530273,20.26000022888184,40723000.0,-0.01289044263254202,1.0,-1.4000015258789205,46.76258597930184,41.8843198969849,0.29818639590762785,0.4211552505528502,1.0734514505383288,0.2643162706898856,21.081436553849862,0.37000083923339844,-0.48720077535535466,-0.38450021743774343,-1.02207732530632,0.25307689043083315,-0.7032887713720299,-0.06571166350345692,-0.33354949227905095,21.238933571892748,-28.14351102123864,0.3187885539342878,6,0.24499988555908203,0.8400001525878906,1.0575003623962402,0.8150005340576172,-1.9699993133544957,2,-0.014063319376765415,-2.032252507229458,20.170000076293945,-1.085108109862996,19.8799991607666,-1.6470509037462555,20.440000534057614,-0.014063319376765415
4111,2006-06-08,19.88999938964844,20.07999992370605,19.40999984741211,19.76000022888184,71683800.0,-0.001004543340881403,1.6274501004163098,-0.37142576879689654,45.09802271613807,43.06961258227015,0.25046546227926925,0.39360338969593656,1.0695738943394808,0.3026912913321844,22.722375637111767,0.6700000762939418,-0.4933337390799686,-0.3615006446838329,-0.985588569173732,0.2625872798060662,-0.6735446069287825,-0.04945668243888335,0.9099998474121058,34.53235633130274,-12.561010686355282,0.312043962244949,6,0.21500015258788707,0.8150005340576136,1.1475009918212855,0.8350009918212855,-1.9200000762939489,3,-0.0251382612037796,1.0,19.90999984741211,-2.032252507229458,20.170000076293945,-1.085108109862996,19.8799991607666,-0.0251382612037796
4112,2006-06-09,19.96999931335449,20.239999771118164,19.82999992370605,19.899999618530273,39833700.0,0.004022117956810067,-2.9047774750226085,0.5384626670774555,37.43015271567938,43.61406091587436,0.09414347107869858,0.3239097960409332,0.9583961561671295,0.24554978038860753,23.0038687044958,0.4099998474121129,-0.461927528897931,-0.27750072479248544,-0.9080188639893372,0.3530174144043663,-0.5927597943909113,0.037758344805940425,0.8021999359130909,58.333217435532305,16.601929384233628,0.31525906959842503,6,0.1350002288818395,0.735000610351566,1.067501068115238,0.7550010681152379,-2.090000152587887,4,-0.05007511439077883,1.6274501004163098,19.88999938964844,1.0,19.90999984741211,-2.032252507229458,20.170000076293945,-0.05007511439077883
4113,2006-06-12,19.479999542236328,20.0,19.479999542236328,19.950000762939453,30463800.0,-0.02453679459019731,-1.212762158301409,-6.714332425068461,35.263151290346016,44.27839225294741,0.5073830449777894,0.786501330251248,1.3979862975311796,0.7549923573713109,23.673480446550165,0.5200004577636719,-0.43762394383879766,-0.7245004653930671,-1.4400272166496961,-0.008973714136438105,-1.0822638410213798,-0.3667370897647544,1.2649557189941412,7.368383011359786,-30.084532282598484,0.3577633756283143,6,0.625,1.2250003814697266,1.5950007438659668,1.2450008392333984,-1.4799995422363281,0,-0.04055436482253749,-2.9047774750226085,19.96999931335449,1.6274501004163098,19.88999938964844,1.0,19.90999984741211,-0.04055436482253749
4114,2006-06-13,19.36000061035156,19.6200008392334,19.309999465942386,19.38999938964844,47899800.0,-0.0061601095844272535,-3.769212711640806,0.06382702421922166,36.31436202298838,44.334540884593856,0.6292832119449905,0.8558707987293879,1.4748132159586085,0.8893032066431132,23.573879549282623,0.3100013732910121,-0.4309537263222545,-0.7844994544982953,-1.5721271424386813,0.0031282334420907887,-1.1783132984684883,-0.39068561052810225,1.3582555426025422,5.208447161529686,-30.380851335050135,0.39381384397019376,6,0.6949987411499059,1.2899990081787145,1.7399997711181676,1.4199991226196325,-1.4800014495849574,1,-0.056818199730921615,-1.212762158301409,19.479999542236328,-2.9047774750226085,19.96999931335449,1.6274501004163098,19.88999938964844,-0.056818199730921615
4115,2006-06-14,19.61000061035156,19.76000022888184,19.36000061035156,19.399999618530273,40552900.0,0.01291322273338813,-1.7586274935379937,-7.000317904372587,38.481691208374684,42.412054084344994,0.41159293474877146,0.5888039567209269,1.1862351421766704,0.663357408749139,23.348777393848113,0.39999961853028054,-0.3920665711466462,-0.5044995307922413,-1.3265761269403882,0.3175770653559056,-0.915537828866313,-0.09346123271816964,1.0519252751220733,32.25817698548711,-2.203886436610162,0.411038298074073,6,0.4449987411499059,1.0399990081787145,1.5399994850158727,1.1699991226196325,-2.1500015258789062,2,-0.08108108633859867,-3.769212711640806,19.36000061035156,-1.212762158301409,19.479999542236328,-2.9047774750226085,19.96999931335449,-0.08108108633859867
4116,2006-06-15,20.21999931335449,20.229999542236328,19.65999984741211,19.670000076293945,44788100.0,0.031106511168639495,1.0,2.6190316164249463,46.59089579069791,41.881472927888865,-0.2707757117355776,-0.01901962041066696,0.5449183670738975,0.08679273170639945,22.48363763706352,0.6199989318847692,-0.2669474433683412,0.10349922180175497,-0.7194424817043341,0.926440925307844,-0.30797162995128957,0.5149700735547995,0.38784951533789425,97.84941384939705,62.34997639199351,0.4114708517530446,6,-0.379999160766598,0.4300003051757848,0.9600009918212926,0.620000839233402,-2.2699985504150355,3,-0.1127595873750118,-1.7586274935379937,19.61000061035156,-3.769212711640806,19.36000061035156,-1.212762158301409,19.479999542236328,-0.1127595873750118
4117,2006-06-16,19.979999542236328,20.21999931335449,19.899999618530273,20.170000076293945,41165300.0,-0.011869425285274349,1.2069019948304394,-0.34545599567204877,46.275394547908654,42.41207274595619,-0.11498054051297757,0.20718743923159622,0.7459745728032665,0.35645595415786246,22.187414098727672,0.3199996948242152,-0.1866980390165054,-0.12100048065185476,-0.9418577727526909,0.6998568114489814,-0.531429126702271,0.28942816539856153,0.5759353119460542,72.82608921000518,34.089343642929336,0.4104286460504175,6,-0.14499950408935547,0.14500045776367188,1.2425007820129395,0.9350004196166992,-1.9099998474121094,4,-0.10060061436101819,1.0,20.21999931335449,-1.7586274935379937,19.61000061035156,-3.769212711640806,19.36000061035156,-0.10060061436101819
4118,2006-06-19,19.81999969482422,20.149999618530273,19.709999084472656,20.01000022888184,32760800.0,-0.008008000554448502,-1.1463348824659587,1.0000000000000187,50.61727464789396,42.53705899103654,0.039798592754038964,0.2998647347625827,0.8808100578037532,0.5416578987739022,22.747385099254767,0.4400005340576172,-0.2667098105813288,-0.22850027084350444,-0.973032000066798,0.5160314583797891,-0.6007661354551495,0.14376559376814058,0.6860977438285651,55.43480289004741,11.310751381122671,0.3722658646116463,6,-0.029999732971191406,0.30500030517578125,1.1599998474121094,1.1100006103515625,-1.8799991607666051,0,-0.09788095680769504,1.2069019948304394,19.979999542236328,1.0,20.21999931335449,-1.7586274935379937,19.61000061035156,-0.09788095680769504
4119,2006-06-20,19.729999542236328,20.049999237060547,19.63999938964844,19.75,28931100.0,-0.004540875578892822,-3.099982833927898,0.1052652712944818,50.61727464789396,42.96535773199122,0.06796862477609267,0.33871058037249924,0.9560092615653808,0.656432983595586,23.375164123522143,0.4099998474121058,-0.3297020380713178,-0.2750003814697273,-0.9847075624852586,0.43470679954580405,-0.6298539719774929,0.07985320903803839,0.7282539775080394,42.52866507355383,-5.217770955393185,0.35485359050776605,6,0.04500007629394531,0.3950004577636719,1.25,1.25,-2.0399990081787145,1,-0.08768370919284063,-1.1463348824659587,19.81999969482422,1.2069019948304394,19.979999542236328,1.0,20.21999931335449,-0.08768370919284063
4120,2006-06-21,20.06999969482422,20.420000076293945,19.76000022888184,19.76000022888184,48813100.0,0.017232648782380622,-3.258070867352978,-15.49961853900421,43.97758624742746,42.84086479102337,-0.2759699537495699,-0.02626384704974427,0.5990509924918115,0.34024292562097713,23.528863306214948,0.6900005340576172,-0.2968149407090124,0.07999982833862163,-0.6096224345218886,0.7696220911991318,-0.2648113030916335,0.42481095976887673,-0.7600002288818324,55.12819572314105,10.968591175239851,0.3448111314302554,6,-0.2049999237060547,0.05500030517578125,0.6800003051757812,0.6800003051757812,-1.9899997711181676,2,-0.10911811496551183,-3.099982833927898,19.729999542236328,-1.1463348824659587,19.81999969482422,1.2069019948304394,19.979999542236328,-0.10911811496551183
4121,2006-06-22,19.690000534057614,20.229999542236328,19.540000915527344,20.1299991607666,41353700.0,-0.01893369041079762,1.1562477648236893,-1.4193528539522455,40.359895659677925,43.166391784800986,0.08121670727351216,0.306439700297215,0.9560372273396993,0.7403278635519754,23.445936545278546,0.6899986267089844,-0.33569679804571706,-0.25999937057495615,-0.9196642562580664,0.39966551510815407,-0.5898318134165095,0.06983307226659718,-0.35780105590819744,17.045427452407953,-22.60667989452646,0.32983244284155433,6,0.17499923706055043,0.43499946594238637,1.0599994659423864,1.0599994659423864,-1.810001373291012,3,-0.11325553017267564,-3.258070867352978,20.06999969482422,-3.099982833927898,19.729999542236328,-1.1463348824659587,19.81999969482422,-0.11325553017267564
4122,2006-06-23,19.61000061035156,19.90999984741211,19.549999237060547,19.61000061035156,27523400.0,-0.004062972145058019,-4.999872846335151,-0.0,46.04107458185125,44.36393881719046,0.11709427816476392,0.3317796952409786,1.0119425289334814,0.8452617662640272,23.40833697135719,0.3600006103515625,-0.3457291090081718,-0.2944993019104025,-0.9128661271410863,0.32386752332028124,-0.6036827145257426,0.01468411070493758,-0.2560451202392535,7.95451836149886,-31.718503592211885,0.3091834126153419,6,0.2549991607666051,0.514999389648441,1.139999389648441,1.139999389648441,-2.130001068115231,4,-0.08465067800843618,1.1562477648236893,19.690000534057614,-3.258070867352978,20.06999969482422,-3.099982833927898,19.729999542236328,-0.08465067800843618
4123,2006-06-26,19.600000381469727,19.700000762939453,19.489999771118164,19.559999465942386,21107200.0,-0.0005099555619877405,-1.333340397575552,100.0,40.89456557506912,44.87285032297721,0.16305355164100277,0.3013095861848143,0.9920770908004926,0.8802312828464416,23.25526075536599,0.21000099182128906,-0.3479400283322498,-0.2689995765686035,-0.8706426621115675,0.33264350897436046,-0.5698211193400873,0.03182196620288025,-0.2247239996337882,11.82801873713053,-25.301410613257403,0.3008215427714823,6,0.28999996185302734,0.5249996185302734,1.1474995613098145,1.1499996185302734,-2.1200008392333984,0,-0.07806125800344388,-4.999872846335151,19.61000061035156,1.1562477648236893,19.690000534057614,-3.258070867352978,20.06999969482422,-0.07806125800344388
4124,2006-06-27,19.299999237060547,19.780000686645508,19.270000457763672,19.6299991607666,36313200.0,-0.015306180539302772,-1.615402673239726,-8.249809269502926,40.37853371135356,45.08361060108598,0.5069607773897538,0.594789174386527,1.268426888242697,1.2070638026904348,22.578538329879326,0.5100002288818359,-0.3341605432328194,-0.5455006599426255,-1.1979929302510754,0.10699161036582439,-0.8717467950968505,-0.21925452478840057,1.1200008392333984,2.608590369378917,-35.02182686377754,0.32624613515422435,6,0.5450010299682617,0.8000011444091797,1.4475007057189941,1.4500007629394531,-1.7399997711181605,1,-0.070466256827172,-1.333340397575552,19.600000381469727,-4.999872846335151,19.61000061035156,1.1562477648236893,19.690000534057614,-0.070466256827172
4125,2006-06-28,19.3799991607666,19.440000534057614,19.07999992370605,19.309999465942386,35188100.0,0.004145073931010046,2.789431416640039,-0.2121203363870077,42.10525383403921,44.58520593923501,0.43684280851580937,0.5177045167107224,1.145552494075467,1.1581456397056833,21.61673957768477,0.3600006103515625,-0.2674242768383728,-0.45050067901611257,-1.1321542504788695,0.2311528924466444,-0.7913274647474893,-0.10967389328473587,1.0170009231567398,26.08689883253662,-11.442363112895933,0.34082678573137837,6,0.37000083923339844,0.6250009536743164,1.3675007820129395,1.3700008392333984,-2.1399993896484375,2,-0.08720323528858909,-1.615402673239726,19.299999237060547,-1.333340397575552,19.600000381469727,-4.999872846335151,19.61000061035156,-0.08720323528858909
4126,2006-06-29,19.90999984741211,20.0,19.309999465942386,19.43000030517578,43745100.0,0.027347817832647614,1.090911192671145,6.857166212534408,49.18478950999265,44.90847204613323,-0.1584146910855324,-0.061939512738717895,0.584721946466189,0.6677336728107655,21.32330534428757,0.6900005340576136,-0.18069131044902775,0.10900001525878977,-0.4975918161622559,0.7155918466798354,-0.19429590045173484,0.4122959309693144,0.4343202301025393,90.21737552996302,53.03447536797848,0.3032959157105232,6,-0.15999984741210938,0.029999732971191406,0.5750002861022949,0.8400001525878906,-2.5,3,-0.09191360812310201,2.789431416640039,19.3799991607666,-1.615402673239726,19.299999237060547,-1.333340397575552,19.600000381469727,-0.09191360812310201
4127,2006-06-30,19.530000686645508,20.030000686645508,19.520000457763672,20.01000022888184,52846800.0,-0.019085844484122094,-1.0400009155273438,-1.0000000000000073,50.70029657419672,44.917696704611316,0.16878931022674593,0.2597043803954797,0.9362546849688798,1.0813623269255608,21.652300635408416,0.5100002288818359,-0.1251730354942886,-0.22549915313720703,-0.7628402661947611,0.311841959920347,-0.4941697096659823,0.04317140339156822,0.7637465847167952,47.36846332071158,6.14926214228889,0.2686705565287764,6,0.2199993133544922,0.40999889373779297,0.9549994468688965,1.2199993133544922,-2.2399997711181605,4,-0.08448548222566976,1.090911192671145,19.90999984741211,2.789431416640039,19.3799991607666,-1.615402673239726,19.299999237060547,-0.08448548222566976
4128,2006-07-03,20.0,20.11000061035156,19.68000030517578,19.780000686645508,21909100.0,0.024065504189965337,-1.0476201288822315,-0.4583323399216363,58.163261334132656,45.75613966974895,-0.3050735645396898,-0.2116976668794095,0.45394675115642613,0.6271499869574519,21.229565705464072,0.5799999237060511,-0.14008750678629056,0.23850011825561523,-0.3073075842057378,0.7843078207169683,-0.034403732975061274,0.5114039694862917,0.2451973774560514,89.32033621163814,41.747175799925394,0.2729038512306772,7,-0.25,-0.06000041961669922,0.4850001335144043,0.75,-0.2199993133544922,0,-0.12600002288818357,-1.0400009155273438,19.530000686645508,1.090911192671145,19.90999984741211,2.789431416640039,19.3799991607666,-0.12600002288818357
4129,2006-07-05,19.600000381469727,19.96999931335449,19.46999931335449,19.81999969482422,30709600.0,-0.019999980926513672,-1.08332704175091,-1.0,49.877146998548675,46.411646419873534,0.08330704723419657,0.1511595179166605,0.8493087111759046,1.0383758068604685,20.9219614278295,0.5300006866455114,-0.14757386752447132,-0.1329995155334487,-0.647631407553785,0.38163237648688764,-0.3903154615436186,0.12431643047672125,0.5985890978363244,50.48544768035115,0.9347667670334587,0.2573159460101683,7,0.054999351501464844,0.3399991989135742,0.9999995231628418,1.1499996185302734,-0.0400009155273402,2,-0.1081633060189986,-1.0476201288822315,20.0,-1.0400009155273438,19.530000686645508,1.090911192671145,19.90999984741211,-0.1081633060189986
4130,2006-07-06,19.6299991607666,19.81999969482422,19.489999771118164,19.6200008392334,33579600.0,0.001530549934337655,-1.4444397349496318,-0.04544705790555127,41.547270576970625,46.543576966239385,-0.017510942300724253,0.10446416805636716,0.8091224691854535,1.016538523919806,20.597733832804998,0.3299999237060547,-0.16795813692035821,-0.08900070190429688,-0.5985678196043516,0.4205664157957578,-0.343784260754326,0.16578285694573225,0.5238467363154484,39.9999046327047,-3.2991543686612204,0.2547835588500276,7,-0.03499889373779652,0.3100004196166992,0.9225010871887207,1.1200008392333984,-0.08999824523925781,3,-0.10545082951207707,-1.08332704175091,19.600000381469727,-1.0476201288822315,20.0,-1.0400009155273438,19.530000686645508,-0.10545082951207707
4131,2006-07-07,19.38999938964844,19.6200008392334,19.21999931335449,19.5,33777800.0,-0.012226173274517249,1.2857080576778657,-11.001907668828336,41.547270576970625,46.044265410141534,0.1960781346500866,0.32157171556502817,1.0275540490247046,1.2667401786245307,19.73547812600532,0.4099998474121129,-0.18925283922129665,-0.3040004730224588,-0.8271244994490843,0.21912355340416667,-0.5655624862357698,-0.042438459809147844,0.7208926684985677,19.10110433181897,-19.617679171133137,0.2615620132133119,7,0.205000877380364,0.5500001907348597,1.0975008010864222,1.360000610351559,0.7000007629394496,4,-0.11088188170227986,-1.4444397349496318,19.6299991607666,-1.08332704175091,19.600000381469727,-1.0476201288822315,20.0,-0.11088188170227986
4132,2006-07-10,18.96999931335449,19.540000915527344,18.81999969482422,19.479999542236328,39284000.0,-0.02166065443602716,1.2857073656612261,4.636339991677253,38.666655815966664,45.796719881352374,0.5763569509004292,0.6986322871409492,1.4126013268017523,1.6922083334155467,19.435714312006212,0.720001220703125,-0.22035774124461227,-0.6740005493164105,-1.2718704783144368,-0.07613062031838425,-0.9729355138154254,-0.3750655848173956,1.0996570594148807,11.62786915301928,-23.944698920432376,0.2989349644990134,7,0.495000839233402,0.8400001525878942,1.5175008773803746,1.7800006866455114,1.6800003051757848,0,-0.08223508288923198,1.2857080576778657,19.38999938964844,-1.4444397349496318,19.6299991607666,-1.08332704175091,19.600000381469727,-0.08223508288923198
4133,2006-07-11,18.690000534057614,18.8700008392334,18.36000061035156,18.81999969482422,74690400.0,-0.014760083786600986,3.4347566487266765,0.2549002008325064,36.80203205413386,45.39933080832797,0.7975704581283978,0.9659357646443922,1.6546401445948682,1.972270412941473,18.877680873878383,0.6099987030029297,-0.2142770394055269,-0.9144993782043507,-1.647179223451083,-0.18181953295761843,-1.280839300827715,-0.5481594555809863,1.3046764380350453,20.49690618325015,-13.609350100620698,0.3663399226233659,7,0.5450000762939453,0.6999998092651403,1.7949995994567907,2.0599994659423864,2.409999847412113,1,-0.07490634449042066,1.2857073656612261,18.96999931335449,1.2857080576778657,19.38999938964844,-1.4444397349496318,19.6299991607666,-0.07490634449042066
4134,2006-07-12,18.26000022888184,18.65999984741211,18.200000762939453,18.59000015258789,37847600.0,-0.02300697126210416,-1.0444455747279902,2.5384773390846633,27.543413513031297,43.78134855043819,1.189635708008268,1.3800576955410442,2.040578869876594,2.399195560072986,18.14801583004143,0.4899997711181605,-0.24616727357120283,-1.2894996643066357,-2.233989867901194,-0.3450094607120775,-1.7617447661039165,-0.8172545625093548,1.603902634271531,3.7036731791286313,-26.597395880341605,0.47224510179727963,7,0.8950004577636683,1.0500001907348597,2.224999904632565,2.4899997711181605,2.590000152587887,2,0.0832420831714713,3.4347566487266765,18.690000534057614,1.2857073656612261,18.96999931335449,1.2857080576778657,19.38999938964844,0.0832420831714713
4135,2006-07-13,18.020000457763672,18.420000076293945,17.8799991607666,18.100000381469727,50040000.0,-0.01314347032365093,-1.9999841055392196,0.2424240672774063,28.5346894966803,41.48689299340349,1.359385949301359,1.5756135769049422,2.2189574725527947,2.6366094073661266,17.856952314651668,0.5400009155273438,-0.26985833009253923,-1.4499994277954116,-2.614979341711688,-0.28501951387913493,-2.03248938475355,-0.8675094708372733,1.6775121953683083,8.046043790051542,-22.94317785306311,0.582489956958139,7,0.9749994277954102,1.1299991607666016,2.432499408721924,2.729999542236328,2.840000152587887,3,0.08546054212308452,-1.0444455747279902,18.26000022888184,3.4347566487266765,18.690000534057614,1.2857073656612261,18.96999931335449,0.08546054212308452
4136,2006-07-14,17.940000534057614,18.21999931335449,17.770000457763672,18.020000457763672,39858300.0,-0.00443950730709286,-1.1428513040358412,1.0000000000000444,28.534689496680286,39.02404776256832,1.2634158403835762,1.5558108907002612,2.2319123223010173,2.7180027713901644,18.655792264981713,0.44999885559081676,-0.27497482704140097,-1.4159994125366246,-2.7109349404099916,-0.12106388466325768,-2.06346717647331,-0.7685316485999394,1.5394104999905203,9.604521600448079,-23.29469180097704,0.6474677639366836,7,1.0000000000000036,1.154999732971195,2.512499332427982,2.8099994659423864,2.9699993133544957,4,0.08918619475134681,-1.9999841055392196,18.020000457763672,-1.0444455747279902,18.26000022888184,3.4347566487266765,18.690000534057614,0.08918619475134681
4137,2006-07-17,17.969999313354492,18.270000457763672,17.860000610351562,17.969999313354492,42147100.0,0.0016721727092443572,-2.727315288446533,-0.0,29.155975422007444,35.80101599455442,1.105069541930444,1.4414087935641753,2.1219066754336495,2.688148974509332,19.44906849425236,0.4099998474121094,-0.29557147397395767,-1.2855006217956557,-2.6843492321952525,0.11334798860394102,-1.984924926995454,-0.5860763165958573,1.2700942400138153,18.181707839373555,-16.664801547012363,0.6994243051997975,7,0.9000005722045898,1.1250009536743164,2.435000419616699,2.7350006103515625,3.270000457763672,0,0.11797445299054132,-1.1428513040358412,17.940000534057614,-1.9999841055392196,18.020000457763672,-1.0444455747279902,18.26000022888184,0.11797445299054132
4138,2006-07-18,17.8799991607666,18.170000076293945,17.510000228881836,18.030000686645508,48048900.0,-0.005008355928038721,2.069764553503309,-100.0,30.8107840605239,33.68253122366278,0.9641089979774158,1.453119110490583,2.1327507735192768,2.776973889652517,20.13159419135122,0.6599998474121094,-0.3944166444714625,-1.2785007476806634,-2.7779641684401923,0.22096267307886563,-2.028232458060426,-0.5287690373009006,1.1542813592170553,32.17383083636436,-6.471699884780691,0.7497317103797644,7,0.7850008010864258,1.085000991821289,2.52500057220459,2.825000762939453,3.1700000762939453,1,0.15492173309726875,-2.727315288446533,17.969999313354492,-1.1428513040358412,17.940000534057614,-1.9999841055392196,18.020000457763672,0.15492173309726875
4139,2006-07-19,18.0,18.43000030517578,17.790000915527344,17.889999389648438,68719700.0,0.0067114566479797855,-3.129060838747785,-0.7333299425258125,31.55079341199034,32.57181153866497,0.6630019705365129,1.2615457862884583,1.933033887059775,2.654407934369093,20.495115105251134,0.6399993896484375,-0.4796103875794948,-1.0719999313354478,-2.631063104767666,0.4870632420967702,-1.851531518051555,-0.29246834461934057,0.7903956734073638,53.26084026993128,12.488606418510074,0.7795315867161084,7,0.5650005340576172,0.9650001525878906,2.4049997329711914,2.7049999237060547,3.0900001525878906,2,0.1722222434149847,2.069764553503309,17.8799991607666,-2.727315288446533,17.969999313354492,-1.1428513040358412,17.940000534057614,0.1722222434149847
4140,2006-07-20,17.8799991607666,18.09000015258789,17.610000610351562,18.06999969482422,61521400.0,-0.006666713290744308,3.1738827568477532,-1.727267998335414,19.519473594073418,30.124278540565275,0.5684370578628588,1.274404302380546,1.972859717851854,2.7692037761697605,21.787406547566977,0.4799995422363281,-0.6528280303223681,-1.0825007438659675,-2.6540087418179645,0.4890072540860295,-1.868254742841966,-0.296746744889969,0.7055332415166795,40.21727186971981,5.464074779526442,0.785753998975999,7,0.6450014114379883,1.085000991821289,2.4725003242492676,2.77500057220459,3.1700000762939453,3,0.16610745861890663,-3.129060838747785,18.0,2.069764553503309,17.8799991607666,-2.727315288446533,17.969999313354492,0.16610745861890663
4141,2006-07-21,17.459999084472653,17.850000381469727,17.450000762939453,17.799999237060547,55748300.0,-0.023489938255452425,-1.2222398830149093,1.7894694574110512,19.2877829401381,27.971070443250994,0.7664794750879516,1.6008486026327127,2.336132589589919,3.1771925954504887,22.85346562665891,0.42999839782714844,-0.7819732079154207,-1.3910007476806676,-3.0586738076965645,0.27667231233522926,-2.224837277688618,-0.5571642176727174,0.9700012207031286,1.0202373677015926,-30.809658252248347,0.8338365300079486,7,0.7000017166137731,1.4750013351440465,2.8925004005432164,3.1950006484985387,3.9500007629394567,4,0.19473091089120165,3.1738827568477532,17.8799991607666,-3.129060838747785,18.0,2.069764553503309,17.8799991607666,0.19473091089120165
4142,2006-07-24,17.950000762939453,18.020000457763672,17.549999237060547,17.68000030517578,44061300.0,0.02806424422453513,1.2926897347388793,-0.7941186370317098,19.76401760837581,26.077957727055654,0.13027507336598632,1.033073641681142,1.8164945461754556,2.664813998093358,23.813596165915392,0.5600013732910192,-0.8796829722036499,-0.817999076843261,-2.491842494250374,0.8558443405638521,-1.6549207855468175,0.018922631860295525,0.3035996246337902,51.020431995204376,25.369544017660722,0.8369217087035559,7,0.10499954223632812,0.9849996566772461,2.294999122619629,2.7049989700317383,3.729999542236328,0,0.1649024489505333,-1.2222398830149093,17.459999084472653,3.1738827568477532,17.8799991607666,-3.129060838747785,18.0,0.1649024489505333
4143,2006-07-25,18.06999969482422,18.200000762939453,17.719999313354492,17.989999771118164,33636900.0,0.006685176979631224,1.8235208320477507,0.2962955113804942,25.401907962723996,25.8400126659104,-0.09713452183529014,0.8354054469847583,1.6582935831374677,2.5257828519957926,24.555515807737798,0.48000144958496094,-0.9691088425972367,-0.6215001106262221,-2.274965701083456,1.0319654798310118,-1.4482329058548373,0.20523268460239308,-0.6199989318847656,63.26522668265208,39.07216576221521,0.8267327952286168,7,-0.12999916076660156,0.8650007247924805,1.9100003242492676,2.5850000381469727,3.6000003814697266,1,0.17542889484397328,1.2926897347388793,17.950000762939453,-1.2222398830149093,17.459999084472653,3.1738827568477532,17.8799991607666,0.17542889484397328
4144,2006-07-26,17.940000534057614,18.18000030517578,17.860000610351562,17.979999542236328,33595300.0,-0.007194198282352016,-2.2000152588763746,-0.49998807905972065,23.676026343997947,25.300161204501247,-0.019334071065141956,0.9046760265115452,1.740700147512591,2.633245869159847,24.968200655832685,0.31999969482421875,-1.024299541920712,-0.6834993362426793,-2.343445749610442,0.9764470771250835,-1.5134725429265607,0.14647387044120208,-0.47499977111815994,65.33330281575473,41.3576447556696,0.8299732066838813,7,3.552713678800501e-15,0.9949998855590856,2.0174994468689,2.7149991989135778,4.04999923706055,2,0.17335555242035006,1.8235208320477507,18.06999969482422,1.2926897347388793,17.950000762939453,-1.2222398830149093,17.459999084472653,0.17335555242035006
4145,2006-07-27,17.690000534057614,18.1200008392334,17.600000381469727,18.059999465942386,33205100.0,-0.013935339607454078,1.1224435777066741,9.250202660816676,23.60249661327083,24.752139773011308,0.19996069644942693,1.076780975541208,1.9505045577221125,2.8588675516855453,25.23091476290978,0.5200004577636719,-1.0605125842485883,-0.8489994049072287,-2.5188295266687355,0.8208307168542781,-1.683914465787982,-0.014084344026475293,-0.21029977111815867,31.999969482421402,7.1017081696494735,0.8349150608807526,7,0.25000000000000355,1.2449998855590856,2.259999275207523,2.9649991989135778,4.579999923706058,3,0.19219895510938168,-2.2000152588763746,17.940000534057614,1.8235208320477507,18.06999969482422,1.2926897347388793,17.950000762939453,0.19219895510938168
4146,2006-07-28,18.07999992370605,18.07999992370605,17.790000915527344,17.84000015258789,37831900.0,0.02204631870403806,1.4166607061965468,-0.6486499025702666,36.05016030106231,25.51816031512852,-0.18784528934184053,0.5719787350644765,1.5249797575578867,2.4493842396818515,26.812974858874355,0.3899993896484375,-1.0109209003594906,-0.36750001907348917,-1.9172487455878624,1.182248707440884,-1.1423743823306758,0.40737434418369745,-0.5858931607665951,81.53837576440431,52.69109625858765,0.7748743632571867,7,-0.13999938964843395,0.7600002288818395,1.914999961853031,2.5749998092651403,4.0100002288818395,4,0.16426987421942996,1.1224435777066741,17.690000534057614,-2.2000152588763746,17.940000534057614,1.8235208320477507,18.06999969482422,0.16426987421942996
4147,2006-07-31,17.8799991607666,18.36000061035156,17.850000381469727,17.989999771118164,49167000.0,-0.0110619891473126,-5.000067318912085,-0.4583363135684211,36.97747243851112,26.203347912682652,-0.002183205290769763,0.6767234090558247,1.6828524356377343,2.6286999561002773,28.26886585354248,0.5100002288818324,-0.9561261576482245,-0.48500070571899556,-1.966273225737968,0.9962718142999769,-1.22563696572848,0.2556355542904889,-0.371774517827145,36.84193354899769,6.651770327223598,0.7406362600094859,7,0.060001373291015625,0.9000015258789062,2.1150007247924805,2.77500057220459,3.810001373291012,0,0.19742734073451484,1.4166607061965468,18.07999992370605,1.1224435777066741,17.690000534057614,-2.2000152588763746,17.940000534057614,0.19742734073451484
4148,2006-08-01,17.479999542236328,17.8700008392334,17.479999542236328,17.850000381469727,41097500.0,-0.02237134436829158,-1.1081103372906431,3.3636253294492997,37.33765087716366,26.846332075479687,0.3744912629558925,0.9257127260536038,2.0165093571665764,3.0121847548453076,30.174591477877925,0.39999961853027344,-0.9039246910006895,-0.759000301361084,-2.0740771928611714,0.5560765901390035,-1.4165387471111295,-0.10146185561103849,0.8800010681152308,0.0,-32.155001545337065,0.6575384457500445,8,0.4250011444091797,1.3000011444091797,2.515000343322754,3.1750001907348633,4.060001373291016,1,0.24027464948103305,-5.000067318912085,17.8799991607666,1.4166607061965468,18.07999992370605,1.1224435777066741,17.690000534057614,0.24027464948103305
4149,2006-08-02,17.479999542236328,17.690000534057614,17.280000686645508,17.569999694824222,57824900.0,0.0,1.4848337725990979,0.2432431039193444,40.492942138836206,29.176717469342222,0.32740194624859953,0.7997475948428807,1.9575030709232735,2.989434770233469,31.88481277393701,0.4099998474121058,-0.8559466774813451,-0.6530002593994126,-1.84188015334718,0.5358796345483547,-1.2474402063732946,-0.058560312425530725,0.8800010681152308,18.518413862893475,-15.996918627047691,0.5944399469738836,8,0.34000110626220703,1.215001106262207,2.527500629425049,3.1750001907348633,4.270000457763672,2,0.23970255399226192,-1.1081103372906431,17.479999542236328,-5.000067318912085,17.8799991607666,1.4166607061965468,18.07999992370605,0.23970255399226192
4150,2006-08-03,17.559999465942386,17.639999389648438,17.149999618530273,17.319999694824222,58640200.0,0.0045766547941124,1.4500011920940759,-2.6666596024243425,43.30984070953381,31.845834999275077,0.22041554607839586,0.586802775722056,1.8256245923735435,2.8862803946648867,33.74845961572055,0.48999977111816406,-0.811775780163412,-0.4695003509521456,-1.452181487568808,0.5131807856645167,-0.9608409192604768,0.021840217356185576,0.75680114746093,33.88425713560647,-3.625889697893456,0.4913405683083312,8,0.1950006484985316,1.0700006484985316,2.412500858306881,3.0750007629394496,4.39999961853027,3,0.2522779293796542,1.4848337725990979,17.479999542236328,-1.1081103372906431,17.479999542236328,-5.000067318912085,17.8799991607666,0.2522779293796542
4151,2006-08-04,17.239999771118164,17.65999984741211,17.100000381469727,17.649999618530273,66834600.0,-0.01822321779934344,1.6046468302549635,-1.708334326745027,38.33866943892287,33.909685202669195,0.5653825297010222,0.7773250579922077,2.085089168426151,3.17480260818747,35.23798414480683,0.5599994659423828,-0.7872675646612031,-0.6820000648498521,-1.493512213356837,0.12951208365713285,-1.0877561391033446,-0.2762439905963596,1.0067927825927683,11.111060652161768,-27.652487682037552,0.4057560742534919,8,0.49000072479248047,1.3650007247924805,2.637500286102295,3.3000001907348633,5.409999847412109,4,0.29176338476942276,1.4500011920940759,17.559999465942386,1.4848337725990979,17.479999542236328,-1.1081103372906431,17.479999542236328,0.29176338476942276
4152,2006-08-07,17.40999984741211,17.59000015258789,17.190000534057614,17.280000686645508,34420000.0,0.009860793419425917,-1.580647146047746,-0.3170712418239842,42.679140683258446,35.82937772717302,0.3472443581742546,0.510642276020107,1.8543141263172416,2.970960260350406,36.15231688319398,0.399999618530277,-0.7096421434484128,-0.43400001525878906,-1.1099450474478623,0.24194501693028414,-0.7719725313533239,-0.09602749916425424,0.7450493325195282,40.25964696731747,0.6351746917997119,0.3379725160945365,8,0.32000064849853516,1.1950006484985352,2.434999942779541,3.130000114440918,5.239999771118164,0,0.2688110480294712,1.6046468302549635,17.239999771118164,1.4500011920940759,17.559999465942386,1.4848337725990979,17.479999542236328,0.2688110480294712
4153,2006-08-08,17.290000915527347,17.649999618530273,17.149999618530273,17.639999389648438,87925000.0,-0.0068925291749843964,1.7027105048817957,-2.692313335387387,38.940821075198365,37.525466030639734,0.3855048487594033,0.5485009219277721,1.9176606415792818,3.059109326117042,36.40521375964628,0.5,-0.5975686723633267,-0.48399896621703675,-1.07578142303268,0.10778349059860659,-0.7798901946248584,-0.18810773780921508,0.7806443605273365,32.20347202017343,-5.460791753405381,0.2958912284078214,8,0.43999958038329723,1.3149995803832972,2.554998874664303,3.24999904632568,5.409999847412102,1,0.2544823242073302,-1.580647146047746,17.40999984741211,1.6046468302549635,17.239999771118164,1.4500011920940759,17.559999465942386,0.2544823242073302
4154,2006-08-09,19.780000686645508,19.950000762939453,19.350000381469727,19.40999984741211,221606700.0,0.1440138599924543,-1.4489822927898295,-1.0571498637602288,67.02510933076647,42.350200777028135,-2.0294625140471787,-1.9202370734418537,-0.5838171359591655,0.5455077115184821,36.01109702128042,2.659999847412106,-0.4562030066156382,1.9300007820129395,0.8701295302299243,2.9898720337959546,1.400065156121432,2.459936407904447,-2.6800003051757812,94.03508584071567,54.351799659122406,0.5299356258915079,8,-1.255000114440918,-1.2450008392333984,0.06499910354614258,0.7599992752075195,2.939998626708981,2,0.0889787749132942,1.7027105048817957,17.290000915527347,-1.580647146047746,17.40999984741211,1.6046468302549635,17.239999771118164,0.0889787749132942
4155,2006-08-10,19.559999465942386,19.780000686645508,19.31999969482422,19.600000381469727,52250700.0,-0.011122407131747725,1.2999961853172863,-0.10811033729063359,69.5167352142347,46.06870910071395,-1.6945013041942545,-1.6642757458913486,-0.37518558889211207,0.7394301614028862,35.19300458909251,0.46000099182128906,-0.3534454514904546,1.6329996109008817,0.326141421956919,2.9398577998448445,0.9795705164289004,2.286428705372863,-2.409999847412113,86.3157457966393,40.0175314479887,0.6534290944719815,8,-1.0349988937377965,-1.0349988937377965,0.23750019073485973,0.980000495910641,3.2800006866455043,3,0.1119632205446024,-1.4489822927898295,19.780000686645508,1.7027105048817957,17.290000915527347,-1.580647146047746,17.40999984741211,0.1119632205446024
4156,2006-08-11,19.540000915527344,19.729999542236328,19.3700008392334,19.51000022888184,42210200.0,-0.0010224208057808548,-1.3225762786948791,-0.7499999999999778,66.19146066507864,49.31470779255479,-1.6155103391753514,-1.6003120013037275,-0.39345860051979287,0.7372800310363061,34.20505829028673,0.3599987030029297,-0.2238906404438019,1.533001041412355,0.04013905033011511,3.0258630324945948,0.7865700458712332,2.2794320369534766,-2.3340012741088856,85.3571542914986,38.018109161953184,0.74643099554112,8,-1.015000343322754,-1.015000343322754,0.22749900817871094,0.9999990463256836,3.2199993133544957,4,0.12384841635407895,1.2999961853172863,19.559999465942386,-1.4489822927898295,19.780000686645508,1.7027105048817957,17.290000915527347,0.12384841635407895
4157,2006-08-14,20.09000015258789,20.21999931335449,19.770000457763672,19.8799991607666,63896400.0,0.02814734960546983,-1.093025731559624,6.999872846335625,68.91387493499295,52.8231771323136,-2.032826892038713,-2.0905249324348887,-0.9741931790891982,0.16794579900279416,33.51710359154323,0.6799983978271449,-0.05036093717946599,1.9770002365112305,0.2178840510248925,3.7361164219975684,1.0974421437680597,2.8565583292544012,-2.8291204887390116,95.76549922836257,48.35734290637919,0.8795580927431693,8,-1.4300003051757812,-1.4300003051757812,-0.32250022888183594,0.4499998092651367,3.1800003051757812,0,0.12742655283716453,-1.3225762786948791,19.540000915527344,1.2999961853172863,19.559999465942386,-1.4489822927898295,19.780000686645508,0.12742655283716453
4158,2006-08-15,20.649999618530273,20.850000381469727,20.290000915527344,20.450000762939453,72488900.0,0.027874537664960952,-1.1538501039874702,0.9523710048046793,73.48354125759474,56.48879925662011,-2.3421787487577674,-2.5638105370597373,-1.541001159892872,-0.4081689098831376,32.622632363029695,0.7600002288818359,0.06986631488728179,2.398499679565429,0.3110807574379848,4.485918601692873,1.3547902185017087,3.4422091406291493,-3.2707551687011716,86.92806057636808,40.061123864994585,1.0437094610637212,8,-1.6749992370605469,-1.6749992370605469,-1.0124998092651367,-0.23999977111816406,2.360000610351566,1,0.09685230203129391,-1.093025731559624,20.09000015258789,-1.3225762786948791,19.540000915527344,1.2999961853172863,19.559999465942386,0.09685230203129391
4159,2006-08-16,21.100000381469727,21.13999938964844,20.59000015258789,20.799999237060547,65318300.0,0.02179180490326238,1.8947392196918769,1.500014305196601,78.55947511787552,60.405425301991414,-2.486123805320961,-2.9193349818751955,-2.0020707929728516,-0.8710334431576179,32.48724800581847,0.5499992370605504,0.22430975625867333,2.693500423431395,0.2540241303432538,5.132976716519536,1.4737622768873244,3.9132385699754657,-3.512510575742187,97.80225192935663,47.02834298240543,1.219738146544071,8,-1.9800004959106445,-1.9800004959106445,-1.7874999046325684,-0.9200000762939453,1.779998779296875,2,0.07582940059445975,-1.1538501039874702,20.649999618530273,-1.093025731559624,20.09000015258789,-1.3225762786948791,19.540000915527344,0.07582940059445975
4160,2006-08-17,20.850000381469727,21.13999938964844,20.71999931335449,20.989999771118164,43863800.0,-0.011848341018019792,-1.0999923706345707,-0.4666628519839529,73.75644425599968,64.34073361499995,-1.9225338278070936,-2.56703461136415,-1.7578910342153797,-0.6407507046939216,32.124428748019255,0.4200000762939524,0.4188522417189624,2.295000362396241,-0.3614677179411281,4.95146844273361,0.9667663222275564,3.6232344025649255,-2.9783098090285165,83.6158618259482,35.21603005743118,1.3282340401686845,8,-1.705000877380371,-1.7300004959106445,-1.617499828338623,-0.75,2.3799991607666016,3,0.0896881965310039,1.8947392196918769,21.100000381469727,-1.1538501039874702,20.649999618530273,-1.093025731559624,20.09000015258789,0.0896881965310039
4161,2006-08-18,20.86000061035156,20.899999618530273,20.46999931335449,20.81999969482422,35119900.0,0.0004796272757250364,6.166735543758206,-0.2857220708446613,76.4184643604647,68.08954735691174,-1.5254536169919106,-2.434049994752648,-1.7730705283932942,-0.6648620345167409,31.368933591053754,0.4300003051757848,0.6199358191056348,2.135000514984128,-0.6580701515427307,4.9280711815109886,0.7384651817206986,3.5315358482475574,-2.7268453325337703,79.5621169637209,28.473400508000346,1.39653533326343,8,-1.7150011062622035,-1.740000724792477,-1.7875008583068812,-0.9200010299682582,2.639999389648441,4,0.09491847959265054,-1.0999923706345707,20.850000381469727,1.8947392196918769,21.100000381469727,-1.1538501039874702,20.649999618530273,0.09491847959265054
4162,2006-08-21,20.90999984741211,21.0,20.56999969482422,20.61000061035156,29109700.0,0.0023968952827229106,-1.2631531395874116,7.499809269502948,82.41968038732539,72.92053172492585,-1.1474315804404682,-2.3725661161315585,-1.830353851705972,-0.7326570001165038,31.078958784657818,0.43000030517578125,0.8288055278503634,2.0369997978210463,-0.8934726996002986,4.967472295242391,0.5717635491103756,3.502236046531717,-2.53629704064787,72.94118175045521,14.754337667144995,1.4652362487106723,8,-0.6800003051757812,-1.7899999618530273,-1.8924994468688965,-1.0249996185302734,2.4400005340576207,0,0.08847443304494784,6.166735543758206,20.86000061035156,-1.0999923706345707,20.850000381469727,1.8947392196918769,21.100000381469727,0.08847443304494784
4163,2006-08-22,21.239999771118164,21.34000015258789,20.84000015258789,20.899999618530273,52518200.0,0.01578191899159176,-1.1739173701756422,1.1333367241839571,83.45197704256952,74.74573924845953,-0.95905529279786,-2.5854586188303585,-2.148156841838251,-1.0851012380530598,31.37742603302449,0.5,1.1181939748807856,2.208499717712403,-0.8778662637223,5.294865699147108,0.6653167269950515,3.7516827084297546,-2.644993237723188,88.50571436714458,24.255919104091973,1.5431829907173522,8,-0.9099998474121094,-2.0199995040893555,-2.2574996948242188,-1.3549995422363281,2.239999771118164,1,0.0955744213051204,-1.2631531395874116,20.90999984741211,6.166735543758206,20.86000061035156,-1.0999923706345707,20.850000381469727,0.0955744213051204
4164,2006-08-23,21.049999237060547,21.32999992370605,20.82999992370605,21.200000762939453,36645300.0,-0.008945411304381312,1.4390252979652263,-0.4411807604707783,80.45376275435902,75.96096453069558,-0.6369415766522302,-2.2667351802169264,-1.9440472065662746,-0.9140875887386954,31.684235691180195,0.5,1.4050132848178976,1.8629992485046394,-1.3041420582657004,5.030140555274979,0.2794285951194695,3.4465699018898093,-2.1804933417462777,66.66659358824562,-1.365404223752293,1.5835706533851694,8,-0.6949987411499023,-1.8299989700317383,-2.234999179840088,-1.294999122619629,1.9300003051757812,2,0.09311168944702497,-1.1739173701756422,21.239999771118164,-1.2631531395874116,20.90999984741211,6.166735543758206,20.86000061035156,0.09311168944702497
4165,2006-08-24,21.09000015258789,21.420000076293945,20.96999931335449,21.309999465942386,36280600.0,0.0019002810915507151,1.0454555306541058,1.4666471695234458,85.32111183399839,78.08648132724221,-0.48845443756522045,-2.1491441285655455,-1.9772427879178345,-0.9717581735612626,31.666502683373764,0.4500007629394567,1.750050218679739,1.7330001831054673,-1.4606984368987384,4.926698803109673,0.1361508731033645,3.32984949310757,-1.97344483154626,65.2631938226048,-9.557113933394007,1.5968493100021028,8,-0.49499988555908203,-1.8299999237060547,-2.3249998092651367,-1.3350000381469727,1.8899993896484375,3,0.08487430039013377,1.4390252979652263,21.049999237060547,-1.1739173701756422,21.239999771118164,-1.2631531395874116,20.90999984741211,0.08487430039013377
4166,2006-08-25,21.049999237060547,21.270000457763672,20.959999084472656,21.030000686645508,28999000.0,-0.0018966768723533978,-2.8749746683037896,-0.09090278560467328,84.21052254185058,79.78610883911527,-0.23661788235645886,-1.9765695415879847,-1.9504261311573927,-0.9493598912486405,31.639303667973216,0.3100013732910156,1.7674410012631014,1.544499301910399,-1.6752783715280692,4.764276975348867,-0.06538953480883691,3.154388138629635,-1.6570305453886398,56.470509037462556,-21.782888565042406,1.609888836719234,8,-0.19499874114990234,-1.789999008178711,-2.3049988746643066,-1.2999992370605469,2.3600006103515625,4,0.10356296361938488,1.0454555306541058,21.09000015258789,1.4390252979652263,21.049999237060547,-1.1739173701756422,21.239999771118164,0.10356296361938488
4167,2006-08-28,21.40999984741211,21.479999542236328,20.88999938964844,20.959999084472656,35100000.0,0.017102167382398115,-1.000000000000012,22.501669051025274,87.05034095563632,81.29353102778656,-0.4354810317879192,-2.1697984200028735,-2.3119624989006446,-1.3271242006257467,32.48171963641078,0.5900001525878871,1.8063300159914952,1.7279998779296868,-1.5035850736372147,4.959584829496588,0.11220740214623603,3.3437923537131375,-1.7737873895855572,89.23080986070484,4.939565783622356,1.6157924757834514,8,-0.4350004196166992,-2.119999885559082,-2.862499237060547,-1.6899995803833008,2.520000457763672,0,0.09761794336680096,-2.8749746683037896,21.049999237060547,1.0454555306541058,21.09000015258789,1.4390252979652263,21.049999237060547,0.09761794336680096
4168,2006-08-29,21.68000030517578,21.690000534057614,21.190000534057614,21.34000015258789,43576400.0,0.012610950942921528,1.7777730682830202,0.755554613656593,78.44309051962655,81.28059940575889,-0.6079426007407882,-2.222985721011046,-2.575234886680903,-1.6053554090027475,32.88482032158375,0.5,1.897320432461207,1.788000297546386,-1.3864410643503788,4.962441659443151,0.20077961659800536,3.3752209784947667,-1.7856576555318604,98.83718351342281,15.126677572954108,1.5872206809483822,8,-0.6000003814697301,-2.2849998474121094,-3.184999942779541,-1.9600000381469727,2.219999313354492,1,0.07702952273000019,-1.000000000000012,21.40999984741211,-2.8749746683037896,21.049999237060547,1.0454555306541058,21.09000015258789,0.07702952273000019
4169,2006-08-30,21.670000076293945,21.75,21.5,21.63999938964844,36124700.0,-0.00046126516333344636,1.631571550469307,0.0882372740634257,83.70606853533947,82.38611321457444,-0.5683534260981347,-1.9847452268362389,-2.5555826553026932,-1.5978197833557353,33.05444055030091,0.25,1.9320559251081804,1.56850004196167,-1.4864994183163383,4.623499502239678,0.04100031182266406,3.095999772100676,-1.4883521651438336,90.69768989194652,7.014482733139701,1.5274997301390043,8,-0.5600004196166992,-2.244999885559082,-3.232499599456787,-2.47499942779541,2.4200000762939453,2,0.08352558650530173,1.7777730682830202,21.68000030517578,-1.000000000000012,21.40999984741211,-2.8749746683037896,21.049999237060547,0.08352558650530173
4170,2006-08-31,21.989999771118164,22.149999618530273,21.649999618530273,21.649999618530273,85353600.0,0.014766944794535775,-1.941175150624376,11.333079026004267,85.71424599443144,83.41897784057073,-0.7930343994811153,-2.0615398771624243,-2.8729738179287523,-1.9213224115819187,33.19879221517308,0.5,1.8963377918202973,1.6669997215270982,-1.2514646932832107,4.585464136337407,0.20776751412194372,3.1262319289322527,-1.526048483975071,87.30160171842995,3.6719185799814653,1.4592322074051545,8,-0.630000114440918,-2.364999771118164,-3.552499294281006,-2.794999122619629,2.3199996948242223,3,0.04502045390734555,1.631571550469307,21.670000076293945,1.7777730682830202,21.68000030517578,-1.000000000000012,21.40999984741211,0.04502045390734555
4171,2006-09-01,22.270000457763672,22.350000381469727,21.850000381469727,22.049999237060547,67306400.0,0.012733091839921773,1.631571550469307,0.6470621234390602,84.49363574029185,83.64941732423367,-0.9521184807725547,-2.050514990373138,-3.1348081746882173,-2.2038721043351472,33.347928396864376,0.5,1.7917137159874663,1.695500373840332,-0.9593338897713082,4.350334637451972,0.3680832420345119,3.022917505646152,-1.4688395043431441,94.52055689316633,11.912668750194157,1.3274171318058192,9,-0.6800003051757812,-2.5450000762939453,-3.8324999809265137,-3.0749998092651367,2.0599994659423793,4,0.03188141310635406,-1.941175150624376,21.989999771118164,1.631571550469307,21.670000076293945,1.7777730682830202,21.68000030517578,0.03188141310635406
4172,2006-09-05,22.09000015258789,22.270000457763672,22.020000457763672,22.1299991607666,65441800.0,-0.00808263589922964,-1.7778025028875397,-0.18181266472464974,75.89924824513918,82.8102252356303,-0.6561318480810812,-1.5830895576946453,-2.9357795773015702,-2.027333701132161,33.50512408312969,0.25,1.7419630899383662,1.281500053405761,-0.9972922011768084,3.5602923079883304,0.1421039261144763,2.4208961806970457,-0.9790713135575224,77.5861842170169,-4.2903639847644826,1.139396127291285,9,-0.5,-2.364999771118164,-3.6999998092651367,-2.8949995040893555,2.309999465942383,1,0.059755531267824624,1.631571550469307,22.270000457763672,-1.941175150624376,21.989999771118164,1.631571550469307,21.670000076293945,0.059755531267824624
4173,2006-09-06,21.690000534057614,22.290000915527344,21.600000381469727,21.790000915527344,65590200.0,-0.018107723665335307,-3.928563156926724,2.500071527347378,60.80585031314007,80.62712385327265,-0.20739675651397604,-0.8817597716294472,-2.5206849883207383,-1.6357118501145607,33.46269604560342,0.6900005340576172,1.6709365048313316,0.6615004539489711,-0.9342474381557935,2.2572483460537356,-0.13637349210340943,1.4593744000013515,-0.33125738653937375,22.352993975024546,-55.133419872942426,0.7978739460523818,9,-0.0700006484985316,-1.965000152587887,-3.329999923706051,-2.4949998855590785,2.760000228881836,2,0.10327338478396642,-1.7778025028875397,22.09000015258789,1.631571550469307,22.270000457763672,-1.941175150624376,21.989999771118164,0.10327338478396642
4174,2006-09-07,21.540000915527344,21.799999237060547,21.18000030517578,21.530000686645508,56149900.0,-0.006915611564635049,1.3396324193600628,-0.10000190734135334,63.117866034655684,78.16009654223458,0.021701281484940438,-0.6251990222060364,-2.347350769198581,-1.4899378095931937,34.37848744918475,0.6199989318847656,1.5652312372612371,0.4235008239746101,-1.0734051900822479,1.920406838031468,-0.3249521830538171,1.1719538310030373,0.8099994659423828,30.769280929612318,-44.04399064654068,0.7484530070284285,9,0.07999897003173828,-1.8150005340576172,-3.197500228881836,-2.3450002670288086,2.9899997711181676,3,0.1095635377295503,-3.928563156926724,21.690000534057614,-1.7778025028875397,22.09000015258789,1.631571550469307,22.270000457763672,0.1095635377295503
4175,2006-09-08,21.75,21.76000022888184,21.31999969482422,21.63999938964844,33303700.0,0.00974926070320059,5.769183368056259,10.999809269501839,65.72436066793557,76.10607855624401,-0.09480063015230655,-0.6985304306909015,-2.533672967683543,-1.7127241765570105,35.39852435632341,0.44000053405762074,1.4174992739124903,0.523999881744384,-0.8044165867494719,1.85241635023824,-0.14020835250254393,1.188208115991312,0.5766003799438479,48.71791945772615,-24.441497210275536,0.6642082342469274,9,-0.13000011444091797,-2.0249996185302734,-3.492499351501465,-2.6399993896484375,2.8400001525878906,4,0.10758621391208689,1.3396324193600628,21.540000915527344,-3.928563156926724,21.690000534057614,-1.7778025028875397,22.09000015258789,0.10758621391208689
4176,2006-09-11,21.959999084472656,22.13999938964844,21.520000457763672,21.559999465942386,42629300.0,0.00965513032058185,-1.5833416117970243,3.6363399916771555,67.55850581326365,73.94031909598037,-0.1811960932470278,-0.7567315138121593,-2.734152912679484,-1.931066141493318,36.64990456908015,0.6199989318847692,1.3039697637731535,0.6129990577697768,-0.4906428181940683,1.716640933733622,0.06117811978785426,1.1648199957516994,0.3436692939758288,70.27012165784589,-2.796406118633115,0.5518209379819227,9,-0.19499874114990234,-2.2349987030029297,-3.7674989700317383,-2.919999122619629,2.520000457763672,0,0.10701277228792572,5.769183368056259,21.75,1.3396324193600628,21.540000915527344,-3.928563156926724,21.690000534057614,0.10701277228792572
4177,2006-09-12,22.649999618530273,22.649999618530273,21.88999938964844,21.96999931335449,66017500.0,0.031420790656840225,1.2352937876560834,1.7000023841880887,71.04475946357422,73.11828231197457,-0.7563425659987608,-1.3123969772667543,-3.3941697937723916,-2.621809498243401,37.56176372303348,0.7600002288818324,1.1824968965320117,1.174999618530272,0.09156453619105775,2.2584347008694863,0.6332820773606649,1.7167171596998791,-1.4699993133544922,100.0,27.693157052404274,0.5417175411696077,9,-0.7349996566772461,-2.75,-4.482499122619629,-3.6349992752075195,1.5300006866455078,1,0.0741722001532108,-1.5833416117970243,21.959999084472656,5.769183368056259,21.75,1.3396324193600628,21.540000915527344,0.0741722001532108
4178,2006-09-13,22.649999618530273,22.88999938964844,22.54999923706055,22.6200008392334,43514200.0,0.0,-2.9999551217324685,0.04411583210851664,75.31644767379045,72.1861022162469,-0.6752924988440334,-1.2172906090497406,-3.3787197436167737,-2.616971354074721,37.9386793893285,0.3400001525878906,1.0792800276024472,1.0749996185302741,-0.05597094443788464,2.205970181498433,0.5095143370461948,1.6404849000143535,-1.4405993270874013,85.96491815127607,12.409892627317603,0.565485281484079,9,-0.6149997711181641,-2.630000114440918,-4.482499122619629,-3.6999998092651367,1.510000228881836,2,0.07726269445798573,1.2352937876560834,22.649999618530273,-1.5833416117970243,21.959999084472656,5.769183368056259,21.75,0.07726269445798573
4179,2006-09-14,22.70000076293945,22.78000068664551,22.540000915527344,22.54999923706055,40386800.0,0.0022075560817347295,-1.8235571313167998,5.000254323499255,75.39431550294402,71.03944327274829,-0.6300830602951955,-1.202953797560692,-3.3994761174966825,-2.6555673040484216,38.05234048901096,0.23999977111816762,0.9216810427963189,1.0450007438659625,-0.16788624144530573,2.257887729177231,0.4385572512103266,1.6514442365215984,-1.4233765075683564,87.89817429039284,12.745114505510102,0.6064434926556347,9,-0.6650009155273402,-1.5950012207031214,-4.532500267028805,-3.750000953674313,1.8499984741211009,3,0.07709250842216231,-2.9999551217324685,22.649999618530273,1.2352937876560834,22.649999618530273,-1.5833416117970243,21.959999084472656,0.07709250842216231
4180,2006-09-15,22.71999931335449,23.28000068664551,22.60000038146973,22.86000061035156,62763500.0,0.0008809933807443215,-2.5789568787677832,-0.9333324856314973,76.50794092910292,70.15214384928287,-0.5985895538650361,-1.1338043150749577,-3.3903616469431803,-2.666802642834316,38.3442409245468,0.6800003051757812,0.8824095368394183,0.9714993476867626,-0.2681147489635691,2.2111134443370943,0.3516922993615985,1.5913063960119267,-1.3788400526123006,68.18174429177193,-8.948932605606359,0.6198070483251658,9,-0.4899988174438441,-1.4199991226196254,-4.189999103546139,-3.769999504089352,1.7100009918212926,4,0.07966555580955181,-1.8235571313167998,22.70000076293945,-2.9999551217324685,22.649999618530273,1.2352937876560834,22.649999618530273,0.07966555580955181
4181,2006-09-18,22.84000015258789,23.0,22.670000076293945,22.770000457763672,47057700.0,0.005281727238559686,-1.4444397349496318,-0.4999931881037043,74.57045326733426,70.0044999628601,-0.7031798904392268,-1.1571927484906155,-3.471517703860968,-2.7814049678797375,39.17626152399143,0.3299999237060547,0.8364426591558001,0.9925002098083482,-0.26447832371052726,2.2494787433272236,0.36401094304891046,1.620989476567786,-1.3825104062915017,68.34531485631065,-6.955089261575964,0.6284892667594383,9,-0.6099996566772461,-1.5149993896484375,-4.314999580383301,-3.890000343322754,1.5,0,0.07661996446185304,-2.5789568787677832,22.71999931335449,-1.8235571313167998,22.70000076293945,-2.9999551217324685,22.649999618530273,0.07661996446185304
4182,2006-09-19,22.76000022888184,22.979999542236328,22.440000534057614,22.79999923706055,55677100.0,-0.0035026236064620297,1.699997615812001,-0.57141689373297,69.85294478574939,71.0097326820389,-0.5790377949074461,-0.9818279451101262,-3.3392617793580825,-2.7004087060376456,39.738161747805584,0.5399990081787145,0.7444716846501223,0.8200002670288136,-0.41864089701096674,2.058641431068594,0.20067968500892164,1.4393208490487055,-1.1931598261645036,38.09519484471058,-32.81404304770492,0.6193205820198909,9,-0.529999732971195,-1.2349996566772496,-4.23499965667725,-3.8100004196167028,1.5300006866455043,1,0.07557114657546693,-1.4444397349496318,22.84000015258789,-2.5789568787677832,22.71999931335449,-1.8235571313167998,22.70000076293945,0.07557114657546693
4183,2006-09-20,23.270000457763672,23.34000015258789,22.82999992370605,22.95000076293945,76481300.0,0.022407742695655042,1.2173967127195684,-8.00019073959286,74.84473171832606,72.31271775800228,-0.9402196570012329,-1.4039279846292203,-3.780975776134568,-3.2059578603403516,40.10441662052058,0.5799999237060511,0.6593483493508643,1.2285004615783706,-0.09818576203614526,2.5551866851928864,0.5651573497711126,1.8918435733856285,-1.6003704380106463,92.2222528340034,22.832301641186064,0.663343111807258,9,-0.9400005340576172,-1.4549999237060547,-4.6100006103515625,-4.320000648498535,0.9200000762939418,2,0.039106137924827644,1.699997615812001,22.76000022888184,-1.4444397349496318,22.84000015258789,-2.5789568787677832,22.71999931335449,0.039106137924827644
4184,2006-09-21,23.01000022888184,23.46999931335449,22.940000534057614,23.35000038146973,56254600.0,-0.011173193973663564,-1.208330353098187,-1.0625014901175287,66.13924852874615,72.35881640920347,-0.5026281512818187,-1.0430376177578253,-3.440440310432585,-2.943132902025102,40.55722302372107,0.529998779296875,0.6274409298506889,0.8705001831054737,-0.43723360170195136,2.178233967912899,0.21663329070176118,1.5243670755091863,-1.206740598502023,55.339841782466394,-11.297604422500939,0.6538668924037134,9,-0.5150003433227575,-1.0400009155273509,-4.034999847412113,-4.034999847412113,0.7099990844726491,3,0.04997825324168437,1.2173967127195684,23.270000457763672,1.699997615812001,22.76000022888184,-1.4444397349496318,22.84000015258789,0.04997825324168437
4185,2006-09-22,22.8799991607666,23.040000915527344,22.56999969482422,22.85000038146973,45428100.0,-0.00564976387753624,1.6857036980523372,-0.08823166421702329,60.132868050138576,71.53374554663401,-0.21845266392848828,-0.8137814728332131,-3.222017073459522,-2.817900255957859,40.61788469562337,0.470001220703125,0.6798004318426685,0.6509991645813002,-0.5979987864251513,1.8999971155877518,0.0265001890780745,1.275498140084526,-0.9100655620893185,42.71836390032922,-19.549681515601925,0.6244989755032256,9,-0.19999980926513672,-0.9099998474121129,-3.7599992752075195,-3.7599992752075195,1.0200004577636719,4,0.07298951650127572,-1.208330353098187,23.01000022888184,1.2173967127195684,23.270000457763672,1.699997615812001,22.76000022888184,0.07298951650127572
4186,2006-09-25,23.229999542236328,23.25,22.670000076293945,22.96999931335449,40179800.0,0.01529722003092937,2.8666514079358114,8.667026958292091,67.92451698499796,71.18705193790332,-0.41276500262070925,-1.0457014209910653,-3.4751261462555973,-3.172278955257447,40.78850301340076,0.5799999237060547,0.7553317336265728,0.891999530792237,-0.30310607320367566,2.0871051347881497,0.2944467287942807,1.4895523327901934,-1.1100593720913245,76.6990237326305,15.692449052821203,0.5975528019979559,9,-0.274999618530277,-1.2600002288818395,-4.097499847412109,-4.109999656677246,0.8999996185302734,0,0.051657373507805415,1.6857036980523372,22.8799991607666,-1.208330353098187,23.01000022888184,1.2173967127195684,23.270000457763672,0.051657373507805415
4187,2006-09-26,23.5,23.5,23.0,23.1299991607666,56462000.0,0.011622921355326055,1.7026965724507312,1.4230788981403173,79.67211125904365,71.671014558487,-0.6140913626317008,-1.2133027519297954,-3.644067275824632,-3.4510399993356273,40.82817922303595,0.5,0.8204169537243544,1.057499980926515,-0.1612113582740804,2.2762113201271106,0.44814431132621735,1.6668556505268128,-1.2450539155340472,100.0,32.69520595837764,0.6093556696002972,9,-0.5299997329711914,-1.4650001525878906,-4.367500305175781,-4.380000114440918,0.6000003814697301,1,0.03574468734416558,2.8666514079358114,23.229999542236328,1.6857036980523372,22.8799991607666,-1.208330353098187,23.01000022888184,0.03574468734416558
4188,2006-09-27,23.35000038146973,23.479999542236328,23.1200008392334,23.309999465942386,37352300.0,-0.006382962490649735,1.399997456862079,0.10811033729064319,79.67211125904365,72.14632519805363,-0.3959978348458222,-0.982130356725385,-3.38976629552878,-3.309005750681525,40.645663539451824,0.37999916076660156,0.86623013166043,0.8240003585815465,-0.4035499097188584,2.0515506268819514,0.21022522443134406,1.437775492731749,-0.9456478271396911,83.87101405284828,11.451299119448493,0.6137751341502016,9,-0.3800001144409215,-1.1850004196167028,-3.675000667572025,-4.230000495910648,0.6999988555908203,2,0.04025698152894197,1.7026965724507312,23.5,2.8666514079358114,23.229999542236328,1.6857036980523372,22.8799991607666,0.04025698152894197
4189,2006-09-28,23.479999542236328,23.5,23.1200008392334,23.229999542236328,40084600.0,0.005567415787700147,1.620675593907027,6.249856952126645,79.12455944760137,72.4370605889979,-0.4511632350745778,-1.0219733347388207,-3.415671602376115,-3.446454883696333,40.39756287119884,0.37999916076660156,0.8469196135445607,0.863499546051024,-0.36521417262799716,2.092213264730045,0.24914268671151163,1.4778564053905363,-0.9441692944258939,97.84941384939744,21.504955711980188,0.6143568593395112,9,-0.5099992752075195,-1.3149995803833008,-3.7049994468688965,-4.2599992752075195,0.29000091552734375,3,0.030238543682427288,1.399997456862079,23.35000038146973,1.7026965724507312,23.5,2.8666514079358114,23.229999542236328,0.030238543682427288
4190,2006-09-29,22.979999542236328,23.53000068664551,22.959999084472656,23.440000534057614,38149200.0,-0.021294719324870037,-1.279997711190386,-1.840003967285142,65.64416854866084,71.44525117581195,0.10012560665073877,-0.4679966251856058,-2.8113730247819824,-2.955610594462563,39.583216243922784,0.5700016021728551,0.8053135272623422,0.31399955749511577,-0.8879179519225104,1.515917066912742,-0.28695919721369734,0.9149583122039289,-0.3284689241631469,36.04642394563602,-39.36998640886377,0.600958754708814,9,0.005001068115234375,-0.7699995040893519,-3.1924991607666016,-3.7599992752075195,1.7000007629394531,4,0.032201905389861674,1.620675593907027,23.479999542236328,1.399997456862079,23.35000038146973,1.7026965724507312,23.5,0.032201905389861674
4191,2006-10-02,22.979999542236328,23.239999771118164,22.959999084472656,23.04999923706055,33241700.0,0.0,-4.0908933277847135,0.1521729215127819,56.420227976259866,69.95272708586867,0.13641884880838617,-0.4343471946088826,-2.691384107135594,-2.950009802628191,38.539814470313836,0.2800006866455078,0.7597837059204231,0.2784996032714844,-0.9160892697727654,1.4730884763157341,-0.3187948332506423,0.875794039793611,-0.2054831145630196,3.5088423764827703,-65.95593855887812,0.5972944365221254,10,0.07000064849853516,-0.7699995040893519,-3.052499294281006,-3.719999313354492,1.8600006103515625,0,0.040034816998278044,-1.279997711190386,22.979999542236328,1.620675593907027,23.479999542236328,1.399997456862079,23.35000038146973,0.040034816998278044
4192,2006-10-03,23.40999984741211,23.489999771118164,22.79999923706055,22.8700008392334,38231300.0,0.018711937064465944,-1.0294067323577945,-7.714305177111325,62.66666242811691,68.59960827584544,-0.21420906631704284,-0.8014781831544227,-3.0097215774454327,-3.3606750085396513,37.551954843557866,0.6900005340576136,0.7203663116450336,0.6424999237060547,-0.5556892719615689,1.8406891193736783,0.043405325872242884,1.2415945215398665,0.12000083923340199,83.56156151448357,15.515395224887072,0.5990945978338116,10,-0.3599996566772461,-1.1999998092651332,-3.352499485015869,-4.149999618530273,1.6900005340576207,1,0.030756058011426557,-4.0908933277847135,22.979999542236328,-1.279997711190386,22.979999542236328,1.620675593907027,23.479999542236328,0.030756058011426557
4193,2006-10-04,23.93000030517578,23.979999542236328,23.26000022888184,23.28000068664551,56151300.0,0.022212749301711687,-1.0869529161679572,1.203705208130965,67.7233301086145,68.77561734027526,-0.7048673883234287,-1.2069394842931445,-3.41358301992695,-3.862750783746197,37.85056935030381,0.7199993133544886,0.7017368539566426,1.0505003929138184,-0.1423638874867379,2.2433646733143746,0.45406825271354023,1.6469325331140965,-1.1300010681152308,95.7627776161381,28.979079372045902,0.5964321402002775,10,-0.6550006866455078,-1.3500003814697266,-3.7975006103515625,-4.640000343322754,2.779998779296875,2,0.00710405658696045,-1.0294067323577945,23.40999984741211,-4.0908933277847135,22.979999542236328,-1.279997711190386,22.979999542236328,0.00710405658696045
4194,2006-10-05,23.899999618530273,24.0,23.739999771118164,23.90999984741211,51196400.0,-0.001253685176051511,1.7368368217637906,-0.015384976539598132,66.95401101876445,69.53352211456702,-0.5982568997628199,-1.044626821059346,-3.2612064910048666,-3.8183306539104436,39.17275368092989,0.26000022888183594,0.7142721628810627,0.9024997711181655,-0.19559207181914928,2.0005916140554802,0.3534538496495081,1.4515456925868229,-1.100000381469723,91.66664017573025,24.024591470971885,0.5490459214686568,10,-0.5649995803833008,-1.3099994659423828,-3.66249942779541,-4.504999160766602,2.8400001525878906,3,0.006276134766712627,-1.0869529161679572,23.93000030517578,-1.0294067323577945,23.40999984741211,-4.0908933277847135,22.979999542236328,0.006276134766712627
4195,2006-10-06,24.09000015258789,24.20000076293945,23.739999771118164,23.790000915527344,48906000.0,0.007949813267373651,-1.2999961853172686,-29.999237078008775,67.60561866814533,69.49808896825006,-0.668911939242971,-1.107093118836815,-3.316040754936598,-3.9870720037622576,40.63972694436097,0.4600009918212855,0.663644151907576,0.975500297546386,-0.05978233007978773,2.0107829251725597,0.45785898373329914,1.4931416113594729,-1.2420008850097624,92.14282210996146,23.573955386003092,0.5176413138130871,10,-0.5900001525878906,-1.3999996185302734,-3.822500228881836,-4.664999961853027,2.5900001525878906,4,-0.013283507380544513,1.7368368217637906,23.899999618530273,-1.0869529161679572,23.93000030517578,-1.0294067323577945,23.40999984741211,-0.013283507380544513
4196,2006-10-09,24.309999465942386,24.399999618530273,24.1200008392334,24.25,37616400.0,0.009132391530137118,1.3333253860397842,0.19999872843102287,71.00268579320843,68.53481947204615,-0.8041694634382033,-1.2037249549137847,-3.408103320791689,-4.183838025228862,41.75113461652411,0.3099994659423828,0.6762404078122586,1.0779995918273961,0.06116029216742547,2.094838891487367,0.5695799419974108,1.5864192416573815,-1.3808801086425788,94.3749918043635,21.04462040945043,0.5084196498299856,10,-0.7100000381469762,-1.519999504089359,-3.8174996376037633,-4.684999465942386,2.3299999237060547,0,0.015220108900115603,-1.2999961853172686,24.09000015258789,1.7368368217637906,23.899999618530273,-1.0869529161679572,23.93000030517578,0.015220108900115603
4197,2006-10-10,24.32999992370605,24.38999938964844,24.0,24.239999771118164,40784600.0,0.0008227255533956868,2.7142960944594905,1.5000158947132702,66.56247783454121,67.07819353599032,-0.7756174357726735,-1.1503918866560667,-3.2908492365860376,-4.182009416555513,42.20684857572477,0.38999938964844105,0.7311264316145305,1.0140000343322733,-0.07538221712119153,2.103382285785738,0.46930890860554086,1.5586911600590057,-1.2832101455078053,93.85967260510468,21.972237025666573,0.5446911257267328,10,-0.730000495910641,-1.5399999618530238,-3.6724996566772425,-4.604999542236325,2.270000457763679,1,0.02096178505882018,1.3333253860397842,24.309999465942386,-1.2999961853172686,24.09000015258789,1.7368368217637906,23.899999618530273,0.02096178505882018
4198,2006-10-11,24.399999618530273,24.54999923706055,24.170000076293945,24.209999084472656,40331200.0,0.002877093918772111,-1.8148237105901066,2.1111134658586006,73.08967447094872,66.40765076080669,-0.7610432941965293,-1.141066868805101,-3.207055939404448,-4.23881233217913,42.49860173865566,0.3799991607666051,0.7350320753140309,0.9964997291564934,-0.14740439624375767,2.1404038545567445,0.42454766645636965,1.5684517918566172,-1.2449530531054656,81.48151636671003,7.191066132944172,0.5719520627001248,10,-0.725000381469723,-1.5349998474121094,-3.742499351501465,-4.674999237060547,2.75,2,0.028688556306691426,2.7142960944594905,24.32999992370605,1.3333253860397842,24.309999465942386,-1.2999961853172686,24.09000015258789,0.028688556306691426
4199,2006-10-12,24.45000076293945,24.53000068664551,24.1200008392334,24.399999618530273,41497200.0,0.0020492272619219154,2.90474200960926,0.26316317823619073,76.79181598330912,67.64627825354539,-0.7364225504286708,-1.11015861847277,-3.099512195803218,-4.270880829399104,42.77592590869167,0.4099998474121129,0.6810127169771221,0.959000873565671,-0.22533390627282657,2.1433356534041685,0.366833483646424,1.551168263484918,-1.1554589303510667,87.65450122800284,8.983313080737062,0.592167389919248,10,-0.7750015258788991,-1.5850009918212855,-3.7775006294250453,-4.725000381469723,2.4799995422363317,3,0.09243346629906202,-1.8148237105901066,24.399999618530273,2.7142960944594905,24.32999992370605,1.3333253860397842,24.309999465942386,0.09243346629906202
4200,2006-10-13,24.53000068664551,24.6200008392334,24.36000061035156,24.399999618530273,35911400.0,0.003271980417576259,-1.476203451407761,2.5999618539006946,74.43609561690148,69.64804132472779,-0.6408220853356212,-1.1042189865394896,-3.02036842231826,-4.328628417589293,42.61118839737359,0.2600002288818395,0.6419110751552637,0.9485007286071827,-0.26405270209275855,2.161054159307124,0.3422240132572121,1.5547774439571533,-1.1099131136099132,85.48386600586413,6.29209279274194,0.6062767153499701,10,-0.8200006484985387,-1.5600004196167028,-3.857500553131107,-4.805000305175785,2.5799999237060476,4,0.09009372289483086,2.90474200960926,24.45000076293945,-1.8148237105901066,24.399999618530273,2.7142960944594905,24.32999992370605,0.09009372289483086
4201,2006-10-16,24.59000015258789,24.78000068664551,24.54999923706055,24.63999938964844,39460700.0,0.00244596266868613,-2.5384547668654185,-0.3846063558203167,72.24489414607645,70.71228929338996,-0.5011245085117793,-1.0818580741153347,-2.9069296688319533,-4.367716784735158,42.50062219029311,0.25,0.6020828396224474,0.9210001945495598,-0.31852291721638437,2.160523306315504,0.3012386386665895,1.5407617504325302,-1.0259229876085563,75.64097861570592,-0.8807435571298754,0.6197615558829712,10,-0.5699996948242152,-1.4399995803833008,-3.9175000190734863,-4.864999771118164,2.20999908447266,0,0.08499390563720421,-1.476203451407761,24.53000068664551,2.90474200960926,24.45000076293945,-1.8148237105901066,24.399999618530273,0.08499390563720421
4202,2006-10-17,24.479999542236328,24.559999465942386,24.1200008392334,24.45000076293945,41022800.0,-0.004473387949124774,3.6315979681569504,-0.5999847409781317,73.44394892108248,71.3479136058864,-0.24963454856214184,-0.8815921645172153,-2.6266735844304563,-4.237711455590372,42.51103938765366,0.4699993133544922,0.6469826591218997,0.7249996185302727,-0.48734940824423134,1.9373486453047768,0.11882510514302069,1.3311741319175248,-0.7456930842237277,54.54527064127358,-20.177393296131036,0.6061745133872514,10,-0.2199993133544922,-1.144999504089352,-3.734999179840088,-4.754999160766602,2.4300003051757812,1,0.08823528953443716,-2.5384547668654185,24.59000015258789,-1.476203451407761,24.53000068664551,2.90474200960926,24.45000076293945,0.08823528953443716
4203,2006-10-18,24.18000030517578,24.63999938964844,24.10000038146973,24.43000030517578,36313200.0,-0.012254871024116931,-1.634142483648014,-8.333672431331669,63.56589663064885,70.97145645165133,0.10008114449299299,-0.5374793257088903,-2.152526075511659,-3.915895771740388,42.18874533748315,0.5399990081787109,0.7378201756648934,0.3795003890991211,-0.8244841473548021,1.5834849255530443,-0.22249187912784052,0.9814926573260827,-0.29929665515457415,11.764689382804177,-57.552711602133854,0.6019922682269615,10,0.07999992370605469,-0.5699996948242188,-3.272500514984131,-4.305000305175781,2.6599998474121094,2,0.10008271487804499,3.6315979681569504,24.479999542236328,-2.5384547668654185,24.59000015258789,-1.476203451407761,24.53000068664551,0.10008271487804499
4204,2006-10-19,24.15999984741211,24.239999771118164,23.729999542236328,24.01000022888184,48336400.0,-0.0008271487804485389,2.290329725772016,-0.5999984741210795,78.09521473997418,72.13696712629898,0.17974307091781228,-0.44997688995738727,-2.0352916090007938,-3.865351439523238,41.36487148384268,0.5100002288818359,0.7785306018436451,0.3019999504089341,-0.851824319540448,1.4558242203583163,-0.27491218456575695,0.8789120853836252,0.620000839233402,40.95236538220487,-31.228009016954907,0.5769121349746906,10,0.0950002670288086,-0.5499992370605469,-3.132500171661377,-4.164999961853027,1.639999389648441,3,0.12375826945373247,-1.634142483648014,24.18000030517578,3.6315979681569504,24.479999542236328,-2.5384547668654185,24.59000015258789,0.12375826945373247
4205,2006-10-20,24.54999923706055,24.57999992370605,23.95000076293945,24.20000076293945,48070200.0,0.016142358945015367,2.0731677816132055,2.3333290947701393,81.52607703844878,73.30623282021457,-0.15437793963991098,-0.7467346422485583,-2.3144280263004546,-4.220791994025706,41.59304470753956,0.6299991607666016,0.76530450119213,0.60849933624268,-0.48758529859551203,1.7045839710808721,0.06045701882358401,1.156541653661776,0.20900142669677635,78.09512391394786,-2.6572398279114964,0.5480423174190964,10,-0.29499912261963246,-0.9399986267089879,-2.9799995422363317,-4.554999351501468,2.480001449584961,4,0.09694505670380615,2.290329725772016,24.15999984741211,-1.634142483648014,24.18000030517578,3.6315979681569504,24.479999542236328,0.09694505670380615
4206,2006-10-23,24.43000030517578,24.63999938964844,24.270000457763672,24.45000076293945,48564000.0,-0.004887940350874587,-1.1764633284340884,-0.05714441416892602,73.39450263704028,74.06534668715892,-0.0173961802467133,-0.5609872646077676,-2.082030054118544,-4.079674223889413,41.62776706765862,0.3699989318847692,0.7572057262806418,0.4285003662109368,-0.6344703513342829,1.4914710837561564,-0.10298499256167304,0.9599857249835466,0.3084203361511264,76.92317366097785,-3.330344483197507,0.5314853587726106,10,-0.17500019073486328,-0.8199996948242188,-2.6649999618530273,-4.239999771118164,2.64999961853027,0,0.10970119818655877,2.0731677816132055,24.54999923706055,2.290329725772016,24.15999984741211,-1.634142483648014,24.18000030517578,0.10970119818655877
4207,2006-10-24,24.34000015258789,24.540000915527344,24.15999984741211,24.3700008392334,29854800.0,-0.0036840012879092443,1.0540551686453217,1.5000000000002665,61.714281354631645,72.80141411867925,0.08288826944380645,-0.4267072568413397,-1.8960900781544652,-3.967906156533708,41.29140137688515,0.3800010681152344,0.7302273220225501,0.29650020599365234,-0.7492790036946317,1.3422794156819364,-0.2263893988504897,0.8193898108377944,0.3782520667572058,67.0330453446011,-10.79357232552104,0.5228896048441424,10,-0.08500003814697266,-0.7299995422363281,-2.562499523162842,-4.149999618530273,2.5699996948242188,1,0.10106816224531157,-1.1764633284340884,24.43000030517578,2.0731677816132055,24.54999923706055,2.290329725772016,24.15999984741211,0.10106816224531157
4208,2006-10-25,24.290000915527344,24.420000076293945,24.09000015258789,24.229999542236328,38940300.0,-0.0020542003593714275,1.0625014901175405,-2.0,61.016994813516064,71.04865621092446,0.1292335860677305,-0.3190316770574171,-1.7668071604928741,-3.8872671304475688,40.869798759523434,0.3299999237060547,0.6663193325978582,0.1995009422302232,-0.7984441326092764,1.1974460170697228,-0.2994715951895266,0.698473479649973,0.40848625027557617,61.53862276829669,-13.936803228807662,0.4989725374197505,10,-0.03500080108642578,-0.6150007247924805,-2.4125003814697266,-4.100000381469727,2.39999961853027,2,0.10786327019897035,1.0540551686453217,24.34000015258789,-1.1764633284340884,24.43000030517578,2.0731677816132055,24.54999923706055,0.10786327019897035
4209,2006-10-26,24.190000534057614,24.36000061035156,23.959999084472656,24.34000015258789,34273600.0,-0.004116936093065515,3.2105305425890878,-2.499936423167457,52.97620466778598,68.66422388324496,0.21062373933555634,-0.17192731089873448,-1.6015575429377513,-3.7615278838501744,40.278689505816075,0.4000015258789027,0.6269357736077268,0.06400051116942862,-0.8921411633944878,1.020142185733345,-0.4140703261125296,0.5420713484513868,0.4891168792739755,34.78264475146332,-36.99058317095577,0.4780708372819573,10,0.06499958038330433,-0.5150003433227504,-2.1175003051757777,-3.970000267028805,3.0599994659423864,3,0.10954938239043388,1.0625014901175405,24.290000915527344,1.0540551686453217,24.34000015258789,-1.1764633284340884,24.43000030517578,0.10954938239043388
4210,2006-10-27,23.71999931335449,24.190000534057614,23.6299991607666,24.11000061035156,43007600.0,-0.019429566363233453,1.0363643929962174,2.6000152588278063,34.71502437057491,64.49423835263369,0.6187067620737494,0.37561324998143064,-1.0623637632220344,-3.264108063824388,39.79373144827595,0.5600013732910121,0.5473718992336245,-0.44300069808960174,-1.2594915560208122,0.3734901598416087,-0.8512461270552052,-0.03475526912399829,0.9401357425551957,8.91090417746987,-57.52467601780687,0.40824542896560456,10,0.4149999618530309,-0.044999122619625354,-1.4874997138977015,-3.4349994659423793,3.320001602172855,4,0.08768971264408987,3.2105305425890878,24.190000534057614,1.0625014901175405,24.290000915527344,1.0540551686453217,24.34000015258789,0.08768971264408987
4211,2006-10-30,23.899999618530273,24.03000068664551,23.270000457763672,23.520000457763672,43630700.0,0.007588545969073657,1.3749959021889608,-0.9743535821355387,39.712912110476715,60.746345373677485,0.3693812382165902,0.28255788629895306,-1.1699756760252136,-3.415045367364769,39.00085107935444,0.7600002288818395,0.4520737376366597,-0.3090003967285142,-0.9235573813096636,0.3055565878526352,-0.6162788890190889,-0.0017219044379395143,0.718930001573689,49.60621525097395,-12.808497280076871,0.30727849229057547,10,0.05500030517578125,-0.17499923706054688,-1.575000286102295,-3.614999771118164,3.190000534057617,0,0.13096238987754916,1.0363643929962174,23.71999931335449,3.2105305425890878,24.190000534057614,1.0625014901175405,24.290000915527344,0.13096238987754916
4212,2006-10-31,24.1299991607666,24.38999938964844,24.020000457763672,24.15999984741211,45209900.0,0.009623411962651485,-1.9600140381930689,-0.07894934974326027,43.999989827474,58.57235572888027,0.09444493367492868,0.11516938067368443,-1.3250335907347406,-3.615626789194774,38.088535505734065,0.4899997711181676,0.3676033342872742,-0.11500082015991353,-0.6040172940817605,0.37401565376193346,-0.35950905712083525,0.1295074168010082,0.40799470959694517,74.78252071961799,14.16909934558386,0.24450823696092316,10,-0.17499923706054688,-0.33999919891357067,-1.6674995422363317,-3.844999313354492,2.75,1,0.12225449090507667,1.3749959021889608,23.899999618530273,1.0363643929962174,23.71999931335449,3.2105305425890878,24.190000534057614,0.12225449090507667
4213,2006-11-01,24.10000038146973,24.45000076293945,23.95000076293945,24.34000015258789,50207200.0,-0.0012432150990558943,1.1739083562422332,7.999809269502075,42.15244949155869,54.578715145722995,0.12505298929148267,0.16712577824326047,-1.2295351498347955,-3.548261773141707,36.51964334764449,0.5,0.2853062524283665,-0.15349960327148082,-0.6250605872643717,0.3180613807214101,-0.3892800952679245,0.08228088872496286,0.36191388413782377,70.33895839394873,12.603001921617079,0.23578049199644485,11,-0.14500045776367543,-0.3100004196166992,-1.5975003242492711,-3.800000190734867,2.879999160766598,2,0.11659748636779943,-1.9600140381930689,24.1299991607666,1.3749959021889608,23.899999618530273,1.0363643929962174,23.71999931335449,0.11659748636779943
4214,2006-11-02,24.04999923706055,24.13999938964844,23.899999618530273,23.979999542236328,38778500.0,-0.002074736249698339,-1.086958685087852,-0.29166567325499215,39.090870471020025,49.86369219378647,0.17635526187462602,0.2413129445581852,-1.1071396781311087,-3.4588897559842486,34.80554181723651,0.23999977111816762,0.2018651356281218,-0.2110007286071749,-0.6632655366526627,0.24126407943831296,-0.4371331326299206,0.015131675415570811,0.40000152587889914,66.10157437041397,11.384975454818871,0.22613240402274418,11,-0.09499931335449574,-0.25999927520751953,-1.4824991226196325,-3.749999046325687,3.0600013732910085,3,0.10977136718278468,1.1739083562422332,24.10000038146973,-1.9600140381930689,24.1299991607666,1.3749959021889608,23.899999618530273,0.10977136718278468
4215,2006-11-03,23.770000457763672,24.03000068664551,23.559999465942386,24.01000022888184,39342200.0,-0.011642361254856404,2.3571433437101077,-3.4285831062669065,33.0578447259407,45.3818413147754,0.37333590548333007,0.5229192934612676,-0.7577971139739255,-3.1447403694856604,32.702439890325216,0.48999977111816406,0.15665566674928755,-0.4749995231628432,-0.9730591284073036,0.02306008208161714,-0.7240293257850716,-0.22596972054061482,0.6800003051757777,42.37287039731044,-9.296364820072654,0.2490298026222295,11,0.13500022888183594,0.01999950408935902,-1.202500343322754,-3.4700002670288086,3.3099994659423793,4,0.14640300695070896,-1.086958685087852,24.04999923706055,1.1739083562422332,24.10000038146973,-1.9600140381930689,24.1299991607666,0.14640300695070896
4216,2006-11-06,24.68000030517578,24.85000038146973,24.1200008392334,24.13999938964844,74537100.0,0.0382835435375386,-1.5172484099892916,-2.250005960470114,53.10560441083611,44.42532165435368,-0.5559345439068046,-0.37728326104672405,-1.585159633807784,-4.024691241278958,30.635821712113398,1.0799999237060582,0.10346390103031311,0.41650028228759695,-0.11788698656490837,0.9508875511401023,0.1493066478613443,0.6836939167138496,-1.4099998474121094,86.82170886487674,34.049132193128294,0.26719363442625205,11,-0.619999885559082,-0.855000495910641,-2.0824999809265137,-4.364999771118164,2.5699996948242188,0,0.09562401058222969,2.3571433437101077,23.770000457763672,-1.086958685087852,24.04999923706055,1.1739083562422332,24.10000038146973,0.09562401058222969
4217,2006-11-07,24.84000015258789,25.01000022888184,24.56999969482422,24.81999969482422,76090900.0,0.006482975908981503,1.4444432670707128,0.03703782195283936,60.71429013763878,44.39168780147843,-0.712475044857424,-0.5239809036941452,-1.6705648100278871,-4.149574546590866,28.908153310619234,0.44000053405762074,-0.0021559005757794125,0.5510001182556152,-0.04218601182008541,1.1441862483313159,0.2544070532177649,0.8475931832934656,-1.5383996963500977,88.27586297614607,29.06373900988327,0.29659306503784943,11,-0.6999998092651367,-0.9350004196166957,-2.2100000381469727,-4.524999618530273,2.4699993133544957,1,0.09057970958851169,-1.5172484099892916,24.68000030517578,2.3571433437101077,23.770000457763672,-1.086958685087852,24.04999923706055,0.09057970958851169
4218,2006-11-08,25.10000038146973,25.38999938964844,24.5,24.670000076293945,124079100.0,0.010466997877806028,-1.3116853520666327,21.499523173755662,64.15664398337387,45.633958836543755,-0.944855387001958,-0.7682379077387438,-1.8601154152684387,-4.370035093295108,27.10372454087702,0.889999389648441,-0.06200802459543553,0.7760003089904828,0.08131642324378419,1.4706841947371814,0.4286583661171335,1.123342251863832,-1.730063934326175,84.15305900169578,21.696326918271126,0.34734194287334896,11,-0.7700004577636754,-0.7750005722045898,-2.470000267028812,-4.784999847412113,2.4599990844726562,2,0.07091628494997826,1.4444432670707128,24.84000015258789,-1.5172484099892916,24.68000030517578,2.3571433437101077,23.770000457763672,0.07091628494997826
4219,2006-11-09,26.709999084472656,27.440000534057614,26.649999618530273,27.440000534057614,198731600.0,0.0641433736467798,1.1643817720540126,-1.697676584872496,73.78855976600926,49.97546276936979,-2.4136181587630183,-2.3191457889456046,-3.379181263820744,-5.929293589720647,26.040123995472985,2.3400001525878835,-0.036452390971295046,2.2729990959167488,0.998635058786455,3.5473631330470425,1.6358170773516,2.9101811144818974,-3.218858860778809,81.18553482925799,19.85157122218149,0.6371820185651477,11,-1.3549985885620117,-1.3549985885620117,-3.782499313354492,-6.169999122619629,0.9000015258789027,3,0.010108591052727878,-1.3116853520666327,25.10000038146973,1.4444432670707128,24.84000015258789,-1.5172484099892916,24.68000030517578,0.010108591052727878
4220,2006-11-10,26.739999771118164,26.979999542236328,26.559999465942386,26.670000076293945,59171800.0,0.0011232005868149209,-1.8965431059430629,-0.09588980249836093,75.95505685400545,54.00236774087298,-2.20171502825135,-2.2926342717000026,-3.3263417718554855,-5.913293325662799,24.75500994203506,0.42000007629394176,0.001704696543846751,2.1924998283386223,0.5531821498778982,3.8318175067993465,1.3728409891082585,3.012158667568986,-2.9329507225952156,78.91563773241514,18.745865127602713,0.8196588392303622,11,-1.239999771118164,-1.3849992752075195,-3.7774996757507324,-6.189999580383301,0.8899993896484375,4,0.013836979895303969,1.1643817720540126,26.709999084472656,-1.3116853520666327,25.10000038146973,1.4444432670707128,24.84000015258789,0.013836979895303969
4221,2006-11-13,26.68000030517578,26.79999923706055,26.520000457763672,26.75,49334500.0,-0.002243809515929285,2.2941387667174338,-1.0,76.47060092726521,57.61021341862756,-1.9063780512904778,-2.1797878736812564,-3.191517981353691,-5.801107289133114,23.1918849864144,0.27999877929687855,0.07269787640928271,2.0280003547668457,0.1310599851612828,3.9249407243724086,1.079530169964066,2.9764705395696254,-2.5823151378100597,74.14965677462224,14.234684713649031,0.9484701848027807,11,-1.1800003051757812,-1.3249998092651367,-3.5850000381469727,-6.029999732971191,0.7099990844726598,0,0.014992489278670362,-1.8965431059430629,26.739999771118164,1.1643817720540126,26.709999084472656,-1.3116853520666327,25.10000038146973,0.014992489278670362
4222,2006-11-14,26.63999938964844,26.739999771118164,26.40999984741211,26.70000076293945,48229900.0,-0.0014992846727809317,3.714305177111717,0.8571662125339584,76.64397455138382,61.44260509194146,-1.645983645745165,-2.0761113907477444,-3.0698120042814416,-5.7073452273394665,22.79999766104869,0.3299999237060547,0.23454252272545162,1.8799994468689007,-0.2116680219577205,3.971666915695522,0.8341657124555901,2.9258331812822114,-2.2749289929473697,72.78908166370097,12.5391902368264,1.0458337344133104,11,-1.139999389648441,-1.2849988937377965,-3.4449996948242223,-5.889999389648441,0.6500015258789027,1,0.022897921333608906,2.2941387667174338,26.68000030517578,-1.8965431059430629,26.739999771118164,1.1643817720540126,26.709999084472656,0.022897921333608906
4223,2006-11-15,26.60000038146973,26.75,26.5,26.6200008392334,47325100.0,-0.0015014643053727905,-1.2727146622277707,0.3333333333333136,77.70115738832587,65.73263697164212,-1.356742009539179,-1.9452502021589737,-2.9339929890118768,-5.6131121962588075,22.278705463250862,0.25,0.3894654382059848,1.7190004348754933,-0.5070641982712836,3.94506506802227,0.6059681183021048,2.8320327514488817,-1.988935573780136,18.44664149462002,-43.16476205100834,1.1130323165733877,11,-1.1000003814697301,-1.2449998855590856,-3.4050006866455114,-5.85000038146973,0.32999992370605113,2,0.026691694522202436,3.714305177111717,26.63999938964844,2.2941387667174338,26.68000030517578,-1.8965431059430629,26.739999771118164,0.026691694522202436
4224,2006-11-16,27.149999618530273,27.31999969482422,26.729999542236328,26.75,65702600.0,0.020676662750865438,-1.6818156202993666,-19.999523173759037,88.71335239822378,71.91658226856245,-1.5877288410626242,-2.3818810906869103,-3.374969902952703,-6.100338434283387,22.913469596731357,0.7199993133544886,0.5480524161221467,2.119499683380127,-0.2962160219940344,4.535215388754288,0.9116418306930463,3.3273575360672076,-2.3126199527312394,81.31866980226451,12.502296949993365,1.2078578526870798,11,-1.3699989318847656,-1.794999122619629,-3.880000114440918,-6.324999809265137,0.0400009155273402,3,0.015101283726438153,-1.2727146622277707,26.60000038146973,3.714305177111717,26.63999938964844,2.2941387667174338,26.68000030517578,0.015101283726438153
4225,2006-11-17,26.93000030517578,27.059999465942386,26.790000915527344,26.989999771118164,44484400.0,-0.008103105578106118,1.700000953679713,-0.14999880790596762,83.89265926057102,75.33736614075522,-0.9748616257586527,-2.0811368475922265,-3.0530268075059936,-5.819485493962908,23.071206544309703,0.3599987030029297,0.7273217392062108,1.7805003166198716,-0.7664686449958467,4.32746927823559,0.5070158358120125,3.0539847974277308,-1.8844109699160612,57.14291702822457,-13.520814180852966,1.2734844808078596,11,-0.9600000381469727,-1.5749998092651367,-3.660000801086426,-6.1050004959106445,0.3699989318847692,4,0.025250660878941344,-1.6818156202993666,27.149999618530273,-1.2727146622277707,26.60000038146973,3.714305177111717,26.63999938964844,0.025250660878941344
4226,2006-11-20,27.11000061035156,27.13999938964844,26.71999931335449,26.979999542236328,42390600.0,0.006684006800444786,3.4210853896037805,-2.1667037543312504,83.71045214989016,77.8924952532276,-0.8648670695888718,-2.1608516804393183,-3.1336597852840704,-5.945430280925962,23.173828337558383,0.4200000762939524,0.9440505023151573,1.826500606536861,-0.8402638255122739,4.493265038585996,0.49311839051229356,3.1598828225614284,-1.8728583791880062,76.92317366097777,6.500348575140151,1.3333822160245667,11,-1.1400003433227504,-1.7550001144409144,-3.7700004577636683,-6.2499999999999964,0.30999946594238637,0,0.019181060077751777,1.700000953679713,26.93000030517578,-1.6818156202993666,27.149999618530273,-1.2727146622277707,26.60000038146973,0.019181060077751777
4227,2006-11-21,26.79999923706055,27.18000030517578,26.729999542236328,27.170000076293945,45030100.0,-0.011434945271548203,1.3076885456759573,-2.8461369171631126,78.7233990746517,79.51102359670291,-0.27669962210986654,-1.7466558176805442,-2.7480887713783275,-5.576559746873205,23.593991330772063,0.4500007629394531,1.2209339270712185,1.393499279022219,-1.3166086126576602,4.103607170702098,0.03844533318228116,2.7485532248621567,-1.3866283416654746,36.58528642804684,-32.44991518328379,1.3550539458399389,11,0.12500095367431285,-1.444998741149906,-3.2149987220764196,-5.859998703002933,0.5300006866455007,1,0.02201493169343105,3.4210853896037805,27.11000061035156,1.700000953679713,26.93000030517578,-1.6818156202993666,27.149999618530273,0.02201493169343105
4228,2006-11-22,26.90999984741211,26.989999771118164,26.75,26.93000030517578,27148000.0,0.004104500503098629,2.42858310626703,0.054055168645322116,80.04203381137285,80.20585404618775,-0.11505002956178956,-1.7394933266872386,-2.779683442126988,-5.633958445868764,24.22899751611533,0.23999977111816406,1.392843576058123,1.372499942779541,-1.3635354067865322,4.108535292345614,0.004482267996504419,2.7405176175625776,-1.3344985809240306,31.666735543101687,-36.180568295425495,1.3680176747830357,11,-0.04500007629394531,-1.5549993515014648,-3.112499713897705,-5.969999313354492,0.8199996948242188,2,0.014121184328129255,1.3076885456759573,26.79999923706055,3.4210853896037805,27.11000061035156,1.700000953679713,26.93000030517578,0.014121184328129255
4229,2006-11-24,26.84000015258789,26.8799991607666,26.239999771118164,26.70000076293945,13474600.0,-0.002601252144969868,4.818244871772642,-6.999809269502371,83.73626603954726,81.07043284458129,-0.027569645752226535,-1.5397255144697226,-2.6320865825916933,-5.504843006107794,24.828207207744065,0.6700000762939453,1.5412692344018524,1.1700002670288079,-1.5478782498787211,3.887878783936337,-0.1889389914249584,2.528939525482574,-1.1153389446942477,63.82979155126199,-6.940785775820785,1.3589392584537654,11,-0.06000041961669922,-1.484999656677246,-2.9049997329711914,-5.875,1.6199989318847656,4,0.0033532098389057463,2.42858310626703,26.90999984741211,1.3076885456759573,26.79999923706055,3.4210853896037805,27.11000061035156,0.0033532098389057463
4230,2006-11-27,25.79999923706055,26.88999938964844,25.729999542236328,26.76000022888184,63803200.0,-0.03874817099906258,-1.109089900245694,-6.8571798365120875,61.96579977405267,79.45878827200212,0.9667320121123808,-0.35405921464853307,-1.5256182301061472,-4.411652740484126,25.935031170167022,1.159999847412113,1.6433661911677397,0.025999355316166373,-2.5321940808839507,2.5841927915162834,-1.253097362783894,1.3050960734162267,1.6400012969970632,4.827562620196031,-61.272488686784925,1.2790967181000592,11,0.725000381469723,-0.4449987411499059,-1.8674988746643102,-4.83499908447266,2.670000076293938,0,0.05387602085663579,4.818244871772642,26.84000015258789,2.42858310626703,26.90999984741211,1.3076885456759573,26.79999923706055,0.05387602085663579
4231,2006-11-28,27.03000068664551,27.1299991607666,25.59000015258789,25.6200008392334,108606500.0,0.04767447619991083,-1.0952350059166684,-1.4687483236211014,69.0434765878839,78.6142884982799,-0.23289184717595646,-1.409828339179814,-2.677357681447919,-5.576940340721773,28.009847136923828,1.539999008178711,1.5847779996356657,1.0995007514953663,-1.356919218250873,3.5559207212416055,-0.12870923337775153,2.327710736368484,0.3757998275756762,90.56606263300479,26.14456125316333,1.2282099848731194,11,-0.5750007629394567,-1.6750001907348668,-3.097500324249271,-4.980000495910648,1.5999984741210902,1,0.009988847338373796,-1.109089900245694,25.79999923706055,4.818244871772642,26.84000015258789,2.42858310626703,26.90999984741211,0.009988847338373796
4232,2006-11-29,27.07999992370605,27.29999923706055,26.899999618530273,27.04999923706055,68137400.0,0.0018497682497375934,-1.4242406727740584,0.021277085029876706,67.87002901648312,77.52194090140848,-0.2390522327690654,-1.29382425992247,-2.6443213006667285,-5.554571793849075,29.567021356376856,0.399999618530277,1.5142841746825972,1.0019999504089334,-1.3513142873133752,3.355314188131242,-0.1746571684522209,2.1786570692700877,0.2531685760498057,87.13453619056504,24.167588668112074,1.1766571188611548,11,-0.6249999999999964,-1.7249994277954066,-3.147499561309811,-5.029999732971188,1.3899993896484375,2,0.012555397102872679,-1.0952350059166684,27.03000068664551,-1.109089900245694,25.79999923706055,4.818244871772642,26.84000015258789,0.012555397102872679
4233,2006-11-30,26.90999984741211,27.04999923706055,26.79999923706055,27.020000457763672,45935300.0,-0.006277698551436228,1.9412081500761718,-3.6666030898349327,52.439032332797744,73.49146089413892,-0.022858115726624106,-0.9512850293439641,-2.4079903548472146,-5.307987001585516,31.290799059098017,0.2800006866455007,1.4405067106849074,0.6914999008178704,-1.4941400313563804,2.877139832992121,-0.40132006526925323,1.784319866904994,0.38999938964844105,77.19300593843818,15.847725678133088,1.092819966087125,11,-0.4650001525878906,-1.5549993515014648,-2.977499485015869,-4.834999084472656,1.7700004577636719,3,0.015607583748624032,-1.4242406727740584,27.07999992370605,-1.0952350059166684,27.03000068664551,-1.109089900245694,25.79999923706055,0.015607583748624032
4234,2006-12-01,26.690000534057614,27.07999992370605,26.45000076293945,26.95000076293945,47014700.0,-0.00817537400973467,1.4230804499888126,2.3636253294492997,49.41725843368026,69.66086080226218,0.1397215417187141,-0.5516456873332523,-2.1144671175060132,-5.005038875550159,32.97741422063829,0.6299991607666016,1.3618032118629024,0.33950052261352326,-1.5996957960829299,2.2786968413099764,-0.6300976367347033,1.3090986819617498,0.6099987030029368,64.32754212900342,4.989789253207661,0.969598159348226,12,-0.24500083923339488,-1.335000038146969,-2.725000381469723,-4.414999961853024,2.0,4,0.03896586689279502,1.9412081500761718,26.90999984741211,-1.4242406727740584,27.07999992370605,-1.0952350059166684,27.03000068664551,0.03896586689279502
4235,2006-12-04,27.25,27.56999969482422,26.86000061035156,26.940000534057614,68450100.0,0.020981620634581866,-2.0212771138120345,-1.1923045886366275,55.94989129309456,66.576354040396,-0.4136076627329963,-0.8828277956235553,-2.5887285485241556,-5.474158934468264,35.21930116297152,0.8799991607666051,1.2948115129615871,0.7255000114440904,-0.8241616605473965,2.2751616834355772,-0.04933082455165305,1.5003308474398338,-1.6599998474121094,83.83839551483976,25.284755851203776,0.7748308359957431,12,-0.6700000762939453,-1.8299999237060547,-3.2849998474121094,-4.714999198913574,1.6700000762939453,0,0.04440363612743692,1.4230804499888126,26.690000534057614,1.9412081500761718,26.90999984741211,-1.4242406727740584,27.07999992370605,0.04440363612743692
4236,2006-12-05,27.040000915527344,27.440000534057614,27.0,27.399999618530273,43080300.0,-0.007706388421014898,1.0000000000000162,-1.1612881393474261,54.03227419064567,63.83289571995088,-0.23979975581877255,-0.5132738407467805,-2.304947188970324,-5.172301581033928,36.57705023775787,0.44000053405761363,1.1140912203521438,0.397500896453856,-0.8996194480391431,1.694621240946855,-0.25105927579264176,1.0460610687003538,-1.4104007720947251,52.678635290751885,-3.9060108788305925,0.6485601722464992,12,-0.46000099182128906,-1.6200008392333984,-3.1350011825561523,-4.415000915527344,1.0,1,0.052884554342081724,-2.0212771138120345,27.25,1.4230804499888126,26.690000534057614,1.9412081500761718,26.90999984741211,0.052884554342081724
4237,2006-12-06,27.09000015258789,27.270000457763672,26.95000076293945,27.1200008392334,34092600.0,0.0018490841482121656,-1.0645177168382014,0.08333554092072289,54.92957584321513,61.042622612377805,-0.27305047239550717,-0.40692938175302373,-2.287766178220913,-5.1296982376898725,37.72812835741769,0.3199996948242223,0.9685358426152035,0.3350001335144057,-0.6586747306326473,1.3286749976614587,-0.16183729855912077,0.8318375655879322,-1.4215920181274413,57.14285714285728,-4.089766473176056,0.49683743207352715,12,-0.5100002288818359,-1.5250005722045898,-3.25,-4.465000152587891,-0.1100006103515625,2,0.05684750828735585,1.0000000000000162,27.040000915527344,-2.0212771138120345,27.25,1.4230804499888126,26.690000534057614,0.05684750828735585
4238,2006-12-07,26.8799991607666,27.29999923706055,26.8799991607666,27.20000076293945,31417900.0,-0.007751974552913654,-1.6249873340764232,10.666475936168741,47.084228990539046,56.9701740513769,-0.07571483447436478,-0.059804107000289264,-2.006804381415897,-4.825938645479415,38.3476630042296,0.42000007629394887,0.800386385708606,0.03599920272827006,-0.5810024515422612,0.6530008569988013,-0.27250162440699555,0.3445000298635357,-1.1735591950988784,38.39275070589016,-19.460587315757593,0.3085008271352648,12,-0.2999992370605469,-1.3149995803833008,-3.0074992179870605,-4.254999160766602,-0.429998397827152,3,0.059151793237725014,-1.0645177168382014,27.09000015258789,1.0000000000000162,27.040000915527344,-2.0212771138120345,27.25,0.059151793237725014
4239,2006-12-08,26.979999542236328,27.149999618530273,26.75,26.8799991607666,29495600.0,0.003720252402972024,-1.2222281091219278,-0.31249962747283877,50.554315004186854,55.7022312991696,-0.1718385303787855,-0.14602644282574317,-2.037409789341506,-4.832563144637923,36.95273426732107,0.39999961853027344,0.6685902480740324,0.12249956130981587,-0.4939720775043881,0.7389712001240198,-0.1857362580972861,0.43073538071691786,-1.2362883819854744,28.048735101740807,-28.659556827602653,0.3082358194071018,12,-0.39999961853027344,-1.4149999618530273,-3.107499599456787,-4.304999351501465,-0.27999877929687855,4,0.0630096661150108,-1.6249873340764232,26.8799991607666,-1.0645177168382014,27.09000015258789,1.0000000000000162,27.040000915527344,0.0630096661150108
4240,2006-12-11,27.11000061035156,27.479999542236328,26.85000038146973,26.899999618530273,43035200.0,0.004818423659041171,-3.064517716838296,2.1000019073413214,50.0,53.58628945607137,-0.10781160817773738,-0.26022877359899965,-2.0789555255672987,-4.8655683389264155,35.82114230242251,0.629999160766598,0.5164494128657822,0.23400058746337393,-0.3897878929569494,0.8577890678836972,-0.07789365274678772,0.5458948276735356,-1.3297636794092362,49.31518302719884,-4.636289570476308,0.3118942402101616,12,-0.10000038146972301,-1.5450010299682582,-3.237500667572018,-4.305000305175778,-0.5799999237060476,0,0.05828107296695362,-1.2222281091219278,26.979999542236328,-1.6249873340764232,26.8799991607666,-1.0645177168382014,27.09000015258789,0.05828107296695362
4241,2006-12-12,27.07999992370605,27.399999618530273,26.76000022888184,27.1200008392334,43065500.0,-0.0011066280328320133,1.1333367241839587,-0.19047965050274038,53.349288737294735,51.97287386949489,-0.07819579328749526,-0.20946394419124204,-1.9590243603068807,-4.7310553060334435,34.63857022688653,0.639999389648434,0.3498188403299167,0.18399991989135245,-0.43897805723032235,0.8069778970130272,-0.12748906866948317,0.49548890845218807,-1.263967737486091,45.205497347999405,-10.490650140853866,0.31148898856083657,12,-0.0699996948242152,-1.2349996566772425,-3.2324995994567836,-4.27499961853027,-1.0399990081787074,1,0.06794683005065827,-3.064517716838296,27.11000061035156,-1.2222281091219278,26.979999542236328,-1.6249873340764232,26.8799991607666,0.06794683005065827
4242,2006-12-13,27.25,27.35000038146973,26.93000030517578,27.34000015258789,43170100.0,0.006277698551436561,6.636322652239826,2.2499523173753486,54.009434174455755,52.14736296301244,-0.24758120527499727,-0.3493315478518966,-2.0491266865021203,-4.802317393622911,33.61721584178392,0.42000007629394887,0.3878760887754318,0.3234999656677253,-0.3063967770002556,0.9533967083357062,0.008551594333734869,0.6384483370017158,-1.3988884636079533,68.49319363519975,9.354415413812234,0.31494837133399,12,-0.23999977111816406,-1.2150001525878906,-3.307499885559082,-4.380000114440914,-0.36000061035155895,2,0.028990859285407122,1.1333367241839587,27.07999992370605,-3.064517716838296,27.11000061035156,-1.2222281091219278,26.979999542236328,0.028990859285407122
4243,2006-12-14,27.309999465942386,27.440000534057614,27.18000030517578,27.21999931335449,39441600.0,0.0022018152639406985,-2.05885916883579,-1.000000000000079,55.555545535340315,52.829394863196896,-0.273651100564102,-0.37251122068056475,-2.0436476185113612,-4.764143610122591,32.58034119440394,0.2600002288818324,0.2720876001402637,0.34799947738647674,-0.2844430577590451,0.9804420125319986,0.03177820981371582,0.6642207449592377,-1.4245101663816975,76.71230371280063,17.416450934768257,0.31622126757276076,12,-0.149999618530277,-1.274999618530277,-3.2874994277954137,-4.359999656677246,-1.0900001525878977,3,-0.01208348334527043,6.636322652239826,27.25,1.1333367241839587,27.07999992370605,-3.064517716838296,27.11000061035156,-0.01208348334527043
4244,2006-12-15,27.559999465942386,27.770000457763672,27.32999992370605,27.43000030517578,66987100.0,0.00915415616583104,-1.6666705198970828,1.4444326707073387,75.58139470411427,55.01067301997686,-0.4327744737991317,-0.6221163772538993,-2.22294687744143,-4.911444232723973,31.192153155265988,0.4600009918212855,0.1679512478767613,0.5774994850158741,-0.10518506594626942,1.2601840359780176,0.23615720953480235,0.9188417604969459,-1.6408199584764276,79.2078273037842,12.484172534924298,0.341342275481071,12,-0.2999992370605504,-0.8799991607666051,-3.2324995994567907,-4.420000076293945,-1.2099990844726562,4,-0.040275715693486536,-2.05885916883579,27.309999465942386,6.636322652239826,27.25,1.1333367241839587,27.07999992370605,-0.040275715693486536
4245,2006-12-18,27.61000061035156,27.959999084472656,27.43000030517578,27.60000038146973,46255800.0,0.0018142650717740683,-2.028561152255301,0.07692533415490899,62.83185541961232,55.98840426763982,-0.47644224396868395,-0.6519893856089531,-2.2063337892158437,-4.853420833975303,29.819291438527685,0.529998779296875,0.18784715699429455,0.5935006141662562,-0.1437285132253585,1.330729741557871,0.22488605047044885,0.9621151778620636,-1.6167882648736907,70.83343267450232,6.831327571373436,0.36861456369580703,12,-0.2550010681152308,-0.8350009918212855,-2.2550001144409144,-3.3000001907348597,-1.4000015258789027,0,-0.03295906654456693,-1.6666705198970828,27.559999465942386,-2.05885916883579,27.309999465942386,6.636322652239826,27.25,-0.03295906654456693
4246,2006-12-19,27.6299991607666,27.76000022888184,27.29999923706055,27.46999931335449,38603100.0,0.0007243227081836778,1.1904705679330425,15.99961853901611,62.331823990174215,56.81087628396861,-0.4514199201394433,-0.6651353372036937,-2.1652046014263036,-4.770409042395919,28.19176588857255,0.46000099182128906,0.24504666861703583,0.5874992370605483,-0.19866750168548464,1.3736659758065812,0.19441586768753183,0.9805826064335648,-1.5187796109490463,67.96113448490415,6.600708872554435,0.3930833693730165,12,-0.27499961853027344,-0.8549995422363281,-2.2024989128112793,-3.3199987411499023,-1.3799991607666016,1,-0.039811744753254996,-2.028561152255301,27.61000061035156,-1.6666705198970828,27.559999465942386,-2.05885916883579,27.309999465942386,-0.039811744753254996
4247,2006-12-20,27.38999938964844,27.70000076293945,27.3799991607666,27.68000030517578,31825400.0,-0.008686202620626582,-1.064517319879384,-1.81250745058764,60.4347761186604,58.29427040931542,-0.1837090080615944,-0.3991315778452247,-1.8662503620492679,-4.42455529298061,26.44326567790001,0.320001602172848,0.21890483608049394,0.31799945831299326,-0.4741090479542436,1.11010796458023,-0.07805479482062339,0.7140537114466099,-1.1678530677515795,26.9230016823824,-31.094864627495397,0.39605425313361786,12,-0.03499984741211293,-0.6149997711181676,-1.9624991416931188,-3.079998970031742,-0.7699985504150426,2,-0.04928800672523215,1.1904705679330425,27.6299991607666,-2.028561152255301,27.61000061035156,-1.6666705198970828,27.559999465942386,-0.04928800672523215
4248,2006-12-21,27.290000915527344,27.60000038146973,27.21999931335449,27.5,32398900.0,-0.0036509118784022743,-1.1714204749811956,0.7241324879640193,63.7614867531041,59.761733936972895,-0.021719673199676492,-0.283752852668151,-1.7095005418898737,-4.211822822918535,24.452654970685472,0.3800010681152415,0.21668971776217916,0.19900093078613423,-0.5949738558224773,0.9929757173947458,-0.1979864625181733,0.5959883240904418,-0.9635834278759354,9.459678895181286,-45.78713721667001,0.3969873933043065,12,0.06999874114990234,-0.5150012969970703,-1.8625006675720215,-2.9800004959106445,-0.7000007629394531,3,-0.014657439078769374,-1.064517319879384,27.38999938964844,1.1904705679330425,27.6299991607666,-2.028561152255301,27.61000061035156,-0.014657439078769374
4249,2006-12-22,26.93000030517578,27.420000076293945,26.93000030517578,27.34000015258789,27400500.0,-0.013191667214152769,-1.390243675508704,1.9523887375113533,41.91919775741987,58.86386702113066,0.3692760025779478,0.08783964084444307,-1.297373667177002,-3.7400371048203844,23.32438256903025,0.48999977111816406,0.1967774477655695,-0.16549968719482422,-0.9544891538864775,0.623489779496829,-0.5599944205406509,0.2289950461510024,-0.5055679217150981,0.0,-49.49738439309955,0.39449473334582724,12,0.42999935150146484,-0.1550006866455078,-1.502500057220459,-2.619999885559082,0.2099990844726598,4,-0.026364685621070527,-1.1714204749811956,27.290000915527344,-1.064517319879384,27.38999938964844,1.1904705679330425,27.6299991607666,-0.026364685621070527
4250,2006-12-26,27.190000534057614,27.32999992370605,26.85000038146973,27.040000915527344,18185700.0,0.009654668619957674,1.2325643288991048,-0.36585286428045544,53.69457063529713,58.90223167646426,0.13613299379648325,-0.06607344997874165,-1.5037307068987218,-3.8868828434960285,23.118283317102357,0.479999542236321,0.24776093897950702,0.02500047683715323,-0.4757145410074948,0.5257154946818012,-0.22535703208517077,0.27535798575947723,-0.673434148536213,37.36266039547021,-11.247667234755134,0.25035750892232406,12,0.21499919891357777,-0.4150009155273402,-1.6224999427795375,-2.8800001144409144,0.31999969482422586,1,-0.030893715928240528,-1.390243675508704,26.93000030517578,-1.1714204749811956,27.290000915527344,-1.064517319879384,27.38999938964844,-0.030893715928240528
4251,2006-12-27,27.29999923706055,27.5,26.82999992370605,27.29999923706055,25675600.0,0.0040455572211244295,2.3499876022812574,0.0,55.023901175620324,59.01495023214922,0.06774737535621966,-0.16317339048016422,-1.5596362778963524,-3.8768291697493,22.72197806543517,0.6700000762939489,0.2779637084136155,0.12149925231933878,-0.37844890306493184,0.6214474077036094,-0.12847482537279475,0.3714733300114723,-0.6968268896020753,54.02285746857892,6.223666328973046,0.24997407769213445,12,0.09500026702880504,-0.524999618530277,-1.6374988555908239,-2.989998817443851,-0.019998550415039062,2,-0.039926746631852916,1.2325643288991048,27.190000534057614,-1.390243675508704,26.93000030517578,-1.1714204749811956,27.290000915527344,-0.039926746631852916
4252,2006-12-28,27.420000076293945,27.57999992370605,27.25,27.290000915527344,34817800.0,0.004395635259597075,-2.142841572737725,100.0,63.500022888183594,59.89766993802069,-0.02861183052532823,-0.27025221591100035,-1.6194880906892024,-3.8775754542681398,22.15591123846501,0.32999992370605113,0.30749335067803685,0.22450008392333842,-0.28438802865787594,0.7333881965045528,-0.029943972367270533,0.4789441402139474,-0.7354181246146183,76.62335088753561,26.4927635248482,0.2544440562906075,12,-0.025000572204589844,-0.6450004577636719,-1.7574996948242188,-3.0399999618530273,0.6700000762939453,3,-0.04266958690877154,2.3499876022812574,27.29999923706055,1.2325643288991048,27.190000534057614,-1.390243675508704,26.93000030517578,-0.04266958690877154
4253,2006-12-29,27.32999992370605,27.6299991607666,27.290000915527344,27.32999992370605,27125900.0,-0.0032822812668663603,-7.50016689714443,0.0,58.79398044536106,58.03240168704811,0.07210651227525133,-0.15512681682641016,-1.459473226936769,-3.6657173568774546,21.798501726931473,0.3399982452392578,0.322415150570869,0.11349992752074911,-0.3802192923655454,0.6072191474070436,-0.13335968242239815,0.3603595374638964,-0.5688929440591259,62.50005960470134,9.18068075176948,0.24685960994314682,12,0.06499958038330433,-0.5550003051757777,-1.1899995803832972,-2.8499994277954066,0.8099994659423899,4,-0.025978744473277526,-2.142841572737725,27.420000076293945,2.3499876022812574,27.29999923706055,1.2325643288991048,27.190000534057614,-0.025978744473277526
4254,2007-01-03,27.729999542236328,27.979999542236328,27.32999992370605,27.459999084472656,64226000.0,0.0146359172940691,-1.452834398571985,100.0,63.71680071567826,58.13072894216654,-0.3366443869837674,-0.4987906756009721,-1.7827217789347998,-3.980054123077629,22.3334313722138,0.649999618530277,0.3328057107066087,0.4614995956420884,-0.01759030400377526,0.9405894952879521,0.22195464581915658,0.7010445454650203,-0.8969590362998581,78.26086235406711,23.42559585449043,0.23954494982293129,1,-0.3249998092651367,-0.9449996948242188,-1.6199994087219238,-3.064999580383301,-0.020000457763671875,2,-0.04111068909006199,-7.50016689714443,27.32999992370605,-2.142841572737725,27.420000076293945,2.3499876022812574,27.29999923706055,-0.04111068909006199
4255,2007-01-04,28.459999084472656,28.489999771118164,27.540000915527344,27.68000030517578,73012100.0,0.026325263407395605,1.2619016262414793,2.8888794698992637,73.3108188655002,59.35061726164721,-1.0430832057845478,-1.1947475354527946,-2.438477925002463,-4.6157634428522485,22.538687940406852,0.9499988555908203,0.35131332890363964,1.1309991836547866,0.414813830544265,1.8471845367653081,0.7729065070995276,1.4890918602100456,-1.5352018556321987,98.19272955402508,40.39862844339795,0.3580926765552605,1,-0.7999992370605469,-1.419999122619629,-2.3924989700317383,-3.5199985504150426,-0.9199981689453125,3,-0.046380876222318235,-1.452834398571985,27.729999542236328,-7.50016689714443,27.32999992370605,-2.142841572737725,27.420000076293945,-0.046380876222318235
4256,2007-01-05,28.46999931335449,28.56999969482422,28.04999923706055,28.440000534057614,62647800.0,0.00035137839787524605,3.5217521105267564,0.038460033647638794,71.78572280067158,60.61183355964845,-1.0296807062758262,-1.1511425624090883,-2.368719300086493,-4.530138725639194,22.79242586870362,0.5200004577636683,0.272835935376321,1.0694994926452601,0.20469146282854922,1.934307522461971,0.6370954777369029,1.5019035075536173,-1.3886818302862594,92.42421177354537,34.49703372203542,0.43240401490835545,1,-0.7699995040893519,-1.389999389648434,-2.5299992561340297,-3.529998779296875,-1.2899990081787074,4,-0.033719673608223144,1.2619016262414793,28.459999084472656,-1.452834398571985,27.729999542236328,-7.50016689714443,27.32999992370605,-0.033719673608223144
4257,2007-01-08,28.6299991607666,28.739999771118164,28.31999969482422,28.540000915527344,47936500.0,0.0056199456013705795,1.7096825797242339,3.000063580874873,72.75863339020297,61.6115165193261,-1.1122544268198773,-1.254155209834238,-2.442555208890713,-4.601394351925222,23.242188965470685,0.4200000762939453,0.26764603354574135,1.1524993896484368,0.14211435140992634,2.1628844278869472,0.6473068705291816,1.657691908767692,-1.3700398122876543,92.4137450228027,35.339996479159154,0.5051925191192559,1,-0.8449993133544922,-1.034998893737793,-2.724998950958252,-3.689998626708988,-1.1700000762939453,0,-0.047153283747596975,3.5217521105267564,28.46999931335449,1.2619016262414793,28.459999084472656,-1.452834398571985,27.729999542236328,-0.047153283747596975
4258,2007-01-09,28.46999931335449,28.75,28.309999465942386,28.71999931335449,50488300.0,-0.0055885383200210415,1.838700547591126,-2.7778319381159267,66.19218217163692,64.30851478757243,-0.8574380484639583,-1.0212910694732464,-2.194862249857575,-4.361621320591002,23.87013687607169,0.44000053405761363,0.260494320685531,0.9129995346069286,-0.1483614074029731,1.9743604766168303,0.382319063601976,1.4436800056118813,-1.0028343057060525,80.28164284495787,24.9333548798977,0.5306804710049514,1,-0.6799993515014613,-0.8699989318847621,-2.564999103546139,-3.529998779296875,-0.9099998474121023,1,-0.013347354054495941,1.7096825797242339,28.6299991607666,3.5217521105267564,28.46999931335449,1.2619016262414793,28.459999084472656,-0.013347354054495941
4259,2007-01-10,28.68000030517578,28.729999542236328,28.209999084472656,28.270000457763672,50632400.0,0.00737622047369646,1.0392241927400836,-1.6399993896484375,68.01347860877736,65.89950456240358,-0.8862999693048046,-1.156707109049023,-2.309698053782917,-4.497003338955601,24.70347942816742,0.5200004577636719,0.28385516011891454,1.0380004882812486,-0.09843107017746178,2.174432046739959,0.4697847090518934,1.6062162675106038,-1.0075816987510962,94.21489687699011,39.138921421174,0.5682157792293555,1,-0.8900003433227539,-1.0799999237060547,-2.7800002098083496,-3.7399997711181676,-1.1599998474121094,2,-0.018828483604649393,1.838700547591126,28.46999931335449,1.7096825797242339,28.6299991607666,3.5217521105267564,28.46999931335449,-0.018828483604649393
4260,2007-01-11,28.690000534057614,28.989999771118164,28.61000061035156,28.770000457763672,54602200.0,0.0003486830116954387,-2.166662693019828,-0.19512183775436068,67.90543414103547,67.33078600300526,-0.7388466945619818,-1.098594012549782,-2.2073029289450865,-4.427577109800783,25.23858949607551,0.3799991607666051,0.31317130405150095,0.9690007209777782,-0.2296807145132007,2.167682156468757,0.36966000323229053,1.568341438723266,-0.845168904660877,68.08520567902538,14.034389393601153,0.5993407177454891,1,-0.5700006484985316,-0.8200006484985316,-2.790000438690182,-3.6850004196166957,-1.0300006866455043,3,-0.03415829318028796,1.0392241927400836,28.68000030517578,1.838700547591126,28.46999931335449,1.7096825797242339,28.6299991607666,-0.03415829318028796
4261,2007-01-12,28.920000076293945,28.96999931335449,28.45000076293945,28.540000915527344,54588000.0,0.008016714463400021,1.1666713026063573,-4.749994039529627,75.93222508791567,68.7121418029755,-0.7988952595881429,-1.2476448516082783,-2.3257199896071654,-4.576166079935277,25.830349187835424,0.5199985504150391,0.442077342074473,1.1070002555847154,-0.16475090908136636,2.378751420250797,0.4711246732516763,1.7428758379177545,-0.8690381813873529,91.0256880509604,32.15774300261172,0.6358755823330401,1,-0.7799997329711914,-1.0500001907348633,-2.9200000762939453,-3.8500003814697266,-1.5400009155273438,4,-0.04771781317863144,-2.166662693019828,28.690000534057614,1.0392241927400836,28.68000030517578,1.838700547591126,28.46999931335449,-0.04771781317863144
4262,2007-01-16,28.040000915527344,28.59000015258789,28.0,28.59000015258789,75551500.0,-0.03042873991857098,1.145458076418896,-1.447369609845956,60.05362053677804,68.85210181313293,0.19925346200993133,-0.3219318218071301,-1.34947813244235,-3.619845348303741,26.02165526889271,0.9200000762939453,0.5124447347503214,0.18750104904174947,-1.0594550760078327,1.4344571740913317,-0.43597701348303985,0.8109791115665388,0.9499988555908203,4.040497452051364,-58.55422232597217,0.6234780625247911,1,0.11999893188476562,-0.17000102996826172,-2.0400009155273438,-2.970001220703125,-0.6400012969970703,1,-0.030670491521821996,1.1666713026063573,28.920000076293945,-2.166662693019828,28.690000534057614,1.0392241927400836,28.68000030517578,-0.030670491521821996
4263,2007-01-17,26.979999542236328,28.0,26.88999938964844,27.86000061035156,108858000.0,-0.03780318611559075,-1.0943380609127265,1.6000041614936924,50.56432543584851,67.39071567092964,1.345924521437606,0.750560814777824,-0.20259995713007584,-2.494180586620992,25.767639546312676,1.1500015258789027,0.5517139304126104,-0.8560003280639634,-2.141324626956486,0.429323970828559,-1.4986624775102229,-0.213338178617704,1.990200233459472,4.285720773293329,-63.49104887200067,0.6426621494462607,1,0.9600000381469727,0.8900003433227539,-0.9074997901916504,-1.859999656677246,0.5300006866455114,2,0.017790939598976152,1.145458076418896,28.040000915527344,1.1666713026063573,28.920000076293945,-2.166662693019828,28.690000534057614,0.017790939598976152
4264,2007-01-18,26.45000076293945,27.149999618530273,26.270000457763672,27.1299991607666,80498300.0,-0.01964413596327841,1.4444444444444444,0.7727245141685559,42.127660092534875,63.92592025171126,1.8721363330351686,1.2576161213600763,0.4115201364744756,-1.8978999415059299,25.32835507844407,0.8799991607666016,0.5514017701058584,-1.330499172210697,-2.754392321266085,0.0933939768446912,-2.042445746738391,-0.6185525976830029,2.4369909973144566,6.617659949104502,-62.320947185992104,0.7119465745276943,1,1.1799993515014684,1.1799993515014684,-0.37750101089477184,-1.2650012969970668,0.7899990081787145,3,0.04196592328867599,-1.0943380609127265,26.979999542236328,1.145458076418896,28.040000915527344,1.1666713026063573,28.920000076293945,0.04196592328867599
4265,2007-01-19,26.70000076293945,26.85000038146973,26.420000076293945,26.45000076293945,62266800.0,0.00945179556857667,-1.7741832277118936,-0.3676479250522399,43.80166885118498,60.81658092399053,1.5044331595957061,0.9865253423837679,0.2593074504507733,-2.0801301318581444,24.60647425184897,0.4300003051757848,0.5776612999854045,-1.0349991798400922,-2.5378031576677316,0.46780479798754726,-1.7864011687539119,-0.28359719092627245,2.0299715191650414,15.925943979027524,-52.631567376654075,0.7514019889138202,1,0.9299993515014684,0.9299993515014684,-0.6275010108947718,-1.5150012969970668,-0.9900016784667933,4,0.030711598179518074,1.4444444444444444,26.45000076293945,-1.0943380609127265,26.979999542236328,1.145458076418896,28.040000915527344,0.030711598179518074
4266,2007-01-22,26.53000068664551,26.79999923706055,26.149999618530273,26.75,69421400.0,-0.006367043874017542,3.0625257046807173,-0.8799972534179545,40.89980060598313,57.27671061463277,1.5313415881203518,1.1277091536596089,0.49779908428115505,-1.8420220750069838,24.304451172121293,0.649999618530277,0.5538443189698974,-1.1499993324279743,-2.7465741030136535,0.44657543815770495,-1.9482867177208156,-0.3517119471351329,2.052373285998531,15.573810858283391,-49.81687051418265,0.7982873852928404,1,1.0399990081787074,1.0399990081787074,-0.242500782012943,-1.3450012207031286,-0.5900001525878977,0,0.04259325787863277,-1.7741832277118936,26.70000076293945,1.4444444444444444,26.45000076293945,-1.0943380609127265,26.979999542236328,0.04259325787863277
4267,2007-01-23,26.040000915527344,26.71999931335449,26.03000068664551,26.3700008392334,67695900.0,-0.01846964788677219,-2.9428449981199405,1.5000043348968104,37.80719045330372,54.122822645929084,1.805144221661653,1.5930618480368928,1.046850657872973,-1.2918203857116737,24.040412356278843,0.6899986267089773,0.40891462516482946,-1.5724991798400865,-3.3270340044645224,0.18203564478434942,-2.4497665921523044,-0.6952317675278685,2.3477831087875956,0.5076260084986592,-62.553343102907206,0.8772674123122177,1,1.4699993133544922,1.4699993133544922,0.3874993324279785,-0.8550014495849609,-0.19000053405761363,1,0.05145922419842286,3.0625257046807173,26.53000068664551,-1.7741832277118936,26.70000076293945,1.4444444444444444,26.45000076293945,0.05145922419842286
4268,2007-01-24,26.88999938964844,26.95000076293945,26.190000534057614,26.229999542236328,63817000.0,0.0326420293485572,-1.0540606023114873,-2.0000000000000107,42.68292277694119,51.308316442391735,0.7905924851360311,0.7500133289674302,0.2586166961388727,-2.0803741976956864,24.015842019720065,0.9099998474121058,0.28128369861996205,-0.702500629425046,-2.481463404049695,1.0764621451996028,-1.5919820167373722,0.1869807578872802,1.2620063008995537,76.78567171092766,15.001009458397583,0.8894813873123248,1,0.6200008392333949,0.6200008392333949,-0.3674993515014684,-1.7049999237060582,-1.5900001525878906,2,0.018966167365483955,-2.9428449981199405,26.040000915527344,3.0625257046807173,26.53000068664551,-1.7741832277118936,26.70000076293945,0.018966167365483955
4269,2007-01-25,26.21999931335449,26.95000076293945,26.15999984741211,26.93000030517578,55317400.0,-0.024916329174476504,1.1066637505499612,-1.0757593272259627,30.281686593652395,47.127900048238054,1.2012710414077254,1.4378119861097183,0.9319662646857871,-1.352042003535363,24.72486083258204,0.7900009155273402,0.10534033273350474,-1.337000656127934,-3.198070686484904,0.5240693742290361,-2.267535671306419,-0.4064656409494489,1.7198058768032567,20.65202292964518,-35.01836008458994,0.9305350151784851,1,1.2800006866455114,1.2900009155273473,0.37750053405762074,-1.0349998474121058,-0.7600002288818324,3,0.049199120873749225,-1.0540606023114873,26.88999938964844,-2.9428449981199405,26.040000915527344,3.0625257046807173,26.53000068664551,0.049199120873749225
4270,2007-01-26,26.35000038146973,26.540000915527344,25.76000022888184,26.15999984741211,64449600.0,0.004958088158645735,1.7368368217637782,-0.2676060121694082,31.72414473489509,42.21589112012466,0.7872186417562155,1.3087540611212063,0.805927212098446,-1.4274722874519625,25.854296340618838,0.7800006866455043,-0.04600594355560261,-1.1649995803832986,-3.0974859679997913,0.767486807233194,-2.131242774191545,-0.19875638657505235,1.3988243583367925,49.579822504460125,-1.3819036112249918,0.9662431938082459,1,0.8249998092651332,1.0249996185302699,0.6199998855590785,-0.8350000381469762,-0.39000129699707387,4,0.03377606742936945,1.1066637505499612,26.21999931335449,-1.0540606023114873,26.88999938964844,-2.9428449981199405,26.040000915527344,0.03377606742936945
4271,2007-01-29,26.209999084472656,26.46999931335449,26.0,26.290000915527344,51536100.0,-0.005313142124108938,1.1363671830973887,-0.4210610851779272,29.06574577157697,38.77279392399121,0.561419320116876,1.4365615724704313,0.950279643546942,-1.2376311061952165,26.728575434928825,0.46999931335448863,-0.24376605935961848,-1.2505008697509759,-3.2681226716545737,0.767120932152622,-2.2593117707027766,-0.24168996879917515,1.3001667140229038,37.81501291066072,-7.5768339451420985,1.0088109009517996,1,0.6700010299682617,1.1650009155273438,0.8550004959106445,-0.5949993133544922,-0.3399982452392578,0,-0.01907668895327086,1.7368368217637782,26.35000038146973,1.1066637505499612,26.21999931335449,-1.0540606023114873,26.88999938964844,-0.01907668895327086
4272,2007-01-30,26.25,26.34000015258789,26.03000068664551,26.290000915527344,45030400.0,0.001526170046722397,3.4285831062669794,0.5,30.388704725336936,36.53105828948992,0.26910371344375505,1.374905013854864,0.9164739339296162,-1.2241794580989769,27.50335553388828,0.30999946594237926,-0.46134083936427217,-1.1519999504089355,-3.241145539240634,0.9371456384227628,-2.1965727448247847,-0.10742715599308639,1.0501459301419125,41.17643287498212,0.18973508272367923,1.0445727944158498,1,0.2049999237060547,1.125,0.8149995803833008,-0.6350002288818359,-0.10000038146972656,1,-0.011809503464471849,1.1363671830973887,26.209999084472656,1.7368368217637782,26.35000038146973,1.1066637505499612,26.21999931335449,-0.011809503464471849
4273,2007-01-31,26.6200008392334,26.809999465942386,26.04999923706055,26.190000534057614,60517900.0,0.014095270066034171,-1.1408369733993327,-10.749761586877831,32.30241495832844,35.4393643856892,-0.17582284320439,1.0002698951731759,0.5583849592798558,-1.531646682497712,27.856706738536264,0.7600002288818359,-0.7401277086103875,-0.7464991569519057,-2.8647232296315295,1.371724915727718,-1.8056111932917176,0.31261287938790616,0.4953276067573036,72.2689264196519,36.444867569426954,1.0591120363398128,1,-0.2650003433227539,0.7549991607666016,0.44499874114990234,-1.0050010681152344,-0.5400009155273473,2,-0.028925636119019882,3.4285831062669794,26.25,1.1363671830973887,26.209999084472656,1.7368368217637782,26.35000038146973,-0.028925636119019882
4274,2007-02-01,26.59000015258789,26.989999771118164,26.36000061035156,26.670000076293945,55597200.0,-0.0011269979601687963,-1.3333345107111776,-0.1860462021610673,32.020551021068144,34.130351293454,-0.13843246649278385,0.9913106738981838,0.5824636647435568,-1.4362569137208467,27.484171616259935,0.6299991607666051,-0.927181965270524,-0.719499874114991,-2.8577966858486867,1.4187969376187048,-1.7886482799818388,0.34964853175185695,-0.8299999237060511,67.47969370760791,34.26021695316034,1.0691484058668486,2,-0.21500015258789062,0.7849998474121094,0.47749948501586914,-0.9750003814697266,-0.4200000762939453,3,-0.048514513280354055,-1.1408369733993327,26.6200008392334,3.4285831062669794,26.25,1.1363671830973887,26.209999084472656,-0.048514513280354055
4275,2007-02-02,27.13999938964844,27.18000030517578,26.60000038146973,26.90999984741211,59427500.0,0.020684439033634927,2.7419184150618117,-2.8749970197649635,35.55194659425358,33.53614529215072,-0.6922519421545203,0.35558072570459487,0.03990370777121299,-1.9203580936545528,26.20560132120062,0.5900001525878906,-0.9891331934688736,-0.10350065231322958,-2.1726449140743753,1.9656436094479162,-1.1380727831938025,0.9310714785673433,-1.3553991699218741,96.61009278117251,67.7820568437565,1.0345721308805729,2,-0.6699991226196325,0.23500061035155895,-0.07249975204468129,-1.524999618530277,-1.639999389648441,4,-0.06190126540004859,-1.3333345107111776,26.59000015258789,-1.1408369733993327,26.6200008392334,3.4285831062669794,26.25,-0.06190126540004859
4276,2007-02-05,27.51000022888184,27.670000076293945,27.229999542236328,27.420000076293945,61115800.0,0.013633045230447616,1.1463448673694396,0.3913057900585568,45.30973128681144,34.369760940318244,-1.0154010519782233,-0.09489368556801381,-0.3240078630915626,-2.2249934154532234,24.80611154661334,0.5300006866455043,-0.9536604529336081,0.3145001411438031,-1.67796420764601,2.306964489933616,-0.6817320332511017,1.3107323155387078,-1.6695840057373026,90.2439081122826,55.872911425579574,0.996232174394906,2,-0.7950000762939489,-0.1350002288818395,-0.42000055313110707,-1.8950004577636754,-1.6599998474121094,0,-0.056343189077181055,2.7419184150618117,27.13999938964844,-1.3333345107111776,26.59000015258789,-1.1408369733993327,26.6200008392334,-0.056343189077181055
4277,2007-02-06,27.28000068664551,27.78000068664551,27.1200008392334,27.75,105179400.0,-0.00836057943739521,1.4905622352657308,-5.222205738990133,53.112044032038725,35.52855219088464,-0.6604648861174347,0.030337067856372357,-0.08047231992470927,-1.9413195294026657,23.169880826459288,0.6599998474121129,-0.948623812181328,0.15200052261353036,-1.7239032077960488,2.0279042530231095,-0.7859513425912574,1.0899523878183182,-1.329809432312011,71.09829011299654,31.561746545909614,0.9379518652047895,2,-0.5100002288818359,0.09499931335448863,-0.1950011253356969,-1.6650009155273473,-1.470001220703125,1,-0.05168621011444319,1.1463448673694396,27.51000022888184,2.7419184150618117,27.13999938964844,-1.3333345107111776,26.59000015258789,-0.05168621011444319
4278,2007-02-07,28.09000015258789,28.85000038146973,28.07999992370605,28.6200008392334,128470500.0,0.029692061787186974,-1.7999958385207224,1.1276626828723986,66.0784181729104,39.50596681080219,-1.4330431250892346,-0.8533419402237747,-0.8707906283541575,-2.6923896316120413,21.946212412604503,1.5699996948242188,-0.8898526735381651,0.9809999465942383,-0.8446986288886826,2.806698522077159,0.06815065885277605,1.8938492343357005,-1.9934241436694293,69.47789964894052,24.712503425150295,0.9128492877414607,2,-0.7849998474121058,-0.7150001525878906,-1.0050005912780762,-2.4750003814697266,-2.1000003814697266,2,-0.0690637423823185,1.4905622352657308,27.28000068664551,1.1463448673694396,27.51000022888184,2.7419184150618117,27.13999938964844,-0.0690637423823185
4279,2007-02-08,28.13999938964844,28.35000038146973,27.79999923706055,27.899999618530273,55285200.0,0.0017799657098238608,-1.5000021674390378,-0.4528291701604757,64.69385896212242,43.16926839160523,-1.3209621947556478,-0.9969870145349837,-0.8978652849268336,-2.683368874984776,20.780465487118516,0.5500011444091797,-0.7586727965575086,1.0579992294311573,-0.6839247266164605,2.799923185478775,0.18703725140735017,1.9289612074549645,-1.7680809434748532,68.44440036349826,19.20354713483006,0.8709619780238083,2,-0.7149991989135778,-0.764999389648441,-1.0549998283386266,-2.524999618530277,-1.8400001525878906,3,-0.07320538417282907,-1.7999958385207224,28.09000015258789,1.4905622352657308,27.28000068664551,1.1463448673694396,27.51000022888184,-0.07320538417282907
4280,2007-02-09,27.709999084472656,28.149999618530273,27.479999542236328,28.059999465942386,50559800.0,-0.015280750337683502,1.5282988991373756,-1.4583363135684075,61.434089113811275,46.76575098518681,-0.757407941155428,-0.6789821625079497,-0.41593691773153907,-2.196569144114534,18.984441349059054,0.6700000762939453,-0.7212844465026365,0.6769989967346177,-0.9238966657740448,2.2778946592432803,-0.12344883451971356,1.477446827988949,-1.0902724447694538,34.10395383553572,-18.59434350692571,0.8004478312543304,2,-0.2699985504150355,-0.33499908447265625,-0.6149992942810059,-2.0849990844726562,-1.3699989318847656,4,-0.05557557051821238,-1.5000021674390378,28.13999938964844,-1.7999958385207224,28.09000015258789,1.4905622352657308,27.28000068664551,-0.05557557051821238
4281,2007-02-12,27.540000915527344,27.75,27.420000076293945,27.6200008392334,39247500.0,-0.00613490344864609,-1.0624891967122243,0.22857096146614772,65.49586728006568,50.66654682460112,-0.42343783099714827,-0.6510507041983118,-0.2345681258772565,-1.9720995127929157,17.546587425610767,0.3299999237060547,-0.5430770229593875,0.5760007858276381,-0.7831536633191369,1.9351552349744132,-0.10357643874575118,1.2555780104010275,-0.6972469016474889,24.277467481350925,-33.5758513526024,0.6795772245733878,2,-0.09000110626220348,-0.16500091552734375,-0.1900010108947754,-1.6600008010864258,-0.75,0,-0.0740741048551371,1.5282988991373756,27.709999084472656,-1.5000021674390378,28.13999938964844,-1.7999958385207224,28.09000015258789,-0.0740741048551371
4282,2007-02-13,27.18000030517578,27.729999542236328,27.01000022888184,27.65999984741211,59367700.0,-0.013071917152645773,1.3225824314429926,6.0,53.333342102747665,53.003316507314366,0.09203498802628474,-0.37817172384916375,0.13124243499122912,-1.5578904503278075,17.028410533813343,0.7199993133544886,-0.3783793813349554,0.2590002059936509,-1.0081206257996946,1.5261210377869965,-0.37456020990302363,0.8925606218903255,1.6700000762939489,9.239133815007737,-44.31009522130162,0.6335604158966733,2,0.4250001907348633,0.19499969482421875,0.20999956130981445,-1.260000228881836,-0.8099994659423828,1,-0.04893303564285778,-1.0624891967122243,27.540000915527344,1.5282988991373756,27.709999084472656,-1.5000021674390378,28.13999938964844,-0.04893303564285778
4283,2007-02-14,27.459999084472656,27.649999618530273,27.149999618530273,27.26000022888184,48659900.0,0.010301647393416546,-1.3809519484471007,-0.416664679843272,65.65655884530295,56.74065071000712,-0.06289334218737963,-0.6538917093804173,-0.13409254586991892,-1.7896455128596607,17.39167892195585,0.5,-0.16438578667104764,0.5149990081787124,-0.7748068691016741,1.8048048854590988,-0.12990393046148085,1.1599019468189056,1.3532012939453146,33.582000324533645,-23.1317804246816,0.6449029386401927,2,0.26500129699707387,-0.08499908447265625,0.23000097274780273,-1.4549989700317383,-1.2699985504150426,2,-0.060087387965838235,1.3225824314429926,27.18000030517578,-1.0624891967122243,27.540000915527344,1.5282988991373756,27.709999084472656,-0.060087387965838235
4284,2007-02-15,27.559999465942386,27.809999465942386,27.45000076293945,27.59000015258789,36506000.0,0.00364167461048015,-1.8800115967681388,-0.15000429155896522,65.39438919227426,60.056477665342754,-0.012102101204458648,-0.7024868518285494,-0.21087245947052935,-1.8361794381610892,16.969859353216172,0.3599987030029368,0.05258819053531383,0.5594994544982939,-0.736136238131845,1.8551351471284327,-0.08831839181677736,1.207317300813365,1.2171369094848608,48.24557294106639,-8.98351549820515,0.6478178463150703,2,0.37000083923339844,-0.18499946594238637,0.1350007057189906,-1.5499992370605504,-1.2199993133544957,3,-0.056966608318130385,-1.3809519484471007,27.459999084472656,1.3225824314429926,27.18000030517578,-1.0624891967122243,27.540000915527344,-0.056966608318130385
4285,2007-02-16,27.520000457763672,27.54999923706055,27.36000061035156,27.479999542236328,34920100.0,-0.001451342850283588,2.8000305180436653,-1.3333333333334911,67.10185446175385,62.477824684780806,0.09774793257764358,-0.6302172632834768,-0.1656922382453132,-1.7403280176836589,16.469208313856136,0.19999885559082742,0.24577492488365849,0.47850046157837056,-0.8289399642340385,1.7859408873907796,-0.17521975132783396,1.132220674484575,1.2217931947326655,63.75008940705198,3.8973196562104917,0.653720212906204,2,0.4099998474121129,-0.14500045776367188,0.17499971389770508,-1.510000228881836,-1.5900001525878906,4,-0.04433143896837932,-1.8800115967681388,27.559999465942386,-1.3809519484471007,27.459999084472656,1.3225824314429926,27.18000030517578,-0.04433143896837932
4286,2007-02-20,27.65999984741211,28.0,27.28000068664551,27.559999465942386,40816100.0,0.005087187039233498,-1.1818229107965066,2.4999523173754596,67.93894537601003,64.12525816744427,-0.020938288965776763,-0.7180332762123172,-0.29200685040269647,-1.8286823888352686,15.823349877664853,0.7199993133544886,0.4613414651052814,0.561999893188478,-0.7500268905257705,1.8740266769027265,-0.0940134986686445,1.2180132850456005,1.0471579366119386,65.6565423036537,3.299183274493558,0.656013391857124,2,0.2700004577636754,-0.2950000762939453,0.33500003814697266,-1.5299997329711914,-1.9599990844726598,1,-0.04772233196334308,2.8000305180436653,27.520000457763672,-1.8800115967681388,27.559999465942386,-1.3809519484471007,27.459999084472656,-0.04772233196334308
4287,2007-02-21,27.3799991607666,27.61000061035156,27.29999923706055,27.31999969482422,35555600.0,-0.010122946066165817,-5.200003814683012,0.5999923706345938,59.895820915687125,63.43830291664168,0.30702595996339355,-0.3504645064738128,-0.0029047397007957443,-1.5024517010624123,14.986992017431152,0.36000061035155895,0.621287354189036,0.21499929428100728,-1.003031874395326,1.4330304629573405,-0.3940162900571593,0.8240148786191739,1.2932154721546034,27.058757531218795,-32.63849704510901,0.6090155843381667,2,0.30000114440918324,-0.07499885559081676,0.6250009536743164,-1.2499990463256836,-1.9499988555908203,2,-0.021548512173976908,-1.1818229107965066,27.65999984741211,2.8000305180436653,27.520000457763672,-1.8800115967681388,27.559999465942386,-0.021548512173976908
4288,2007-02-22,27.399999618530273,27.61000061035156,27.21999931335449,27.520000457763672,40347700.0,0.0007304769312166393,1.599998728439157,-2.0000317894268367,60.574416303415106,62.98058706567421,0.19987487897634182,-0.3481476996722108,-0.006613719288488085,-1.4732414536929888,14.53501070306708,0.3900012969970703,0.6824818537437451,0.20949974060058452,-1.005641080079613,1.424640561280782,-0.3980706697395142,0.8170701509406832,1.2399507263101448,23.076941887051174,-34.16380476791113,0.6075704103400991,2,0.18000030517578125,-0.09499931335448863,0.6150002479553223,-1.2699995040893555,-1.869998931884762,3,-0.03759119684805756,-5.200003814683012,27.3799991607666,-1.1818229107965066,27.65999984741211,2.8000305180436653,27.520000457763672,-0.03759119684805756
4289,2007-02-23,27.51000022888184,27.670000076293945,27.35000038146973,27.35000038146973,40647000.0,0.004014620871643171,-2.9999999999999556,-1.3333227370261465,55.457243569726565,62.316493116331465,-0.009933708652859252,-0.37581783207708597,-0.10193254418058117,-1.5349678298643532,14.0497164822453,0.3199996948242152,0.7152765752466763,0.2550003051757841,-0.8773654788739051,1.3873660892254733,-0.3111825868490605,0.8211831972006287,1.0973511136394087,37.17957182506279,-14.458227788664267,0.5661828920248454,2,-0.0050001144409215215,-0.2049999237060547,0.3949995040893519,-1.235000610351566,-2.110000610351566,4,-0.04798254030686633,1.599998728439157,27.399999618530273,-5.200003814683012,27.3799991607666,-1.1818229107965066,27.65999984741211,-0.04798254030686633
4290,2007-02-26,27.239999771118164,27.70000076293945,27.020000457763672,27.63999938964844,37742200.0,-0.009814629426291743,1.6153738936511477,-2.500000000000022,45.89664596215675,60.138801858786024,0.20829009952587896,-0.03765260779662327,0.1757240125684163,-1.209789513489568,12.758703248279646,0.6800003051757777,0.595211213345312,-0.05950012207031108,-1.1090407899879544,0.9900405458473323,-0.584270456029131,0.4652702118885088,1.3354045491302955,22.448920011989053,-23.301432767936767,0.5247703339588216,2,0.2650003433227539,0.06500053405762074,0.3900003433227539,-0.9650001525878906,-1.389999389648434,0,-0.0330396338506771,-2.9999999999999556,27.51000022888184,1.599998728439157,27.399999618530273,-5.200003814683012,27.3799991607666,-0.0330396338506771
4291,2007-02-27,25.709999084472656,26.95000076293945,25.440000534057614,26.75,78613400.0,-0.05616742656025009,1.097218984444549,2.6000047683761065,32.89757949470621,57.86816156900364,1.6219740205422681,1.5314889404988037,1.6967270684904747,0.3670523289325871,11.954818036754238,1.7999992370605504,0.43485588777086903,-1.5645008087158203,-2.73961961331457,-0.3893820041170706,-2.1520602110151934,-0.9769414064164472,2.83409715394847,11.946837304022214,-29.33323426963476,0.5875594022993748,2,1.0100011825561523,1.4350013732910156,1.9200010299682617,0.5650005340576172,0.39000129699707387,1,0.00855702950359083,1.6153738936511477,27.239999771118164,-2.9999999999999556,27.51000022888184,1.599998728439157,27.399999618530273,0.00855702950359083
4292,2007-02-28,25.940000534057614,26.25,25.75,25.79999923706055,63725500.0,0.00894599213439351,-3.1666706403134413,-0.13461651322304272,23.19202623674437,53.1498801680527,1.3383196135726614,1.3460868970707445,1.4547346644206591,0.17883914417464908,11.107489869496828,0.5400009155273438,0.3154809160706833,-1.3189993858337452,-2.5574856008993514,-0.08051317076813902,-1.9382424933665483,-0.6997562783009421,2.479931876188971,22.12389156470933,-14.945364662714017,0.6192431075328039,2,0.779999732971195,1.2049999237060582,1.6299991607666051,0.3349990844726598,0.11999893188477273,2,-0.009252111263569951,1.097218984444549,25.709999084472656,1.6153738936511477,27.239999771118164,-2.9999999999999556,27.51000022888184,-0.009252111263569951
4293,2007-03-01,25.85000038146973,26.25,25.06999969482422,25.399999618530273,70349100.0,-0.003469550914994013,-1.1261255069076912,3.214261386084847,21.728415295142156,48.29810529059356,1.314117970268196,1.4497734166086822,1.5295165673325108,0.30222553316598777,11.522464099254345,1.1800003051757812,0.17610014357428838,-1.3704995155334423,-2.7341705159277936,-0.006828515139090996,-2.0523350157306197,-0.6886640153362649,2.4507347537292965,29.657808740149775,-3.3004882644774227,0.6818355001971762,3,0.6849994659423793,1.1099996566772425,1.6599998474121058,0.7049999237060511,0.35000038146971946,3,-0.016247584916672664,-3.1666706403134413,25.940000534057614,1.097218984444549,25.709999084472656,1.6153738936511477,27.239999771118164,-0.016247584916672664
4294,2007-03-02,25.29999923706055,25.96999931335449,25.149999618530273,25.690000534057614,68604200.0,-0.021276639701848565,-1.376808869993549,-0.8666680795150877,21.10313308164278,43.18713624835901,1.6872579088289896,2.000755481287026,2.049535153098251,0.8832326532466261,12.32894916869632,0.8199996948242152,0.11632212836865108,-1.8560006141662555,-3.4481313332298065,-0.26386989510270453,-2.652065973698029,-1.0599352546344818,2.806891771715989,8.745226191149763,-23.073922358671098,0.7960653595317753,3,1.235000610351559,1.6600008010864222,2.2100009918212855,1.4450006484985316,0.6900005340576136,4,0.009090966660901811,-1.1261255069076912,25.85000038146973,-3.1666706403134413,25.940000534057614,1.097218984444549,25.709999084472656,0.009090966660901811
4295,2007-03-05,25.459999084472656,25.75,24.81999969482422,25.020000457763672,60022300.0,0.006324104831502586,-1.2142860386646745,-1.1281978549735379,25.000000000000014,38.416142317691225,1.3458471735680533,1.8007671877237499,1.8591818508914528,0.7524501848174836,13.66826839033615,0.9300003051757812,-0.029109609324088126,-1.612000751495362,-3.3757123648161773,0.15171086182545324,-2.4938565581557697,-0.7301449448349544,2.4646784454667454,30.046904634407166,-2.6135986851497925,0.881855806660407,3,0.8000011444091797,1.3750009536743164,2.0450010299682617,1.2850008010864258,0.3300018310546875,0,-0.002356616971717629,-1.376808869993549,25.29999923706055,-1.1261255069076912,25.85000038146973,-3.1666706403134413,25.940000534057614,-0.002356616971717629
4296,2007-03-06,25.959999084472656,26.06999969482422,25.70000076293945,25.790000915527344,51801300.0,0.01963864956715322,-1.114288828337852,0.38636068075219127,35.81394936214758,35.74037881174238,0.6474262280513763,1.242388970845159,1.3333679056068704,0.2813588982552879,14.706821624797517,0.6100006103515625,-0.18084831320646444,-1.0345006942749038,-2.8525563219817087,0.7835549334319012,-1.9435285081283062,-0.1254728804215013,1.7163042186575304,79.72022002528904,42.27546646631389,0.9090278138534019,3,0.3000011444091797,0.8750009536743164,1.3150010108947754,1.330000877380371,0.010000228881832385,1,-0.004237238323660741,-1.2142860386646745,25.459999084472656,-1.376808869993549,25.29999923706055,-1.1261255069076912,25.85000038146973,-0.004237238323660741
4297,2007-03-07,25.8700008392334,26.1200008392334,25.57999992370605,25.90999984741211,65487300.0,-0.0034668046384134232,1.347825005286677,-0.23529081770038596,30.65696750316151,32.41621783393643,0.5595484306938978,1.287339987714354,1.4037112841421049,0.3997166582116165,15.662493291652579,0.5400009155273473,-0.3515219817075952,-1.0539989471435547,-2.9337459558150876,0.8257480615279782,-1.9938724514793194,-0.11412544280779002,1.57779817523231,73.42663778523526,34.02708146969161,0.9398735043357661,3,0.3899993896484375,0.9649991989135742,1.2574992179870605,1.419999122619629,0.8099994659423828,2,0.008890588897373597,-1.114288828337852,25.959999084472656,-1.2142860386646745,25.459999084472656,-1.376808869993549,25.29999923706055,0.008890588897373597
4298,2007-03-08,26.149999618530273,26.43000030517578,26.06999969482422,26.170000076293945,43868500.0,0.010823299969601852,-3.0,0.5000238424490964,33.56643885192749,29.983906198625426,0.09341384257239937,0.9007301010065447,1.110129750564937,0.14887578873074858,14.99220184899153,0.5599994659423828,-0.5474001408040507,-0.6770001411438002,-2.5028508401251486,1.148850557837548,-1.5899254906344744,0.23592520834687392,1.0875754503641168,82.60865959644784,42.496918255732226,0.9129253494906745,3,0.1100006103515625,0.6850004196166992,0.7650003433227539,1.140000343322754,0.470001220703125,3,-0.003441688485689709,1.347825005286677,25.8700008392334,-1.114288828337852,25.959999084472656,-1.2142860386646745,25.459999084472656,-0.003441688485689709
4299,2007-03-09,26.07999992370605,26.489999771118164,25.940000534057614,26.420000076293945,39302700.0,-0.002676852613589298,1.2916656732549878,16.999618539004565,33.33333333333327,28.58798257320059,-0.06790483704398653,0.8521784549616171,1.177058912841975,0.2471239897107047,14.869361488152352,0.5499992370605504,-0.6986446530398247,-0.6439998626709027,-2.3885904204417265,1.1005906950999211,-1.5162951415563164,0.228295416214511,0.9641691152627239,75.44911205501366,36.74419481602267,0.872295278885412,3,-0.1949996948242152,0.7550001144409215,0.7850003242492711,1.2100000381469762,0.7600002288818395,4,0.004601259186520101,-3.0,26.149999618530273,1.347825005286677,25.8700008392334,-1.114288828337852,25.959999084472656,0.004601259186520101
4300,2007-03-12,26.170000076293945,26.25,25.88999938964844,25.979999542236328,29173700.0,0.0034509261062569685,1.0571441027569128,-0.5588248493756183,32.552705552436194,28.549663246281707,-0.3639157028356621,0.6755243998819935,1.0765888627492615,0.18490510350942202,15.332284318012345,0.36000061035155895,-0.8664055499407262,-0.47699975967407227,-2.173635640556679,1.2196361212085343,-1.3253177001153738,0.3713181807672292,0.6962354151432635,64.83519247456533,28.319229322908114,0.848317940441303,3,-0.5150003433227539,0.6649999618530273,0.7049999237060547,1.119999885559082,0.7000007629394531,0,-0.006878116341269447,1.2916656732549878,26.07999992370605,-3.0,26.149999618530273,1.347825005286677,25.8700008392334,-0.006878116341269447
4301,2007-03-13,25.5,26.229999542236328,25.46999931335449,26.0,58047500.0,-0.025601837001936523,-1.7142798754776658,-2.6315715504693067,29.82834278070861,29.28703175116662,0.3052652628232835,1.2488876845286185,1.724571586000188,0.8781144489390798,16.091209373403604,0.7600002288818395,-1.0479467694818396,-1.0449997901916497,-2.7607657380544097,0.6707661576711104,-1.902882764123028,-0.18711681626027143,1.2025366277081702,2.941242468781543,-33.33463971217666,0.8578829739313796,3,0.1549997329711914,1.3350000381469727,1.4225001335144043,1.7899999618530273,1.1800003051757812,1,0.011372584922640927,1.0571441027569128,26.170000076293945,1.2916656732549878,26.07999992370605,-3.0,26.149999618530273,0.011372584922640927
4302,2007-03-14,25.85000038146973,25.8799991607666,25.26000022888184,25.5,53373200.0,0.013725505155675721,2.0244002288829686,-0.7000007629394602,34.46895074455378,30.702646801101245,-0.06575952695551379,0.8370543916576381,1.352298358788115,0.5553505929381295,17.66088244834969,0.6199989318847621,-1.1778171014388548,-0.6284994125366161,-2.343734813076285,1.0867359880030527,-1.4861171128064505,0.2291182877332183,0.7019332916077232,47.96750993217294,9.60805000101167,0.8576177002698344,3,-0.1950006484985387,0.9849996566772425,1.1949996948242152,1.4399995803832972,1.139999389648434,2,0.004642124956051319,-1.7142798754776658,25.5,1.0571441027569128,26.170000076293945,1.2916656732549878,26.07999992370605,0.004642124956051319
4303,2007-03-15,25.809999465942386,25.93000030517578,25.6200008392334,25.70000076293945,38348800.0,-0.0015474241755144558,-1.2963046687906639,0.3142816660399842,32.72357644782048,31.993807175120992,-0.0357935229998283,0.7874778038698445,1.3720038144276607,0.6274220735825722,19.278125899793867,0.3099994659423828,-1.1194088997372127,-0.5860003471374462,-2.2607088792571695,1.088708184982277,-1.4233546131973078,0.25135391892241543,0.6033794888748076,44.7154017684076,5.950301803255911,0.8373542660598616,3,-0.15499973297119496,1.0250005722045863,1.2625007629394496,1.480000495910641,0.7700004577636648,3,0.033707898381842405,2.0244002288829686,25.85000038146973,-1.7142798754776658,25.5,1.0571441027569128,26.170000076293945,0.033707898381842405
4304,2007-03-16,25.989999771118164,26.06999969482422,25.729999542236328,25.790000915527344,49897100.0,0.006974053037594796,-1.1249903142937183,1.8181928525600948,37.06004631340845,33.33381232105526,-0.12027212495597794,0.5099728665650574,1.160486064077432,0.4811839635121764,20.625955127703012,0.3400001525878906,-1.035083034689677,-0.3275000572204583,-1.917520054513144,1.2625199400722273,-1.122510055866801,0.46750994142588453,0.29590884289959263,73.73734454623386,31.548947245135906,0.7950099986463427,3,-0.11499977111816406,0.5950002670288086,1.3500003814697266,1.3000001907348633,0.3400001525878871,4,0.024240133653842255,-1.2963046687906639,25.809999465942386,2.0244002288829686,25.85000038146973,-1.7142798754776658,25.5,0.024240133653842255
4305,2007-03-19,26.29999923706055,26.3700008392334,26.0,26.190000534057614,37540300.0,0.011927644042801333,1.959984130980446,0.5499966621208286,58.17174588414318,35.818011934610325,-0.33367659462679455,0.10950185203923368,0.7983878847500847,0.20086490666337298,21.98879060706154,0.3800010681152344,-0.9237898451513615,0.04349946975708363,-1.4424810088996303,1.5294799484137975,-0.6994907695712733,0.7864897090854406,-1.4799995422363317,93.69355282150006,45.71019814734952,0.7429902393283563,3,-0.4249992370605504,0.18500041961669567,1.1000008583068812,0.9900007247924769,0.48000144958496094,0,0.020532354798185715,-1.1249903142937183,25.989999771118164,-1.2963046687906639,25.809999465942386,2.0244002288829686,25.85000038146973,0.020532354798185715
4306,2007-03-20,26.34000015258789,26.479999542236328,26.10000038146973,26.32999992370605,43996700.0,0.0015209474025752456,1.6206928303177146,0.09091224358865849,55.84794750887452,38.61700971302288,-0.351019136082229,-0.03632287606743034,0.7053565207712786,0.192994365769124,22.65452063260272,0.379999160766598,-0.7543172069141058,0.14950037002563477,-1.1833790061069216,1.4823797461581911,-0.5169393180406452,0.8159400580919147,-1.4890004348754893,88.5246337341373,35.730636098774525,0.6664396880662786,3,-0.4650001525878906,0.06999969482421875,1.067500114440918,0.9499998092651367,0.2099990844726598,1,0.02012151418280972,1.959984130980446,26.29999923706055,-1.1249903142937183,25.989999771118164,-1.2963046687906639,25.809999465942386,0.02012151418280972
4307,2007-03-21,26.790000915527344,26.790000915527344,26.059999465942386,26.399999618530273,44297700.0,0.01708431132621846,2.743584727567925,38.99923707799492,62.4338672394766,41.82450175608389,-0.7339796657188344,-0.5615838569236367,0.2013029221363709,-0.2204960503229998,23.14495810742602,0.7300014495849574,-0.5945610964410264,0.6290010452270494,-0.6162664796109105,1.8742685700650092,0.006367282808071195,1.2516348076460275,-1.8738412048339868,100.0,42.45029248852707,0.6226337624189794,3,-0.7650003433227539,-0.3800010681152344,0.6224989891052246,0.4999990463256836,0.23999977111816762,2,-0.004106032347606425,1.6206928303177146,26.34000015258789,1.959984130980446,26.29999923706055,-1.1249903142937183,25.989999771118164,-0.004106032347606425
4308,2007-03-22,26.3700008392334,26.790000915527344,26.36000061035156,26.76000022888184,37075400.0,-0.01567749391342932,-1.0975632449129407,-0.9999951093787535,64.657557726043,45.30497113305164,-0.3123360371821562,-0.23474045752488948,0.5664133352310117,0.23474109837033907,23.82025253418989,0.4300003051757848,-0.5276612711941269,0.2605009078979492,-0.8465387095749932,1.3675405253708917,-0.293018900838522,0.8140207166344204,-1.3414106562500017,60.37740262637967,-3.2075343279213158,0.553519808736471,3,-0.3450002670288086,0.03999900817871094,1.1199994087219238,0.9199991226196289,0.3699989318847656,3,0.02351152492048203,2.743584727567925,26.790000915527344,1.6206928303177146,26.34000015258789,1.959984130980446,26.29999923706055,0.02351152492048203
4309,2007-03-23,26.190000534057614,26.57999992370605,26.190000534057614,26.45000076293945,31198200.0,-0.006825949922154684,-1.999992664050178,0.6666682968817186,59.945523629554366,48.348617586064776,-0.1286166333950831,-0.1672781077514358,0.6815306565804882,0.45088623763385627,24.527175205533723,0.3899993896484375,-0.43069662822585286,0.14650058746337535,-0.7454822656292741,1.0384834405560248,-0.2994908390829494,0.5924920140097001,-1.0557257071215815,24.050672641408767,-41.96823366159208,0.4459914265463251,3,-0.1649999618530238,0.21999931335449574,1.3599996566772496,1.1849994659423864,0.6700000762939453,4,0.014891156231221947,-1.0975632449129407,26.3700008392334,2.743584727567925,26.790000915527344,1.6206928303177146,26.34000015258789,0.014891156231221947
4310,2007-03-26,26.34000015258789,26.35000038146973,25.809999465942386,26.229999542236328,44659700.0,0.005727362179134721,7.307638134921345,-0.4230788981403367,55.72290817838995,51.22579151914048,-0.28157656262274244,-0.40913724642798854,0.4667309297344673,0.3457752225406452,26.12533655983412,0.5400009155273438,-0.35793773977172805,0.3415001869201646,-0.36858643120682544,1.0515868050471546,-0.013543122143328645,0.6965434959836578,-1.1063817603363795,54.081622723105774,-9.782636236018341,0.3550433090634945,3,-0.3149995803833008,0.06999969482421875,1.3125,1.0349998474121094,1.3299999237060547,0,-0.0003796594086525884,-1.999992664050178,26.190000534057614,-1.0975632449129407,26.3700008392334,2.743584727567925,26.790000915527344,-0.0003796594086525884
4311,2007-03-27,25.93000030517578,26.239999771118164,25.85000038146973,26.149999618530273,39229400.0,-0.015565673691608772,-1.0526328998288599,-1.999982660563185,50.82416819455368,53.0430379024738,0.21884747197872656,0.019172610830437975,0.7984156898281967,0.7958611706036685,26.214256666557535,0.4899997711181605,-0.2851351610907109,-0.07949972152709961,-0.7774815781886026,0.6184821351344034,-0.42849064985784935,0.26949120680365013,-0.6029989615277209,12.244965482879307,-48.32734346055085,0.3489909283307508,3,0.27500057220458984,0.4799995422363281,1.7224998474121094,1.4449996948242188,1.7700004577636683,1,0.03278057738009599,7.307638134921345,26.34000015258789,-1.999992664050178,26.190000534057614,-1.0975632449129407,26.3700008392334,0.03278057738009599
4312,2007-03-28,25.70000076293945,27.0,25.56999969482422,25.790000915527344,42165000.0,-0.008870016950613846,-7.171376878726117,0.4090928794985553,43.732610064313185,54.26626385986188,0.47531657734020527,0.24271415304132304,0.974182186033655,1.0613439024872449,25.789877904599173,1.4300003051757812,-0.2197181858962054,-0.2974992752075245,-1.0086404357259084,0.41364188531085944,-0.6530698554667183,0.05807130505166924,-0.28521944497863316,9.090981844178739,-46.68238311710057,0.3555705802591926,3,0.5849990844726598,0.5599994659423864,1.947499275207523,1.6749992370605504,2.20999908447266,2,0.03307386960652692,-1.0526328998288599,25.93000030517578,7.307638134921345,26.34000015258789,-1.999992664050178,26.190000534057614,0.03307386960652692
4313,2007-03-29,25.43000030517578,25.96999931335449,25.15999984741211,25.920000076293945,56818400.0,-0.010505854075810839,1.7457690678856703,5.444432670707198,41.424813530389045,54.75123799508194,0.7663337260612444,0.5055560534894568,1.2198662415688304,1.366096737727986,24.849365414467446,0.8099994659423793,-0.08195480400841149,-0.5464997291564941,-1.299550801495851,0.20655134318286272,-0.9230252653261708,-0.16997419298681749,1.5699996948242188,14.67393670505551,-37.01561540279516,0.37652553616967765,3,0.6499996185302734,0.8299999237060547,2.0625000000000036,1.9449996948242188,2.379999160766605,3,0.06291782785169997,-7.171376878726117,25.70000076293945,-1.0526328998288599,25.93000030517578,7.307638134921345,26.34000015258789,0.06291782785169997
4314,2007-03-30,25.53000068664551,25.649999618530273,25.11000061035156,25.43000030517578,38922900.0,0.003932378303958428,2.1764811480054287,-0.20408250649083445,41.578962162249056,52.90759535931593,0.6640527128545308,0.4465659669519262,1.113296178331737,1.302581419784186,23.883455353134643,0.5399990081787145,0.01777772093956642,-0.45799942016601136,-1.173647292090731,0.2576484517587083,-0.8158233561283694,-0.1001754842036533,1.4699993133544886,22.222233435328075,-26.65590904022645,0.35782393596235895,3,0.5249996185302699,0.7299995422363246,1.9124994277954066,1.8449993133544886,2.8299999237060476,4,0.04739518417269739,1.7457690678856703,25.43000030517578,-7.171376878726117,25.70000076293945,-1.0526328998288599,25.93000030517578,0.04739518417269739
4315,2007-04-02,25.399999618530273,25.729999542236328,25.309999465942386,25.670000076293945,33519000.0,-0.005092090271005767,1.1538499158808848,-2.6999942779758332,48.466253720349115,52.08740716059088,0.7296987877329748,0.6027445804651776,1.227022008028932,1.4731527872783232,22.4926474082845,0.42000007629394176,0.13134637251995684,-0.5850005149841309,-1.310404346128763,0.1404033161605014,-0.947702430556447,-0.22229859941181473,1.5244004058837888,15.3438678217064,-37.71968287497796,0.3627019155723157,4,0.6550006866455078,0.8600006103515625,2.005000591278076,1.9750003814697266,1.110000610351566,0,0.057480354871980444,2.1764811480054287,25.53000068664551,1.7457690678856703,25.43000030517578,-7.171376878726117,25.70000076293945,0.057480354871980444
4316,2007-04-03,25.85000038146973,26.06999969482422,25.440000534057614,25.540000915527344,45485100.0,0.01771656573613356,-1.470583835414566,-1.1481442235691508,50.0,50.705866356204595,0.22672453267276538,0.15186674465286742,0.7711199437397518,1.052220830992571,21.425754101735855,0.6700000762939453,0.21879617412691843,-0.12949981689452628,-0.8573655949351178,0.5983659611460652,-0.4934327059148238,0.23443307212577125,1.0018236663818314,39.15343968739686,-13.953485179953638,0.3639328890202962,4,0.20499992370605113,0.05999946594237926,1.5549998283386195,1.5249996185302699,0.44000053405761363,1,0.07040617671049865,1.1538499158808848,25.399999618530273,2.1764811480054287,25.53000068664551,1.7457690678856703,25.43000030517578,0.07040617671049865
4317,2007-04-04,26.10000038146973,26.21999931335449,25.8799991607666,25.95000076293945,39936300.0,0.009671179741227665,-1.344805814068179,0.4838705707904609,54.06163347954542,49.52854143992709,-0.14689237151913304,-0.08434309426804631,0.5337985661421492,0.8304837463574728,20.13113825367796,0.3699989318847585,0.1755520136127906,0.1090002059936559,-0.6188489688842296,0.8368493808715414,-0.25492438144528506,0.47292479343259686,0.6821507288818296,89.18927278382218,33.574200389905485,0.3639245874389427,4,-0.045000076293948865,-0.19000053405762074,0.8324999809265101,1.1149997711181605,0.5299987792968714,2,0.06130269571205349,-1.470583835414566,25.85000038146973,1.1538499158808848,25.399999618530273,2.1764811480054287,25.53000068664551,0.06130269571205349
4318,2007-04-05,26.059999465942386,26.170000076293945,25.899999618530273,26.020000457763672,29372100.0,-0.0015326021050844352,1.0769247698345743,0.2666607326780625,51.020402489003615,48.536861313199225,-0.17376256037797688,-0.054209844770053195,0.5588725119242106,0.8946504422538233,19.351286727856117,0.2700004577636719,0.13684260308655283,0.0734992980957081,-0.6513173508546899,0.7983159470461061,-0.2889090263794891,0.4359076225709053,0.655265624409175,85.58558248948873,30.93011035651199,0.3624083244751986,4,-0.004999160766605115,-0.149999618530277,0.8725008964538539,1.1550006866455043,0.23000144958495738,3,0.0709900391167495,-1.344805814068179,26.10000038146973,-1.470583835414566,25.85000038146973,1.1538499158808848,25.399999618530273,0.0709900391167495
4319,2007-04-09,26.20000076293945,26.35000038146973,26.11000061035156,26.1200008392334,28169500.0,0.00537226783830258,-3.7999771119035186,2.0000476848979263,48.46628387146589,47.730569723540995,-0.3488851478124815,-0.19474468762592068,0.42686272030038097,0.7541672733794478,18.491642340729573,0.29000091552734375,0.027992340026536056,0.20750055313110138,-0.5225429018145782,0.937544008076781,-0.1575211743417384,0.5725222806039412,0.45105374821211086,85.57697245350774,34.3782337545574,0.3650217274728407,4,-0.14500045776366832,-0.2900009155273402,0.5474991798400914,0.8299989700317418,-0.07000160217284801,0,0.06145033038626169,1.0769247698345743,26.059999465942386,-1.344805814068179,26.10000038146973,-1.470583835414566,25.85000038146973,0.06145033038626169
4320,2007-04-10,25.989999771118164,26.18000030517578,25.78000068664551,26.10000038146973,38575000.0,-0.008015304797942546,1.9629551138049157,-1.3750089407053483,44.89796258822863,47.072102433949325,-0.21652246208287806,0.0011380546494805799,0.6383887909746804,0.9619813303167888,17.468688321632868,0.4200000762939382,-0.07058900816958769,0.006499576568604226,-0.7187526718345829,0.7317518249717914,-0.35612654763298934,0.3691257007701978,0.5994125840013957,60.43948673449275,13.385457707442079,0.362626124201594,4,0.06500053405761719,-0.07999992370605469,0.757500171661377,1.0399999618530273,0.48999977111816406,1,0.09118895190861442,-3.7999771119035186,26.20000076293945,1.0769247698345743,26.059999465942386,-1.344805814068179,26.10000038146973,0.09118895190861442
4321,2007-04-11,25.790000915527344,26.13999938964844,25.63999938964844,25.96999931335449,42709700.0,-0.007695223445637445,-1.0833270417509715,1.6363399916769852,34.276749930124,46.021451307928295,-0.04299201944609621,0.23608101489136146,0.8421335158313887,1.1595660856362642,16.00103851335679,0.5,-0.14558746618750362,-0.2079993247985854,-0.9035371204220084,0.4875384708248376,-0.5557682226102969,0.1397695730131261,0.7402349698014952,21.126945963007735,-18.43541169826866,0.34776889781171155,4,-0.06000041961669922,0.2649993896484375,0.7574992179870605,1.1149988174438477,0.4899997711181676,2,0.027917769980419394,1.9629551138049157,25.989999771118164,-3.7999771119035186,26.20000076293945,1.0769247698345743,26.059999465942386,0.027917769980419394
4322,2007-04-12,25.96999931335449,26.06999969482422,25.6299991607666,25.78000068664551,28071900.0,0.006979387027426398,1.2564165264681717,-1.0555573216348055,43.19725861030949,46.21838965014168,-0.20189484112201228,0.06907509860715066,0.6667602697302293,0.9788144615845731,14.238383540144978,0.4400005340576172,-0.21147475439629204,-0.03400087356567738,-0.7262255140014275,0.6582237668700728,-0.38011319378355424,0.3121114466521995,0.5034271609752601,47.22216335353634,9.867585225172384,0.34611232021787575,4,-0.2399988174438441,0.08500099182129262,0.5775008201599157,0.9350004196167028,0.23999977111816762,3,0.012321971915043584,-1.0833270417509715,25.790000915527344,1.9629551138049157,25.989999771118164,-3.7999771119035186,26.20000076293945,0.012321971915043584
4323,2007-04-13,26.68000030517578,26.95000076293945,25.63999938964844,25.920000076293945,83160800.0,0.02733927649571366,1.0153849539669149,4.00003011624887,57.06050906924224,47.93856152869648,-0.8000727584964764,-0.6033392349593889,-0.04219799406046221,0.2728198878803312,12.68323405550886,1.3100013732910085,-0.2121182478941499,0.6325000762939439,-0.11549033077286808,1.3804904833607559,0.25850487276053613,1.0064952798273517,-1.5699996948242223,79.54544469345932,38.834667804447136,0.3739952035334065,4,-0.5500001907348633,-0.625,-0.13250017166137695,0.22499942779541016,-0.2800006866455078,4,-0.001874105840976359,1.2564165264681717,25.96999931335449,-1.0833270417509715,25.790000915527344,1.9629551138049157,25.989999771118164,-0.001874105840976359
4324,2007-04-16,26.6200008392334,26.93000030517578,26.479999542236328,26.670000076293945,51863700.0,-0.0022488555193436177,-1.7272622185231423,-0.06578845000363902,54.1420183455176,48.5692020426041,-0.6360882590509611,-0.5204030081473761,0.019135659438326513,0.3277356323049929,11.347041314693307,0.4500007629394531,-0.16246340311484886,0.5410005569458001,-0.24869377592144204,1.3306948898130422,0.14615339051217902,0.9358477233794211,-1.4732002258300803,75.00003612398349,34.49426060957521,0.3948471664336204,4,-0.42500019073486683,-0.5650005340576172,-0.07250070571899414,0.28499889373779297,-0.25,0,-0.012396690958014212,1.0153849539669149,26.68000030517578,1.2564165264681717,25.96999931335449,-1.0833270417509715,25.790000915527344,-0.012396690958014212
4325,2007-04-17,26.84000015258789,27.1200008392334,26.559999465942386,26.68000030517578,59262500.0,0.008264436755022642,-1.7999961853173183,-3.2000457770656903,64.26330957619822,50.15401421773724,-0.7044196596146222,-0.7355864254278046,-0.2146763790691253,0.10739303351770246,10.665665843337594,0.5600013732910121,-0.06783283495956738,0.7339998245239272,-0.1216786230891671,1.5896782721370215,0.30616060071738005,1.1618390483304744,-1.6571355361938487,81.20802877661004,35.5937541612636,0.4278392238065474,4,-0.4650001525878906,-0.7249994277954102,-0.48000001907348633,0.06499958038330078,-0.870000839233402,1,-0.02645309194429457,-1.7272622185231423,26.6200008392334,1.0153849539669149,26.68000030517578,1.2564165264681717,25.96999931335449,-0.02645309194429457
4326,2007-04-18,26.8700008392334,26.989999771118164,26.5,26.65999984741211,32158000.0,0.0011177603008551973,1.1777822989119608,1.3125074505877024,69.56519520318349,51.87663218703035,-0.6420342708263043,-0.7629624020349794,-0.270354026599982,0.07434593722435068,10.125656241247224,0.48999977111816406,0.0287406013455751,0.7375004768371589,-0.17933360146744803,1.6543345551417659,0.27908343768485366,1.1959175159894642,-1.6096507739257824,83.22149541084755,31.62459980146936,0.45841703915230436,4,-0.49500083923339844,-0.755000114440918,-0.6250009536743164,0.03499889373779297,-1.470001220703125,2,-0.014514376063123224,-1.7999961853173183,26.84000015258789,-1.7272622185231423,26.6200008392334,1.0153849539669149,26.68000030517578,-0.014514376063123224
4327,2007-04-19,26.68000030517578,26.75,26.46999931335449,26.59000015258789,29165200.0,-0.007071102646941219,1.4347934254391366,0.4285701310614799,71.47763620156258,54.14965815509245,-0.40354579820453296,-0.6130571361892194,-0.101352972448435,0.2651141280766467,10.139014107481396,0.4000015258789098,0.10650917739592458,0.5529999732971191,-0.3484166494847081,1.4544165960789464,0.10229166190620376,1.0037082846880345,-1.3452642089111322,70.2702633040658,13.42441794176655,0.4507083113909142,4,-0.30500030517578125,-0.5649995803833008,-0.4350004196166992,0.22499942779541016,-1.1599998474121094,3,-0.014992489278670362,1.1777822989119608,26.8700008392334,-1.7999961853173183,26.84000015258789,-1.7272622185231423,26.6200008392334,-0.014992489278670362
4328,2007-04-20,26.989999771118164,27.10000038146973,26.75,27.04999923706055,42547500.0,0.01161917025474124,3.374956787106315,-0.6666596024244874,73.39740062844635,56.919782239201396,-0.6344731473289116,-0.9214705377538159,-0.45529536007669336,-0.044063652001302245,10.347190679543987,0.42000007629394887,0.15995393250238976,0.831999492645263,-0.1441498174347835,1.8081488027253094,0.34392483760523973,1.3200741476852862,-1.5838530851347663,79.99988262497517,17.998832807263902,0.4880746550400237,4,-0.6149997711181641,-0.8749990463256836,-0.744999885559082,-0.08500003814697266,-1.0900001525878906,4,-0.02889961812745856,1.4347934254391366,26.68000030517578,1.1777822989119608,26.8700008392334,-1.7999961853173183,26.84000015258789,-0.02889961812745856
4329,2007-04-23,26.57999992370605,26.940000534057614,26.5,26.90999984741211,38480700.0,-0.015190805886958647,1.2564054911895688,5.500047684139989,67.3529378765609,59.41477949346054,-0.18428092015495068,-0.5067354159951343,-0.09652054771101604,0.36549978961899754,10.108428541286592,0.48999977111816406,0.17149178252858377,0.40249967575072887,-0.5917548947406743,1.396754246242132,-0.09462760949497451,0.8996269609964322,-1.105299071592654,16.923131096165264,-48.87381804690935,0.49712728524570216,4,-0.20499992370605113,-0.46499919891357067,-0.3350000381469691,0.32499980926514027,-0.19000053405761008,0,-0.00677202053018966,3.374956787106315,26.989999771118164,1.4347934254391366,26.68000030517578,1.1777822989119608,26.8700008392334,-0.00677202053018966
4330,2007-04-24,26.32999992370605,26.65999984741211,26.059999465942386,26.649999618530273,53272500.0,-0.009405568123310282,2.529412424687791,0.9696962691096151,57.499991059305316,61.99513961892513,0.1330071484374713,-0.2714398855516613,0.11215556205569399,0.630211064835084,8.995650991628748,0.600000381469723,0.19643281106184318,0.15299968719482138,-0.840920795577059,1.1469201699667018,-0.3439605541911206,0.6499599285807633,-0.7894870721078533,25.961559622931496,-41.42083491971834,0.49696024138594036,4,0.045000076293948865,-0.21499919891357067,-0.0999999046325648,0.5749998092651403,0.5900001525878942,1,0.001519214418657544,1.2564054911895688,26.57999992370605,3.374956787106315,26.989999771118164,1.4347934254391366,26.68000030517578,0.001519214418657544
4331,2007-04-25,26.78000068664551,26.8700008392334,26.21999931335449,26.53000068664551,45166800.0,0.017090800009243567,2.0232607654229655,-0.7812507450587616,60.0,63.862110884446295,-0.1808077759423803,-0.6898654449761672,-0.3693116644759833,0.17804804529258078,7.947545341053782,0.6500015258789098,0.2356895938408421,0.5605004310607953,-0.46125200503861663,1.5822528671602072,0.049624213011089324,1.0713766491105012,-1.176308315541906,69.23082566115248,4.416550146390847,0.5108762180497067,4,-0.4000005722045934,-0.6649999618530309,-0.6000008583068883,0.12499904632568004,0.07999992370604758,2,-0.03024650308149357,2.529412424687791,26.32999992370605,1.2564054911895688,26.57999992370605,3.374956787106315,26.989999771118164,-0.03024650308149357
4332,2007-04-26,26.54999923706055,27.15999984741211,26.540000915527344,26.81999969482422,50933500.0,-0.008588552788934667,-3.2758974493889848,-1.0800018310546733,56.82450543115884,63.835888257992586,0.1565853907061623,-0.41415302284821465,-0.16249241446473306,0.4037294941553391,8.490065501382164,0.6199989318847656,0.30569215954342965,0.2879990577697775,-0.7132759900729546,1.2892741056125097,-0.21263846615158855,0.7886365816911436,-0.885654527231754,44.54541829008002,-16.912677452897597,0.5006375239213664,4,0.060000419616695666,-0.4149990081787145,-0.40749931335449574,0.355000495910641,0.46000099182128906,3,-0.04331448781832803,2.0232607654229655,26.78000068664551,2.529412424687791,26.32999992370605,1.2564054911895688,26.57999992370605,-0.04331448781832803
4333,2007-04-27,27.03000068664551,27.04999923706055,26.489999771118164,26.51000022888184,45157900.0,0.018079151163022944,1.0000068119891135,-1.925924356094347,60.55978952201295,64.54897394426985,-0.30010684351780625,-0.8096517142109931,-0.6696029501330258,-0.07513021213850024,8.404841336862635,0.5599994659423864,0.45174836510883765,0.6880004882812543,-0.28875262975173044,1.664753606314239,0.19962392926476014,1.1763770472977484,-1.2759166685617167,88.18189857417099,28.544717269291638,0.48837655901649285,4,-0.42000102996826527,-0.8950004577636754,-0.8125004768371618,-0.12500095367431996,0.1700000762939382,4,-0.05586386202453453,-3.2758974493889848,26.54999923706055,2.0232607654229655,26.78000068664551,2.529412424687791,26.32999992370605,-0.05586386202453453
4334,2007-04-30,26.739999771118164,27.20000076293945,26.739999771118164,27.0,50368000.0,-0.010728853428058738,-2.5384660528921708,-0.5,59.35161596578377,64.00323020977936,0.009729115097901087,-0.4472853409172508,-0.41386369170169246,0.21785045846216988,8.327136054968477,0.4600009918212855,0.5508711671948419,0.33749961853027344,-0.575284113069614,1.250283350130161,-0.11889224726967029,0.7938914843302172,-0.9015608032746698,59.64908171306488,0.10870276368869014,0.45639186579994345,4,-0.1099996566772461,-0.5849990844726598,-0.5224995613098145,0.16499996185302734,-0.13999938964843395,0,-0.03141361854068425,1.0000068119891135,27.03000068664551,-3.2758974493889848,26.54999923706055,2.0232607654229655,26.78000068664551,-0.03141361854068425
4335,2007-05-01,26.86000061035156,27.03000068664551,26.559999465942386,26.8700008392334,46221200.0,0.004487690361276941,1.8484929052393688,0.03846238491730083,63.613213398600415,63.34189889815901,-0.11972686269219324,-0.4767410977962996,-0.5661486840744558,0.09261582963296533,8.261701387234979,0.470001220703125,0.5494260084439553,0.38450040817260245,-0.4175097468308415,1.1865105631760464,-0.016504669329119537,0.7855054856743244,-0.9126366989003891,65.30615819681861,0.8692818956757264,0.40100507750172165,5,-0.23000049591064098,-0.7049999237060547,-0.6425004005432093,0.04499912261963246,-1.0100002288818288,1,-0.01749818354516286,-2.5384660528921708,26.739999771118164,1.0000068119891135,27.03000068664551,-3.2758974493889848,26.54999923706055,-0.01749818354516286
4336,2007-05-02,27.670000076293945,27.75,27.020000457763672,27.03000068664551,57237400.0,0.030156345775741444,-1.2121203363870185,-63.99847415599446,68.64033803533272,63.026643546355686,-0.8988345715650041,-1.2051904102361206,-1.4041989571719355,-0.714607366378246,9.189659962564173,0.889999389648441,0.5876043868084686,1.1034998893737793,0.19445106889605768,2.012548709851501,0.6489754791349185,1.55802429961264,-1.6224252167237125,93.65080085921498,25.919534212112524,0.4545244102388606,5,-0.7650003433227539,-1.239999771118164,-1.4524998664855957,-0.7650003433227539,-1.1900005340576172,2,-0.027105167977305333,1.8484929052393688,26.86000061035156,-2.5384660528921708,26.739999771118164,1.0000068119891135,27.03000068664551,-0.027105167977305333
4337,2007-05-03,27.70000076293945,27.940000534057614,27.559999465942386,27.76000022888184,37016600.0,0.0010842315346144549,-1.2352868578865632,-0.09374925494124138,63.14431925436518,61.887412282568896,-0.8592966421786237,-1.1691183816139592,-1.4534535472067418,-0.7424274905767696,10.381516004138952,0.38000106811522727,0.5740564186204615,1.0535005569457958,0.04152408781303407,2.0654770260785575,0.5475123223794149,1.5594887915121767,-1.4821833893262415,83.4483003559505,16.50046062296289,0.5059882345663806,5,-0.7000007629394496,-1.1750001907348633,-1.3925004005432093,-0.7950010299682582,-1.3800010681152308,3,-0.030324914420643223,-1.2121203363870185,27.670000076293945,1.8484929052393688,26.86000061035156,-2.5384660528921708,26.739999771118164,-0.030324914420643223
4338,2007-05-04,27.90999984741211,28.0,27.79999923706055,27.940000534057614,45872300.0,0.007581194176486283,1.6666836209198057,0.5000158947132999,66.00493259683563,61.73763391815498,-1.0337830187774166,-1.300068969197227,-1.681308074317748,-0.9456496236019589,11.664982119758017,0.2999992370605504,0.5485937280994406,1.1709996223449721,0.05218625358185136,2.289812991108093,0.6115929379634117,1.7304063067265325,-1.4855204945455718,93.74999172158017,26.671456230459953,0.5594066843815599,5,-0.880000114440918,-1.3549995422363281,-1.6374998092651367,-1.015000343322754,-1.850000381469723,4,-0.03224649313689343,-1.2352868578865632,27.70000076293945,-1.2121203363870185,27.670000076293945,1.8484929052393688,26.86000061035156,-0.03224649313689343
4339,2007-05-07,27.809999465942386,27.96999931335449,27.76000022888184,27.959999084472656,46411700.0,-0.0035829588683783387,1.470576355619403,4.999872846335269,62.40406562245577,62.28253109183836,-0.8280355714997683,-1.131267798101856,-1.6042394802008495,-0.8409817080382247,12.663412325448684,0.20999908447264914,0.5322355337217957,0.9904993057251019,-0.19473396864329828,2.175732580093502,0.3978826685409018,1.583115942909302,-1.1649472224771635,86.80552336170093,20.625541288741232,0.5926166371841998,5,-0.6999998092651403,-1.2549991607666051,-1.639999389648441,-0.9749994277954137,-1.279998779296875,0,-0.021934509698569915,1.6666836209198057,27.90999984741211,-1.2352868578865632,27.70000076293945,-1.2121203363870185,27.670000076293945,-0.021934509698569915
4340,2007-05-08,28.36000061035156,28.479999542236328,27.63999938964844,27.78000068664551,98226500.0,0.019777100142800652,1.048786388006923,-3.8666759915059634,66.81713029240083,63.03999001321623,-1.1843453121579977,-1.5753812666303446,-2.162549900936366,-1.3851454491906452,14.109845252485314,0.8400001525878871,0.4953028592549309,1.4220004081726039,0.11800487725251685,2.725995939092691,0.7700026427125586,2.073998173632649,-1.525255680971469,91.78088992239935,26.609950446605836,0.6519977654600437,5,-0.8750009536743129,-1.4650011062622035,-2.2025003433227504,-1.5250005722045863,-1.5300006866455078,1,-0.06205924509886718,1.470576355619403,27.809999465942386,1.6666836209198057,27.90999984741211,-1.2352868578865632,27.70000076293945,-0.06205924509886718
4341,2007-05-09,26.51000022888184,27.09000015258789,26.440000534057614,27.020000457763672,151576700.0,-0.06523273419093156,1.0000000000000109,-0.8793108551171257,48.60427001390894,62.126630522410686,0.6965806966834869,0.34923059143411095,-0.2932032397187605,0.4604729614644789,14.580672730320984,1.9200000762939453,0.46303700896315547,-0.4639999389648395,-1.6706728158903204,0.7426729379606414,-1.06733637742758,0.13933649949790095,1.9699993133544886,3.4313592577047727,-58.57079720662584,0.6033364384627397,5,0.9499998092651332,0.44999980926513317,-0.3524999618530309,0.32499980926513317,0.8799991607666016,2,-0.024896259589355263,1.048786388006923,28.36000061035156,1.470576355619403,27.809999465942386,1.6666836209198057,27.90999984741211,-0.024896259589355263
4342,2007-05-10,26.290000915527344,26.770000457763672,26.26000022888184,26.3700008392334,59524200.0,-0.008298729213695455,-6.2856500592638165,0.15686252510406373,44.16668176649561,60.30517410513098,0.9787463828036493,0.6265567182308729,-0.06342994806396263,0.6720521155955126,14.9612593207696,0.5100002288818324,0.49008680967286367,-0.6999993324279785,-1.8581284509130143,0.45812978605705723,-1.2790638916704964,-0.12093477318546064,2.1899986267089844,1.3513826993113922,-55.962805184914735,0.579064559242518,5,1.0799989700317383,0.7649984359741211,-0.30750083923339844,0.5449991226196289,0.9199981689453125,3,0.007227030052964656,1.0000000000000109,26.51000022888184,1.048786388006923,28.36000061035156,1.470576355619403,27.809999465942386,0.007227030052964656
4343,2007-05-11,26.6299991607666,26.649999618530273,26.35000038146973,26.440000534057614,39094200.0,0.012932606823853332,1.6086942099414216,-2.3749850988246397,50.42157843443136,59.31294771275849,0.6437367250042989,0.29789360565315093,-0.38660046961037864,0.3245672808269049,14.800796693214702,0.3599987030029297,0.48196662952742386,-0.3575010299682617,-1.5186597365763177,0.8036576766397943,-0.9380803832722897,0.22307832333576627,1.7612004089355473,16.666623708350706,-43.86659660689807,0.5805793533040272,5,0.7400007247924805,0.4250001907348633,-0.6474990844726562,0.2050008773803711,0.6700000762939489,4,-0.011640986695902633,-6.2856500592638165,26.290000915527344,1.0000000000000109,26.51000022888184,1.048786388006923,28.36000061035156,-0.011640986695902633
4344,2007-05-14,26.290000915527344,26.649999618530273,26.1200008392334,26.6200008392334,50552200.0,-0.01276748989688925,1.717960004108162,-1.7368542574336616,49.66778245461735,57.76345538564926,1.020507027856489,0.644969386766391,-0.01564746528631389,0.6510340708111144,14.60574566509292,0.529998779296875,0.496554523818574,-0.6809992790222168,-1.873111936384344,0.5111133783399104,-1.2770556077032786,-0.08494295034115495,2.0159506805419944,7.2033970221099,-55.319258343073926,0.5960563286810634,5,1.0099992752075195,0.7649984359741211,-0.30750083923339844,0.5449991226196289,0.9099998474121058,0,-0.008748628435730321,1.6086942099414216,26.6299991607666,-6.2856500592638165,26.290000915527344,1.0000000000000109,26.51000022888184,-0.008748628435730321
4345,2007-05-15,26.1299991607666,26.489999771118164,26.07999992370605,26.36000061035156,43053100.0,-0.006086030779338669,-1.4848481345547755,0.6969742507874932,44.32808773931715,55.06209424164753,1.1913516989004016,0.7895320741967922,0.16892997180892877,0.7956382182030488,14.13217270603685,0.4099998474121129,0.45007274634412653,-0.8055009841918945,-2.054946878192389,0.44394490980860013,-1.4302239311921419,-0.1807780371916472,2.044795389892581,4.950418389103144,-54.380501073429784,0.6247229470002482,5,1.1500005722045898,0.9250001907348633,-0.14749908447265625,0.7050008773803711,1.1900005340576172,1,0.015308133896900333,1.717960004108162,26.290000915527344,1.6086942099414216,26.6299991607666,-6.2856500592638165,26.290000915527344,0.015308133896900333
4346,2007-05-16,26.479999542236328,26.489999771118164,26.1299991607666,26.29999923706055,38666800.0,0.013394580662491551,2.5999923706345727,-0.7826050901009196,49.40171224413007,53.53513790717697,0.7317492583832461,0.4309085872201166,-0.16803995553173579,0.4317998251284507,13.759503183489208,0.3600006103515625,0.43752885038533407,-0.43600053787231374,-1.7018168577238342,0.8298157819792067,-1.0689086977980722,0.1969076220534447,1.5272114382666047,57.970914337998714,-3.096832397380595,0.6329081599257593,5,0.8000001907348633,0.5749998092651367,-0.4974994659423828,0.35500049591064453,0.4400005340576172,2,0.013217537293060078,-1.4848481345547755,26.1299991607666,1.717960004108162,26.290000915527344,1.6086942099414216,26.6299991607666,0.013217537293060078
4347,2007-05-17,26.28000068664551,26.6200008392334,26.25,26.29999923706055,37058100.0,-0.007552827003331819,-8.250029802349989,-0.11110286949519145,43.26750411946233,51.0087569652466,0.7924756493411316,0.6317965103200969,0.04583536607818317,0.6204893113377814,13.366464875992644,0.37000083923339844,0.3910084023732132,-0.6159994125366168,-1.9098456890224682,0.6778468639492345,-1.2629225507795425,0.030923725706308858,1.5730334093136698,35.08787193318356,-21.618594877908613,0.6469231382429262,5,0.99999904632568,0.7749986648559535,-0.3875002861022985,0.5549993515014613,0.75,3,0.042237392465784396,2.5999923706345727,26.479999542236328,-1.4848481345547755,26.1299991607666,1.717960004108162,26.290000915527344,0.042237392465784396
4348,2007-05-18,26.209999084472656,26.40999984741211,26.15999984741211,26.36000061035156,40781200.0,-0.0026636834225208794,1.0,7.500619933237782,45.04672290789715,49.08016333029564,0.6660106572706255,0.6749724241983301,0.12015953365124687,0.680256363784153,12.436981299040253,0.25,0.23627253244230673,-0.6470009803771966,-1.9754763858811586,0.6814744251267655,-1.3112386831291758,0.017236722374782687,1.5011922777062736,22.806882520646703,-32.142382502060094,0.6642377027519801,5,1.0700006484985352,0.8500003814697266,-0.31749868392944336,0.6250009536743164,0.9400005340576172,4,0.03815337790654172,-8.250029802349989,26.28000068664551,2.5999923706345727,26.479999542236328,-1.4848481345547755,26.1299991607666,0.03815337790654172
4349,2007-05-21,26.399999618530273,26.540000915527344,26.190000534057614,26.209999084472656,43044700.0,0.007249162178345037,-2.0435128747356006,-1.2666573419460145,45.7564484746666,46.74008757276961,0.28493170020169956,0.49623765452405166,-0.06096484562681326,0.48677040395200777,11.9967988560489,0.3500003814697301,0.11438179363505441,-0.448000431060791,-1.786776235855033,0.890775373733451,-1.1173883334579138,0.22138747133633174,1.1806964285708261,59.25910227609911,5.38776171119612,0.6693879023971216,5,0.18500041961669922,0.869999885559082,-0.30749940872192383,0.4350004196166992,0.8700008392333984,0,0.03409089513389851,1.0,26.209999084472656,-8.250029802349989,26.28000068664551,2.5999923706345727,26.479999542236328,0.03409089513389851
4350,2007-05-22,26.3700008392334,26.5,26.26000022888184,26.3799991607666,40002600.0,-0.0011363174140281984,-1.0869586850878548,-0.05262259699844401,35.99138568896397,45.33865598110906,0.0033116044155470092,0.557995579237005,-0.02515691072141024,0.5089224689829379,12.409583702462093,0.2399997711181605,-0.053736947114735756,-0.4799992561340325,-1.815632535826932,0.8556340235588671,-1.1478158959804823,0.1878173837124173,1.0906395179960988,48.9797666036076,0.1344662276015356,0.6678166398464503,5,0.054999351501464844,0.899998664855957,-0.24500036239624023,0.4649991989135742,1.4799995422363317,1,0.03147515727307737,-2.0435128747356006,26.399999618530273,1.0,26.209999084472656,-8.250029802349989,26.28000068664551,0.03147515727307737
4351,2007-05-23,25.96999931335449,26.43000030517578,25.8799991607666,26.40999984741211,54835900.0,-0.015168809751563872,1.2916645142832166,44.007439908432254,32.73451725998147,44.06841548038527,0.3561070408239324,0.9425262227569142,0.39772489988789417,0.8969152641935203,12.665871369524856,0.5500011444091797,-0.21976968956709442,-0.8395007133483929,-2.2319841875049278,0.5529827608081419,-1.5357424504266604,-0.14325897627012552,1.3801898091931335,12.162155195966259,-30.971566801056632,0.6962417370782666,5,0.29500007629394887,1.2100000381469762,0.2750010490417516,0.865000724792484,1.8800010681152415,2,0.051983073437184224,-1.0869586850878548,26.3700008392334,-2.0435128747356006,26.399999618530273,1.0,26.209999084472656,0.051983073437184224
4352,2007-05-24,25.399999618530273,26.059999465942386,25.32999992370605,26.01000022888184,67814900.0,-0.021948390831535547,1.0563393902923883,1.3863633408037699,26.629424240088568,41.424842792124956,0.8790220944063876,1.49879751859293,0.9731698904120698,1.449553721678548,12.779396194968529,0.7299995422363352,-0.49428404164540396,-1.352000427246093,-2.878159993796835,0.1741591393046491,-2.1150802105214623,-0.5889206439707237,1.8031705078392477,5.785094003837039,-29.66766252417927,0.7630797832753702,5,0.5900001525878906,1.505000114440918,0.8450007438659668,1.4350004196166992,2.4899997711181676,3,0.05984253860597599,1.2916645142832166,25.96999931335449,-1.0869586850878548,26.3700008392334,-2.0435128747356006,26.399999618530273,0.05984253860597599
4353,2007-05-25,25.520000457763672,25.68000030517578,25.399999618530273,25.540000915527344,42654600.0,0.004724442560457787,-1.1538337392529123,0.03278760287165101,28.75697164066969,39.10141936835299,0.653759410968636,1.3279559478030656,0.8614105836749069,1.3141502352429555,13.001624155489285,0.2800006866455078,-0.5405656622334654,-1.1564995765686028,-2.7715640498592506,0.45856489672204503,-1.9640318132139285,-0.3489673399232771,1.4583892442862343,15.702510604692321,-12.706937956722264,0.8075322366453244,5,0.4549999237060547,1.3849992752075195,0.7249999046325684,1.3149995803833008,2.5799999237060582,4,0.05916928690424328,1.0563393902923883,25.399999618530273,1.2916645142832166,25.96999931335449,-1.0869586850878548,26.3700008392334,0.05916928690424328
4354,2007-05-29,25.899999618530273,26.0,25.54999923706055,25.59000015258789,39918300.0,0.014890248979247067,-1.307688545675981,-15.499618539004388,26.436769009453812,37.113495065034854,0.23760774690319408,0.9294529657744306,0.4884356657634754,0.9144148797415852,12.755162544057796,0.4799995422363281,-0.5314892187025428,-0.7345004081726074,-2.3858920775840993,0.9168912612388844,-1.5601962428783516,0.09119542653313673,0.8805833101183715,48.7179194577263,27.15447482937726,0.8256958347057451,5,0.07500076293945312,1.005000114440918,0.3450007438659668,0.9350004196166992,2.470001220703125,1,0.04826254897338611,-1.1538337392529123,25.520000457763672,1.0563393902923883,25.399999618530273,1.2916645142832166,25.96999931335449,0.04826254897338611
4355,2007-05-30,26.38999938964844,26.399999618530273,25.60000038146973,25.690000534057614,55932300.0,0.018918910360430807,1.2222222222222123,2.258064714604801,48.44558446172479,37.00725864476759,-0.23650330926767893,0.42418465608387024,0.0013050639992009394,0.39567186164834567,12.614391888192037,0.7999992370605433,-0.5852943851402728,-0.22100057601928214,-1.872257424826394,1.4302562727878296,-1.0466290004228398,0.6046278483842755,0.21651357840709196,96.36355439496354,69.51135324326106,0.8256284244035567,5,-0.4149990081787145,0.5150003433227504,-0.14499902725220082,0.4450006484985316,2.0799999237060476,2,0.033346005625919606,-1.307688545675981,25.899999618530273,-1.1538337392529123,25.520000457763672,1.0563393902923883,25.399999618530273,0.033346005625919606
4356,2007-05-31,26.920000076293945,26.989999771118164,26.489999771118164,26.739999771118164,76344400.0,0.020083391394597694,2.125002980235081,0.2571437135048652,57.55394663357547,38.59464114633572,-0.779498883457542,-0.17379568470515494,-0.5208981893098681,-0.16044162609709645,11.675415244229468,0.600000381469723,-0.5974561977091852,0.34650011062622,-1.2361331675422278,1.9291333887946678,-0.4448165284580057,1.1378167497104457,-1.5900001525878942,95.78315052658914,62.991050526280034,0.7913166390842239,5,-0.7600002288818359,-0.015000343322753906,-0.6749997138977051,-0.33500003814697266,1.5300006866455043,3,0.03454681658766989,1.2222222222222123,26.38999938964844,-1.307688545675981,25.899999618530273,-1.1538337392529123,25.520000457763672,0.03454681658766989
4357,2007-06-01,26.86000061035156,27.399999618530273,26.82999992370605,26.95000076293945,47539400.0,-0.002228806306550646,-6.5999186206195475,-0.5,52.95631584702182,39.47348480623846,-0.7024437966727355,-0.18967849178377705,-0.4681448119734988,-0.12972369889549284,10.638878997718148,0.5699996948242223,-0.5593543158982932,0.32850065231322745,-1.1706399438019304,1.8276412484283853,-0.42106964574435324,1.0780709503708081,-1.4968006896972668,73.00004959106428,36.5914969270678,0.7495702980575794,6,-0.4950008392333949,0.04499912261963246,-0.6125001907348597,-0.37500095367431285,1.4499988555908274,4,0.03685777172829385,2.125002980235081,26.920000076293945,1.2222222222222123,26.38999938964844,-1.307688545675981,25.899999618530273,0.03685777172829385
4358,2007-06-04,27.01000022888184,27.04999923706055,26.649999618530273,26.71999931335449,32524500.0,0.0055844979568790976,1.1621663419009396,-3.2222269317171137,59.72971342880725,41.02606980114298,-0.8124691079677966,-0.4327481750479727,-0.6102569797660458,-0.30587514630780177,9.350430487212158,0.399999618530277,-0.5783413980022871,0.5235002517700238,-0.8501968420456265,1.897197345585674,-0.16334829513780136,1.210348798677849,-1.5653283203125063,78.91895625780353,37.212692794646344,0.6868485469078245,6,-0.6450004577636754,-0.10500049591064808,-0.6375002861022985,-0.6000003814697301,1.75,0,0.03258049438391408,-6.5999186206195475,26.86000061035156,2.125002980235081,26.920000076293945,1.2222222222222123,26.38999938964844,0.03258049438391408
4359,2007-06-05,27.20000076293945,27.29999923706055,26.86000061035156,26.86000061035156,59452300.0,0.0070344514049445195,-1.5882260543706732,1.1724106179789773,64.34317944155097,44.176269106985984,-0.9801262772532162,-0.7070418446488063,-0.7841967824960712,-0.524541281011139,8.206263240343842,0.4399986267089915,-0.5342070547406621,0.7440007209777804,-0.5293938434966563,2.017395285452217,0.10730343874056203,1.3806980032149987,-1.6771157459716797,88.88894775769859,40.776309635456926,0.6366972822372189,6,-0.8350009918212855,-0.29500102996825817,-0.8275008201599086,-0.7900009155273402,2.599998474121101,1,0.033088220341396024,1.1621663419009396,27.01000022888184,-6.5999186206195475,26.86000061035156,2.125002980235081,26.920000076293945,0.033088220341396024
4360,2007-06-06,26.60000038146973,27.07999992370605,26.46999931335449,26.979999542236328,42858600.0,-0.022058836935300086,1.1034506572132574,-1.1176440889048354,51.50754768250041,46.26216137615475,-0.3845041841281187,-0.25893247570391864,-0.1796122649319294,0.04285383288389255,6.0983797801334685,0.7300014495849609,-0.5099548989940104,0.232000350952152,-0.6790918851807675,1.1430925870850714,-0.22354576711430596,0.6875464690186099,-1.0020307804394584,13.978604887733798,-31.528498407828312,0.455546118066459,6,-0.23500061035156605,0.3049993515014613,-0.20749998092651722,-0.19000053405762074,3.289999008178711,2,0.06654136963835144,-1.5882260543706732,27.20000076293945,1.1621663419009396,27.01000022888184,-6.5999186206195475,26.86000061035156,0.06654136963835144
4361,2007-06-07,25.85000038146973,26.60000038146973,25.84000015258789,26.45000076293945,68232400.0,-0.028195488317453887,-1.451610323049058,1.5789518594180527,45.25386248403175,48.33154340325955,0.38742586144762825,0.4628155587306644,0.5795688633229155,0.7518838998841666,6.010639071569024,0.7600002288818395,-0.5224773042895947,-0.48499965667724254,-1.42188167903954,0.451882365685055,-0.9534406678583913,-0.01655864549609376,-0.17994957973945702,0.6410405323952104,-44.27621100519134,0.4684410111811483,6,0.5499992370605433,1.0549993515014613,0.5425000190734828,0.5599994659423793,4.039999008178711,3,0.10135392236832907,1.1034506572132574,26.60000038146973,-1.5882260543706732,27.20000076293945,1.1621663419009396,27.01000022888184,0.10135392236832907
4362,2007-06-08,26.479999542236328,26.51000022888184,25.84000015258789,25.8799991607666,47289500.0,0.02437134048238576,1.0302978634862083,-1.0000000000000118,52.65226374921026,50.98657585976406,-0.0818744757979033,-0.16044568212862487,-0.026324521827003622,0.09821336312764117,6.198489995356795,0.6700000762939489,-0.46587339260575433,0.13549957275390767,-0.8033123975927126,1.074311543100528,-0.33390641241940244,0.6049055579272178,-0.740750787834056,43.835602121599976,-3.7182471147097473,0.4694059851733103,6,-0.005000114440917969,0.4250001907348633,0.1875004768371582,-0.06999969482421875,3.25,4,0.07439581777790116,-1.451610323049058,25.85000038146973,1.1034506572132574,26.60000038146973,-1.5882260543706732,27.20000076293945,0.07439581777790116
4363,2007-06-11,26.31999969482422,26.53000068664551,26.270000457763672,26.290000915527344,24508400.0,-0.0060422904145789325,-6.428610354223535,0.0499979337069615,49.20948683646595,53.51687784054318,0.22745892192692097,-0.026204523248352984,0.16512315132349897,0.25029632633155785,6.3849241280722575,0.2600002288818395,-0.3522504420461061,-0.009000301361083984,-0.9381519337887383,0.9201513310665703,-0.47357611757491114,0.45557551485274317,-0.5143209058568274,32.87670159119998,-12.651377565712671,0.46457581621382776,6,0.18000030517578125,0.5850000381469727,0.44250059127807617,0.09000015258789062,3.120000839233395,0,0.07560789491610431,1.0302978634862083,26.479999542236328,-1.451610323049058,25.85000038146973,1.1034506572132574,26.60000038146973,0.07560789491610431
4364,2007-06-12,26.059999465942386,26.53000068664551,26.03000068664551,26.1200008392334,49529900.0,-0.009878428263544459,-7.333407508663112,-2.0001271617496275,47.06993081625857,53.36402743549137,0.5727753621406002,0.22733675360243666,0.45097456220265997,0.5092499779177402,6.787678487135801,0.5,-0.1434788347942657,-0.25750045776366903,-1.1943460513822792,0.6793451358549412,-0.7259232545729724,0.2109223390456343,-0.21999931335449574,17.741883384068128,-26.21979756501445,0.4684227968093042,6,0.5600004196166957,0.845000267028805,0.7325005531311,0.350000381469723,3.8800010681152273,1,0.10360709202884144,-6.428610354223535,26.31999969482422,1.0302978634862083,26.479999542236328,-1.451610323049058,25.85000038146973,0.10360709202884144
4365,2007-06-13,26.53000068664551,26.53000068664551,25.86000061035156,26.21999931335449,43020100.0,0.018035350358213353,3.3225619885559055,-5.1665713014181875,55.22389281271269,53.105132566506626,0.1393789710862947,-0.22257224343645632,0.017009938293870874,0.03693280184874226,7.238951486471504,0.6700000762939524,0.06870639059105699,0.1925006866455128,-0.744569595721611,1.1295709690126365,-0.2760344545380491,0.6610358278290747,0.8699989318847621,90.78951661275066,41.037162207838186,0.4685351411835619,6,0.08999919891357067,0.37499904632568004,0.3024992942810023,-0.12000083923340199,3.0599994659423793,2,0.12325663270943932,-7.333407508663112,26.059999465942386,-6.428610354223535,26.31999969482422,1.0302978634862083,26.479999542236328,0.12325663270943932
4366,2007-06-14,26.82999992370605,26.96999931335449,26.51000022888184,26.53000068664551,39936800.0,0.011307924210177234,-1.7058757531218942,0.9677351873499825,64.04715385370599,54.337447900582646,-0.19526338887829198,-0.5217566229410018,-0.2572307771562663,-0.26094700518465785,7.4464096621440445,0.45999908447264914,0.2847138673392813,0.4749999046325648,-0.4860415736240178,1.4360413828891474,-0.00552083449572649,0.9555206437608561,0.5391997146606471,87.61066428107247,30.962601823567326,0.4805207391282916,6,-0.2600002288818324,-0.4650001525878871,0.35999965667724965,-0.1800003051757777,3.4300003051757884,3,0.11405141537994123,3.3225619885559055,26.53000068664551,-7.333407508663112,26.059999465942386,-6.428610354223535,26.31999969482422,0.11405141537994123
4367,2007-06-15,27.38999938964844,27.399999618530273,26.8799991607666,27.040000915527344,74476400.0,0.020872138186164957,1.810821399482437,1.1666645473850579,66.90776984332841,55.13500972441833,-0.7511698492560761,-1.0480690277166254,-0.792492874126399,-0.8077252554329206,8.031576426541346,0.5699996948242223,0.3426654745311595,0.9794994354248097,-0.08584927201507497,2.0448481428646943,0.4468250817048691,1.5121737891447502,-1.529998779296882,99.3506340699752,35.97318855976448,0.532674353719942,6,-0.769999504089359,-1.024999618530277,-0.1799993515014684,-0.7399997711181676,2.3700008392333984,4,0.09127418969365997,-1.7058757531218942,26.82999992370605,3.3225619885559055,26.53000068664551,-7.333407508663112,26.059999465942386,0.09127418969365997
4368,2007-06-18,27.209999084472656,27.399999618530273,27.040000915527344,27.38999938964844,45438500.0,-0.00657175279981248,2.5999732972210037,-0.5142888283378796,62.2889257475966,54.90675931397896,-0.6032549417202056,-0.831965269140909,-0.5880472419319318,-0.6289882552135495,8.531130024317367,0.3599987030029297,0.31234015090771194,0.7494991302490241,-0.3687792114894428,1.8677774719874911,0.19035995937979067,1.3086383011182576,-1.319198493957522,87.66229503729863,21.503936508605292,0.5591391708692333,6,-0.5899991989135742,-0.8449993133544922,0.0025005340576171875,-0.5599994659423828,2.700000762939453,0,0.09261302986230913,1.810821399482437,27.38999938964844,-1.7058757531218942,26.82999992370605,3.3225619885559055,26.53000068664551,0.09261302986230913
4369,2007-06-19,27.29999923706055,27.399999618530273,26.8799991607666,27.10000038146973,42405200.0,0.0033076132163214478,1.6000047683761758,-1.1111028694951672,59.229206806100436,55.7647214388234,-0.7572069968294279,-0.8970761411743915,-0.6565655989432422,-0.7090432007203553,8.995209722561432,0.5200004577636719,0.31277495340724926,0.7944993019104025,-0.38432209210574797,1.973320695926553,0.2050886049023255,1.3839099989184795,-1.379014665985114,93.50646455363703,29.88130669813887,0.589410697008076,6,-0.6799993515014684,-0.9349994659423864,-0.08749961853027699,-0.649999618530277,2.370000839233395,1,0.07838832808800777,2.5999732972210037,27.209999084472656,1.810821399482437,27.38999938964844,-1.7058757531218942,26.82999992370605,0.07838832808800777
4370,2007-06-20,27.20000076293945,27.70000076293945,27.13999938964844,27.3799991607666,62296300.0,-0.0036629478723703146,-2.733328247089756,-0.8999971389606976,53.111120059170176,56.637750058283224,-0.6293286421448556,-0.7712503193250342,-0.5290344167571526,-0.6016557864489833,9.648931333169111,0.5600013732910085,0.26796716332871995,0.6530008316040004,-0.5635707814776687,1.8695724446856694,0.044715025063165825,1.2612866381448349,-1.249435890914917,57.983212133937236,-1.5091483404072008,0.6082858065408338,6,-0.4300003051757777,-0.6850004196166992,-0.02250099182128551,-0.5500011444091761,1.769998550415039,2,0.10073528287732514,1.6000047683761758,27.29999923706055,2.5999732972210037,27.209999084472656,1.810821399482437,27.38999938964844,0.10073528287732514
4371,2007-06-21,27.31999969482422,27.440000534057614,26.90999984741211,27.18000030517578,50549100.0,0.004411725313194559,1.789469457411066,-0.7777813099362998,55.04385231090472,56.90348212069373,-0.5798578221418893,-0.8273432326779897,-0.6130910303807724,-0.7112575547383635,9.681719943219532,0.5300006866455043,0.18597815299793297,0.7054997444152846,-0.5259901274191812,1.9369896162497504,0.08975480849804995,1.3212446803325193,-1.2994573871630912,53.65849687265239,-3.954822703760442,0.6157449359172329,6,-0.5399990081787145,-0.8049993515014684,-0.15250015258789062,-0.6700000762939453,2.1700000762939453,3,0.08308932954321091,-2.733328247089756,27.20000076293945,1.6000047683761758,27.29999923706055,2.5999732972210037,27.209999084472656,0.08308932954321091
4372,2007-06-22,26.920000076293945,27.489999771118164,26.85000038146973,27.170000076293945,53207100.0,-0.014641274633910517,-2.2820532884698563,-1.7857220708446866,49.064447003438744,56.88736658369071,-0.1239110239633554,-0.32425500802059304,-0.1868588455096294,-0.3037198973897475,8.791224309266907,0.639999389648434,0.1959924410139493,0.22950010299682688,-0.8665688438596035,1.3255690498532573,-0.31853437043138655,0.7775345764250403,-0.8322794304216856,8.235254518730928,-44.754616859368745,0.5480344734282147,6,-0.13999938964844105,-0.40499973297119496,0.2474994659423828,-0.2700004577636719,1.989999771118164,4,0.12407132775341756,1.789469457411066,27.31999969482422,-2.733328247089756,27.20000076293945,1.6000047683761758,27.29999923706055,0.12407132775341756
4373,2007-06-25,27.03000068664551,27.35000038146973,26.75,26.84000015258789,44086600.0,0.004086203939071886,-2.2432379489347416,-0.760002136230483,48.20295812581338,57.01325850697458,-0.1370152270281757,-0.33237071420095177,-0.2916967700808364,-0.4113741515086211,7.789378175622105,0.6000003814697301,0.305115936646029,0.26400070190430114,-0.691612133283904,1.2196135370925063,-0.21380571568980145,0.7418071194984037,-0.8777888360905628,29.473732818818572,-18.19130309051408,0.4778064175941027,6,-0.2500000000000071,-0.515000343322761,0.13749885559081676,-0.23500061035156605,2.7399997711181605,0,0.10099887062101032,-2.2820532884698563,26.920000076293945,1.789469457411066,27.31999969482422,-2.733328247089756,27.20000076293945,0.10099887062101032
4374,2007-06-26,27.149999618530273,27.489999771118164,26.989999771118164,27.290000915527344,53507400.0,0.004439472025024704,-1.1739083562421997,-0.7368468604125746,56.47058506737654,57.151779868603896,-0.09626046587705162,-0.373047556594603,-0.403097916666475,-0.5278260931284819,7.499830401504262,0.5,0.33431769834789904,0.3214996337890632,-0.5559433696873199,1.1989426372654464,-0.11722186794913014,0.7602211355272566,-0.9358762114799433,42.10518918875524,-9.4152602236721,0.4387215017381921,6,-0.044999122619628906,-0.6349992752075231,0.019999980926513672,-0.3549995422363281,2.979999542236328,1,0.10165746842213941,-2.2432379489347416,27.03000068664551,-2.2820532884698563,26.920000076293945,1.789469457411066,27.31999969482422,0.10165746842213941
4375,2007-06-27,27.270000457763672,27.29999923706055,26.85000038146973,26.95000076293945,38389500.0,0.004419920475855044,1.3684321480915895,-2.285690930641297,69.61327684345122,57.77023797857558,-0.11203514406371085,-0.446640085204308,-0.5200216031625153,-0.6523280529406037,7.864453621379116,0.4499988555908203,0.40605534466650184,0.3975004196166978,-0.4756034648937195,1.2706043041271151,-0.03905152263851264,0.8340523618719082,-0.9964419564777778,70.27035386483081,11.80532271722376,0.4365519422552088,6,-0.04500007629394531,-0.7550001144409215,-0.3425006866455078,-0.47500038146972656,2.1899986267089844,2,0.08800878541411983,-1.1739083562421997,27.149999618530273,-2.2432379489347416,27.03000068664551,-2.2820532884698563,26.920000076293945,0.08800878541411983
4376,2007-06-28,27.85000038146973,28.399999618530273,27.56999969482422,27.709999084472656,77966700.0,0.021268790391271608,-2.9523798711177514,0.4375044703526277,69.18769871566431,58.023563408835116,-0.5946679138793911,-1.004916967138545,-1.0911084398891475,-1.2394099806564007,7.9965602418859945,1.1299991607666016,0.5362666384649515,0.9310003280639698,-0.04567286585182728,1.907673521979767,0.44266373110607304,1.4193369250218666,-1.5193841897176945,66.6667051989714,6.088790226884804,0.4883365969578981,6,-0.2750005722045934,-0.985000610351566,-1.0025005340576207,-1.0550003051757848,1.6499996185302699,3,0.040215400953098834,1.3684321480915895,27.270000457763672,-1.1739083562421997,27.149999618530273,-2.2432379489347416,27.03000068664551,0.040215400953098834
4377,2007-06-29,27.85000038146973,28.059999465942386,27.649999618530273,27.979999542236328,44996100.0,0.0,1.827594825148104,-0.928556831650746,72.4340412155355,59.150798460828334,-0.5839648933146186,-0.9770391315820035,-1.075886362138636,-1.242891445672612,7.562047482843486,0.4099998474121129,0.5884251516966117,0.8815003395080616,-0.17930925260085928,1.9423099316169825,0.3510955434535994,1.4119051355625238,-1.3952211841110014,66.6667051989714,2.4779987280778926,0.5304047960544604,6,-0.2750005722045934,-0.985000610351566,-1.127501010894779,-1.0550003051757848,1.8400001525878835,4,0.058886871353137415,-2.9523798711177514,27.85000038146973,1.3684321480915895,27.270000457763672,-1.1739083562421997,27.149999618530273,0.058886871353137415
4378,2007-07-02,27.88999938964844,28.059999465942386,27.790000915527344,28.020000457763672,36955200.0,0.001436230076510947,1.5714259763850513,1.0000146720072773,78.68341388252256,61.31237702487523,-0.5781619110644414,-0.9989470443429873,-1.1098783926528313,-1.2991080530445203,7.442034598114866,0.2699985504150426,0.5712285169521216,0.8774993896484418,-0.2607332719809108,2.0157320512777943,0.3083830588337655,1.446615720463118,-1.3185069670194203,67.09674323137027,-2.8446030898607404,0.569116330814676,7,-0.31499958038330433,-0.9899997711181676,-1.4424996376037633,-1.0949993133544957,3.79000091552734,0,0.036572265331143994,1.827594825148104,27.85000038146973,-2.9523798711177514,27.85000038146973,1.3684321480915895,27.270000457763672,0.036572265331143994
4379,2007-07-03,28.10000038146973,28.10000038146973,27.809999465942386,27.96999931335449,22459300.0,0.007529616221477298,3.461515889550506,-1.000000000000082,76.79183575690566,63.94356765795696,-0.7406344097047324,-1.1995676526961994,-1.2980907833388358,-1.5250684880605228,6.990236653125076,0.29000091552734375,0.490912644100284,1.042500400543215,-0.1938758954312263,2.2788766965176563,0.4243122525559926,1.6606885485304375,-1.4187975270866353,80.64520098542312,12.789904715096498,0.6181881479872208,7,-0.5250005722045934,-1.12500095367432,-1.6600003242492711,-1.3050003051757848,3.2999992370605433,1,0.05943060689049684,1.5714259763850513,27.88999938964844,1.827594825148104,27.85000038146973,-2.9523798711177514,27.85000038146973,0.05943060689049684
4380,2007-07-05,28.3700008392334,28.3799991607666,27.940000534057614,28.059999465942386,38774800.0,0.009608557085348579,1.6666743731721347,2.384606355820142,76.55176087880153,66.33333527661216,-0.9244307453469816,-1.4020488697177917,-1.5346564970281236,-1.8027544941247378,7.364948456476599,0.4399986267089879,0.46555817135908484,1.2240008354186998,-0.12293976644087223,2.5709414372782717,0.5505305344889138,1.8974711363484857,-1.5856701790014718,96.38568890911138,29.747524882501196,0.6734703009297869,7,-0.7950010299682617,-1.3700008392333984,-1.9300007820129395,-1.5750007629394531,3.0199985504150426,3,0.06203730241344463,3.461515889550506,28.10000038146973,1.5714259763850513,27.88999938964844,1.827594825148104,27.85000038146973,0.06203730241344463
4381,2007-07-06,28.46999931335449,28.5,28.239999771118164,28.34000015258789,34530200.0,0.003524796304651412,1.7368368217637906,0.4193502737956003,72.13117573348961,68.8963051355067,-0.9433500885198178,-1.3657207269498706,-1.6138759731647845,-1.9072206694559064,8.338016500709397,0.26000022888183594,0.4635173013205147,1.192999362945553,-0.13268394517934468,2.518682671070451,0.530157708883106,1.8558410170080002,-1.5887285156246627,96.47050903746214,32.56697637852639,0.6628416540624487,7,-0.8449993133544886,-1.2999992370605433,-2.0299992561340297,-1.6749992370605433,2.3600006103515625,4,0.03477343853161896,1.6666743731721347,28.3700008392334,3.461515889550506,28.10000038146973,1.5714259763850513,27.88999938964844,0.03477343853161896
4382,2007-07-09,28.45000076293945,28.5,28.35000038146973,28.43000030517578,33283200.0,-0.0007024429538942112,1.500015894713359,0.15385066830990834,77.19307932078141,72.11742971272537,-0.7638212450971267,-1.2549070911338873,-1.5654876231585,-1.8861032845454453,9.363670351178914,0.14999961853026988,0.5123113618101449,1.074500751495357,-0.29390193807693166,2.442903441067646,0.3902994067092145,1.7587020962814996,-1.4392316290280114,92.95784485444982,30.73528536246657,0.6842013447861435,7,-0.7750005722045863,-1.2800006866455043,-1.9175009727477992,-1.6550006866455043,1.80999946594239,0,0.03690682632347553,1.7368368217637906,28.46999931335449,1.6666743731721347,28.3700008392334,3.461515889550506,28.10000038146973,0.03690682632347553
4383,2007-07-10,28.309999465942386,28.479999542236328,28.10000038146973,28.18000030517578,39571700.0,-0.0049209593406913665,-1.6206928303177788,6.499809269503525,71.6738608484523,73.80668257728934,-0.4728869604305821,-1.0099569256413687,-1.4136122665646376,-1.7502566772875063,10.267387759649914,0.379999160766598,0.54322049531714,0.8349994659423849,-0.499222284865084,2.169221216749854,0.16788859053864869,1.5021103413461212,-1.1800918627438648,72.46371202927953,13.611836684963755,0.6671108754037349,7,-0.6349992752075231,-1.139999389648441,-1.6749997138977086,-1.514999389648441,1.610000610351559,1,0.04874606478800536,1.500015894713359,28.45000076293945,1.7368368217637906,28.46999931335449,1.6666743731721347,28.3700008392334,0.04874606478800536
4384,2007-07-11,28.76000022888184,28.79999923706055,28.1299991607666,28.13999938964844,42390300.0,0.015895470555582936,-1.0937459953210327,4.769268013556804,79.10448504758787,74.86126126663785,-0.7492876903471419,-1.314715145150771,-1.8369160777058688,-2.203434297676523,11.004437722685468,0.6700000762939489,0.6576774712278102,1.1500001907348683,-0.1265247262426712,2.4265251077124077,0.5117377322461003,1.7882626492236362,-1.5204852339392012,95.34894552293594,34.88407283473303,0.6382624584887695,7,-0.5750007629394567,-1.4400005340576207,-2.1250004768371618,-1.9650001525878942,0.5399990081787109,2,0.10152990448732924,-1.6206928303177788,28.309999465942386,1.500015894713359,28.45000076293945,1.7368368217637906,28.46999931335449,0.10152990448732924
4385,2007-07-12,29.79999923706055,29.96999931335449,27.559999465942386,28.88999938964844,91906700.0,0.03616130041384036,2.8559997558594077,1.4677397026385979,84.44445268607798,76.55645615223938,-1.5563300544921006,-2.210507014226099,-2.841451399021249,-3.2399562017796306,11.978417214905896,2.4099998474121023,0.8084303393150236,2.026499271392826,0.5161661803221698,3.536832362463482,1.2713327258574978,2.781665816928154,-2.4044358179061227,92.94605447894584,30.31402231204055,0.7551665455353284,7,-1.034999847412113,-1.894999504089359,-3.1649994850158727,-3.004999160766605,0.19000053405761363,3,0.05369128934338674,-1.0937459953210327,28.76000022888184,-1.6206928303177788,28.309999465942386,1.500015894713359,28.45000076293945,0.05369128934338674
4386,2007-07-13,29.88999938964844,29.959999084472656,29.5,29.520000457763672,56273400.0,0.003020139425908619,-1.2438988081392643,0.4065923010173964,95.13678128733918,79.07898282688424,-1.4824167928243632,-2.1708036816221146,-2.9203235695836334,-3.328155994623433,13.773479593579047,0.45999908447265625,0.9238015139109947,1.9634994506835959,0.24938151797421781,3.677617383392974,1.1064404843289068,2.820558417038285,-2.3299999237060547,96.68050088086301,26.045374907038592,0.8570589663546887,7,-1.1250000000000036,-1.9849996566772496,-3.2549996376037633,-3.0949993133544957,-0.12999916076660156,4,0.050184009054194956,2.8559997558594077,29.79999923706055,-1.0937459953210327,28.76000022888184,-1.6206928303177788,28.309999465942386,0.050184009054194956
4387,2007-07-16,29.88999938964844,30.0,29.71999931335449,29.71999931335449,44305500.0,0.0,-2.2941242468780247,0.4594609920303675,94.96855572249883,80.88844303132605,-1.299240426771096,-2.0805791954470365,-2.9099333124439575,-3.3218665446655997,15.166523968020687,0.28000068664551137,0.9909217080406627,1.8384994506835959,-0.0650401120528521,3.742039013420044,0.8867296693153719,2.79026923205182,-2.3299999237060547,95.49177925102201,18.8382920663678,0.9517697813682235,7,-1.1099996566772496,-1.9699993133544957,-3.2374997138977086,-3.0949993133544957,0.21000099182128906,0,0.03144866354139686,-1.2438988081392643,29.88999938964844,2.8559997558594077,29.79999923706055,-1.0937459953210327,28.76000022888184,0.03144866354139686
4388,2007-07-17,29.729999542236328,29.979999542236328,29.60000038146973,29.85000038146973,37508500.0,-0.005352955860799535,-1.0000000000000187,-0.7058869728146757,90.06211915955812,82.3629189649541,-0.9507723795590302,-1.8151720906284297,-2.747958129420141,-3.156763137148353,16.532185978686897,0.379999160766598,1.025042024312114,1.5524995803833015,-0.4476670301771293,3.5526661909437323,0.5524162751030843,2.5525828856635187,-1.8284000015258748,88.93440989069487,7.584008564488869,1.0000833052802158,7,-0.9499998092651367,-1.7999992370605469,-3.0399999618530273,-2.934999465942383,0.5300006866455114,1,0.01782713403316949,-2.2941242468780247,29.88999938964844,-1.2438988081392643,29.88999938964844,2.8559997558594077,29.79999923706055,0.01782713403316949
4389,2007-07-18,29.440000534057614,29.54999923706055,28.8799991607666,29.45000076293945,47968900.0,-0.009754423566899928,5.381038883186552,0.08333465787172924,82.00592460059582,82.96893715626459,-0.5036714402847657,-1.429943196465505,-2.4560890678928224,-2.865051482704576,17.707380175491565,0.8500003814697266,1.05089201416871,1.1555005073547342,-0.8757337882737382,3.1867348029832065,0.13988335954049802,2.1711176551689704,-1.2446249290466227,77.04920723885532,-5.467171036327571,1.015617147814236,7,-0.6600008010864222,-1.5100002288818324,-2.737500667572018,-2.6450004577636683,0.8299999237060582,2,0.016304331981279896,-1.0000000000000187,29.729999542236328,-2.2941242468780247,29.88999938964844,-1.2438988081392643,29.88999938964844,0.016304331981279896
4390,2007-07-19,29.940000534057614,30.0,29.809999465942386,29.85000038146973,53279800.0,0.016983695344080507,-1.235274318411361,-8.999809269501483,81.57102257011668,84.01780902700091,-0.8465728179877239,-1.8067787375848532,-2.966101307908488,-3.356102836244208,18.663572304235725,0.5599994659423864,1.0764896794086276,1.5185005187988239,-0.5734514262673578,3.6104524638650055,0.47252454626573126,2.5644764913319165,-1.4919775137481608,94.64290884072427,9.703538450716152,1.045975972533091,7,-1.1600008010864222,-2.0100002288818324,-3.177500724792477,-3.1450004577636683,0.7899990081787145,3,-0.021376128442918474,5.381038883186552,29.440000534057614,-1.0000000000000187,29.729999542236328,-2.2941242468780247,29.88999938964844,-0.021376128442918474
4391,2007-07-20,29.59000015258789,29.940000534057614,29.399999618530273,29.940000534057614,45824600.0,-0.0116900592928042,2.0857161541354423,-3.8888865341417502,73.77050205509116,83.63752266414643,-0.3587155715172621,-1.3470604582452559,-2.570746465835228,-2.9746684465225712,19.81642404721882,0.5400009155273402,1.103337348866468,1.0550001144409187,-1.0316337135889313,3.1416339424707687,0.011683200425995466,2.098317028455842,-0.924700355121761,63.392898197046,-22.872298628276177,1.0433169140149243,7,-0.8100004196166992,-1.3350000381469727,-2.827500343322754,-2.7950000762939453,1.5100002288818395,4,0.013518067471023354,-1.235274318411361,29.940000534057614,5.381038883186552,29.440000534057614,-1.0000000000000187,29.729999542236328,0.013518067471023354
4392,2007-07-23,30.26000022888184,30.38999938964844,29.68000030517578,29.729999542236328,63484100.0,0.022642787186175628,-1.2539683500806953,-1.5142860256892587,77.62239378977816,84.2984707687382,-0.8325144986414088,-1.84879499369897,-3.179579190868367,-3.612691839898037,21.32357783151997,0.7999992370605504,1.136870546702447,1.5580001831054737,-0.5190074928608226,3.63500785907177,0.5194963451223238,2.5965040210886237,-1.4078424030609682,91.39078536015413,2.589336344358685,1.0385038379831484,7,-1.2850008010864258,-1.6900005340576207,-3.792500495910648,-3.365000724792484,0.14999961853026988,0,-0.016523463192930632,2.0857161541354423,29.59000015258789,-1.235274318411361,29.940000534057614,5.381038883186552,29.440000534057614,-0.016523463192930632
4393,2007-07-24,29.76000022888184,30.36000061035156,29.57999992370605,29.95000076293945,69577300.0,-0.016523463192930632,-1.8363602315169265,-0.3584911092477341,68.12227692548596,83.07822542183798,-0.11756481991737289,-1.19505473246965,-2.6339215816179724,-3.081860953165478,23.029293363695963,0.7800006866455078,1.188332489696947,0.9215002059936559,-1.0489366605597503,2.891937072547062,-0.06371822728304721,1.906718639270359,-0.6617877528485572,58.278207597814855,-30.25144942476794,0.9852184332767026,7,-0.7850008010864258,-1.1900005340576207,-3.2675004005432164,-2.855000495910648,1.2399997711181605,1,0.011424736222210186,-1.2539683500806953,30.26000022888184,2.0857161541354423,29.59000015258789,-1.235274318411361,29.940000534057614,0.011424736222210186
4394,2007-07-25,29.90999984741211,30.239999771118164,29.649999618530273,30.0,53082100.0,0.005040309723677305,1.0701770823573504,0.4736836821763968,67.26457379925702,81.16934998996899,-0.09753926327035245,-1.1886214348145572,-2.724618384625323,-3.191062493177359,24.57850052163147,0.5900001525878906,1.2444475586847688,0.933499813079834,-0.9222820513338874,2.7892816774935554,0.0056088808729732875,1.8613907452866947,-0.6051014652004021,51.515186544519075,-34.532755861143976,0.9278909322068615,7,-0.27500057220458984,-1.3400001525878906,-3.4175000190734863,-3.005000114440918,1.5200004577636719,2,0.011701784796231296,-1.8363602315169265,29.76000022888184,-1.2539683500806953,30.26000022888184,2.0857161541354423,29.59000015258789,0.011701784796231296
4395,2007-07-26,29.670000076293945,29.95000076293945,29.07999992370605,29.489999771118164,75708200.0,-0.008024064605233638,1.3513482862253883,-2.0,63.04349088038271,77.60342883364049,0.13642770584187858,-0.8006504708490638,-2.4217237967573517,-2.913800781709856,26.120547705672188,0.8700008392333984,1.3308038947866088,0.5735000610351548,-1.121039258711015,2.2680393807813246,-0.27376959883793006,1.4207697209082397,0.7199993133544957,45.03819794792502,-38.05175074080757,0.847269659873085,7,-0.03500080108642578,-1.1000003814697266,-3.1775002479553223,-2.765000343322754,2.25,3,0.02022245972116199,1.0701770823573504,29.90999984741211,-1.8363602315169265,29.76000022888184,-1.2539683500806953,30.26000022888184,0.02022245972116199
4396,2007-07-27,28.96999931335449,29.85000038146973,28.940000534057614,29.729999542236328,65845500.0,-0.02359288038892693,-1.2195178116604426,-4.2222163353537265,54.9242280567335,73.1540590929999,0.7735494176221174,-0.013112270141437676,-1.676948816900154,-2.1882138324919183,25.98978634747483,0.9099998474121165,1.3414720564896,-0.18250064849853942,-1.7745184257374618,1.409517128740383,-0.9785095371180006,0.6135082401209218,1.393800086975105,2.068882963680097,-76.47750935938384,0.7960088886194604,7,0.6649999618530309,-0.3999996185302699,-2.3274989128112757,-2.0649995803832972,3.35000038146973,4,0.060752511929488495,1.3513482862253883,29.670000076293945,1.0701770823573504,29.90999984741211,-1.8363602315169265,29.76000022888184,0.060752511929488495
4397,2007-07-30,29.489999771118164,29.559999465942386,28.6299991607666,29.01000022888184,44467000.0,0.017949619264366667,2.000006152748102,-0.6315781548415194,60.42403124547168,69.86093821365695,0.21326963280372624,-0.4257783088842899,-2.138761912308638,-2.677907555299967,25.67858962321821,0.9300003051757848,1.2297914701564494,0.25549983978271484,-1.2186203387727375,1.7296200183381671,-0.4815602494950113,0.992559929060441,0.8168476745605489,49.71097628605365,-28.38188902352445,0.7370600892777261,7,0.01999950408935547,-0.9200000762939453,-2.8424992561340368,-2.5850000381469727,2.730001449584961,0,0.0545947990114386,-1.2195178116604426,28.96999931335449,1.3513482862253883,29.670000076293945,1.0701770823573504,29.90999984741211,0.0545947990114386
4398,2007-07-31,28.90999984741211,29.86000061035156,28.90999984741211,29.81999969482422,53750200.0,-0.019667681526199687,-1.0879141148014393,-1.895834823450888,51.29533371524233,66.44865033750656,0.7428376348843138,0.24723124566002141,-1.5038578725450833,-2.075136670091908,25.506082450982547,0.9500007629394496,1.0594363702571101,-0.375500106811522,-1.7185126262573007,0.9675124126342567,-1.0470063665344114,0.29600615291136734,1.2962367011718783,17.39134040355217,-56.10139774557111,0.67150625972289,7,0.5999994277954102,-0.3400001525878906,-2.262499332427982,-2.005000114440918,2.9300003051757812,1,0.05188516111785013,2.000006152748102,29.489999771118164,-1.2195178116604426,28.96999931335449,1.3513482862253883,29.670000076293945,0.05188516111785013
4399,2007-08-01,29.770000457763672,29.81999969482422,28.75,28.770000457763672,60419600.0,0.02974751348636029,-1.0576899094010197,-1.098901283163768,49.732631229651524,62.91105129967711,-0.07311898159084862,-0.5072491833268558,-2.3039543028991076,-2.9060165865103045,25.17762626982984,1.0699996948242188,0.9079815585834083,0.4010004997253418,-0.8350695858607118,1.6370705853113954,-0.21703454306768677,1.0190355425183704,0.34166184755127205,86.36362979563962,14.698272529564278,0.6180350427930275,8,-0.26000118255615234,-1.1500005722045863,-3.1224999427795446,-2.8650007247924805,1.75,2,0.04131674582878819,-1.0879141148014393,28.90999984741211,2.000006152748102,29.489999771118164,-1.2195178116604426,28.96999931335449,0.04131674582878819
4400,2007-08-02,30.1299991607666,30.209999084472656,29.670000076293945,29.71999931335449,57743600.0,0.01209266702947076,-1.1176501387507198,0.4099998474121129,52.04081467153535,60.49664159039314,-0.4507313021548818,-0.7680088392348523,-2.59766341681987,-3.2359426274694023,24.643261668010318,0.5399990081787109,0.7887806368434838,0.6729992866516099,-0.5132038388377644,1.8592024121409843,0.07989772390692096,1.2661008493962989,-1.5,94.93671344499774,25.3435760931347,0.5931015627446874,8,-0.619999885559082,-1.509999275207516,-3.3199987411499023,-3.22499942779541,1.6100006103515625,3,0.04314640493259492,-1.0576899094010197,29.770000457763672,-1.0879141148014393,28.90999984741211,2.000006152748102,29.489999771118164,0.04314640493259492
4401,2007-08-03,29.459999084472656,30.1299991607666,29.440000534057614,30.0,51310500.0,-0.022236976268037112,-1.3793137467689893,-1.3170758938955403,46.717554539985294,57.06277056263838,0.22226207390983532,-0.021120481112831158,-1.8548972455111254,-2.528762612423076,23.787686634956643,0.6899986267089879,0.6972351996068546,-0.04650077819824361,-1.138139210903315,1.0451376545068278,-0.5923199945507811,0.4993184381542939,-0.7983999252319336,52.531643277501125,-13.216025678790551,0.5458192163525359,8,0.03500080108642578,-0.48499965667724254,-2.589998722076416,-2.554999351501465,2.700000762939453,4,0.08350309125154953,-1.1176501387507198,30.1299991607666,-1.0576899094010197,29.770000457763672,-1.0879141148014393,28.90999984741211,0.08350309125154953
4402,2007-08-06,29.5,29.70000076293945,28.899999618530273,29.59000015258789,71355300.0,0.0013578043710269494,4.161274841567806,0.16666666666666666,48.21151219813169,54.85046337071012,0.07053543998294032,0.022741177913228938,-1.8017913674539798,-2.536562035887986,22.871376120864017,0.8000011444091761,0.5692060256741733,-0.05899982452392649,-1.0311575659418537,0.9131579168940007,-0.5450786952328883,0.42707904618503534,-0.807432842254638,51.369895226399805,-10.9720337725959,0.4860788707089635,8,-0.06500053405761719,-0.5250005722045863,-2.2800002098083496,-2.5950002670288086,2.2800006866455114,0,0.0955932099940413,-1.3793137467689893,29.459999084472656,-1.1176501387507198,30.1299991607666,-1.0576899094010197,29.770000457763672,0.0955932099940413
4403,2007-08-07,29.690000534057614,29.86000061035156,28.93000030517578,29.520000457763672,80731400.0,0.0064406960697496185,2.6470583835414954,-1.8888865341414431,51.97472296748408,53.15159105606868,-0.14576780773090903,-0.061737518082843224,-1.8984262023189515,-2.6922906175719525,22.422663734570193,0.9300003051757777,0.4886099938060724,0.062000656127924714,-0.7127481785827037,0.8367494908385531,-0.3253737612273895,0.4493750734832389,-0.9670847377777072,64.38363859639931,3.740890425589228,0.3873744173553137,8,-0.27000141143798473,-0.7150011062621999,-2.4700007438659632,-2.7850008010864222,1.8199996948242259,1,0.08521389832052484,4.161274841567806,29.5,-1.3793137467689893,29.459999084472656,-1.1176501387507198,30.1299991607666,0.08521389832052484
4404,2007-08-08,31.68000030517578,32.25,31.0,31.1299991607666,193438400.0,0.06702592574343091,-2.086421788058106,3.235299397502564,61.12531595028506,52.93846050828005,-2.0766735910587464,-1.9202120152501614,-3.782261687539979,-4.638972840741232,22.293886304360548,2.5599994659423864,0.3632187231140094,1.9060004234313972,0.793196266490412,3.0188045803723824,1.3495983449609064,2.462402501901888,-2.9273428431320205,82.98508567410533,25.54252898057789,0.5564020784704923,8,-1.2400007247924805,-1.7750005722045898,-4.442500591278076,-4.77500057220459,-0.12000083923339488,2,0.005050500185316276,2.6470583835414954,29.690000534057614,4.161274841567806,29.5,-1.3793137467689893,29.459999084472656,0.005050500185316276
4405,2007-08-09,31.399999618530273,32.470001220703125,31.18000030517578,31.20000076293945,102385500.0,-0.008838405427659124,-9.750017881410486,0.36363352626414247,61.677413035383395,53.68881439479671,-1.7047366098124073,-1.5960264099341153,-3.4129580438047498,-4.32179283575438,20.90834190068045,1.2900009155273438,0.31101916977760524,1.5459997177124016,0.21639500382854848,2.875604431596255,0.8811973607704751,2.210802074654328,-2.5074484549682623,70.02797977677085,12.787118060291107,0.6648023569419274,8,-0.8499994277954102,-1.3849992752075195,-4.125,-4.494999885559082,0.10000038146972656,3,0.0038216828245623002,-2.086421788058106,31.68000030517578,2.6470583835414954,29.690000534057614,4.161274841567806,29.5,0.0038216828245623002
4406,2007-08-10,31.38999938964844,31.5,30.84000015258789,31.0,82953500.0,-0.00031847863067901994,1.1639317607624384,1.950008106278057,57.96896214707671,53.41602893941949,-1.4699390080722132,-1.547214557927795,-3.329015948164159,-4.274932688158593,19.275881642073806,0.6599998474121094,0.25583133833525906,1.46099948883057,-0.03585895953507645,2.9578579371962164,0.7125702646477485,2.2094287130133914,-2.2828012226579624,69.74786144641084,16.1316403167654,0.7484292241828225,8,-0.7799987792968786,-1.3749990463256871,-4.102499485015873,-4.48499965667725,0.6500015258789027,4,0.01115006015531006,-9.750017881410486,31.399999618530273,-2.086421788058106,31.68000030517578,2.6470583835414954,29.690000534057614,0.01115006015531006
4407,2007-08-13,30.82999992370605,31.60000038146973,30.78000068664551,31.56999969482422,76475600.0,-0.017840059790732665,1.0499963045172922,-1.897438280057897,57.48251375158051,54.10349338790151,-0.7821193873827355,-0.9625313100550521,-2.6981230790203945,-3.688140693009803,17.546171827407488,0.8199996948242188,0.2276592013182679,0.8539999961852978,-0.6957965758493287,2.4037965682199243,0.07910171016798628,1.6288982822026092,-1.521033573492815,53.67229172728144,0.6191040044894223,0.7748982860173127,8,-0.21999931335448863,-0.8149995803832972,-3.4324998855590785,-3.914999961853024,1.2600002288818395,0,0.043139796529269026,1.1639317607624384,31.38999938964844,-9.750017881410486,31.399999618530273,-2.086421788058106,31.68000030517578,0.043139796529269026
4408,2007-08-14,30.26000022888184,31.170000076293945,30.07999992370605,30.979999542236328,86429500.0,-0.018488475388737324,-1.0185189436819888,0.9729723460137595,52.31175896560753,54.39006313634107,-0.000540453054082235,-0.36974652258743745,-2.0672274347163615,-3.0876847826678393,15.67883652894126,1.0900001525878942,0.28638676291370757,0.25750026702881357,-1.2927102222443594,1.8077107563019865,-0.5176049776077747,1.0326055116654018,-0.7613717864392093,7.531389434890702,-43.82785003486549,0.7751052446365868,8,0.42500019073485973,-0.24499988555908558,-2.837500095367435,-3.345000267028812,1.9499988555908168,1,0.05023134323419143,1.0499963045172922,30.82999992370605,1.1639317607624384,31.38999938964844,-9.750017881410486,31.399999618530273,0.05023134323419143
4409,2007-08-15,29.920000076293945,30.739999771118164,29.88999938964844,30.149999618530273,67216700.0,-0.01123596001375371,-4.8620530898951495,0.3194441133072148,51.62972578451193,54.344386593338456,0.40563120729139257,0.008493244795985788,-1.6751518437917632,-2.7160222097048248,15.191226893521087,0.850000381469723,0.2634053118345605,-0.10649986267089773,-1.6347500014567053,1.42175027611491,-0.8706249320638015,0.6576252067220061,-0.24308926715568546,1.162816486577462,-48.8894003888359,0.764125069392904,8,0.7650003433227539,0.0950002670288086,-2.497499942779541,-3.005000114440918,2.3799991607666087,2,0.053141716194301525,-1.0185189436819888,30.26000022888184,1.0499963045172922,30.82999992370605,1.1639317607624384,31.38999938964844,0.053141716194301525
4410,2007-08-16,29.29999923706055,30.04999923706055,28.57999992370605,29.78000068664551,103117900.0,-0.020721953130094728,1.8823556911063337,2.086966977924469,52.17391195088043,54.95064852788236,1.0007552024502893,0.6093289994962419,-0.9898635824562447,-2.0700378478024355,13.940601851052147,1.4699993133544993,0.3388531257709424,-0.6945006370544391,-2.2567996414996365,0.8677983673907583,-1.4756501392770396,0.08664886516816139,3.1700019836425746,23.841033252281736,-30.947268061925154,0.7811495022225992,8,1.2250013351440394,0.7150011062622035,-1.5474996566772496,-2.2349996566772496,2.579999923706051,3,0.07713311562217529,-4.8620530898951495,29.920000076293945,-1.0185189436819888,30.26000022888184,1.0499963045172922,30.82999992370605,0.07713311562217529
4411,2007-08-17,29.989999771118164,30.459999084472656,29.559999465942386,30.01000022888184,78478700.0,0.02354950689503288,-1.0454511957761032,0.041667494506462566,53.22164859765672,55.50733035005182,0.44012539469733625,-0.05182516987010288,-1.581034301883392,-2.7232322213527524,13.238908676555647,1.1599998474121058,0.38472270361194205,-0.024500083923339133,-1.5751940944672747,1.5261939266205964,-0.7998470891953069,0.7508469213486286,2.4022014236450175,46.68872959232009,-8.380703657503688,0.7753470052719679,8,0.5350008010864258,0.5350008010864258,-1.6550002098083496,-2.340000152587894,2.4499988555908203,4,0.050350124721776135,1.8823556911063337,29.29999923706055,-4.8620530898951495,29.920000076293945,-1.0185189436819888,30.26000022888184,0.050350124721776135
4412,2007-08-20,29.76000022888184,30.309999465942386,29.520000457763672,29.93000030517578,50697300.0,-0.007669207869011929,-1.4307676055718197,8.499809269500506,55.73549379339639,55.92519377515318,0.7944269860537183,0.14629565393634536,-1.273149766343895,-2.4537178544190077,11.983192788399329,0.7899990081787145,0.38351789710454653,-0.22949962615966513,-1.7796504656289365,1.3206512133096062,-1.004575045894299,0.5455757935749688,2.5559569404602023,45.559854658570096,-13.685893463052842,0.775075419734635,8,0.7650003433227504,0.7650003433227504,-1.425000667572025,-2.1100006103515696,3.2300014495849645,0,0.07661292570934797,-1.0454511957761032,29.989999771118164,1.8823556911063337,29.29999923706055,-4.8620530898951495,29.920000076293945,0.07661292570934797
4413,2007-08-21,30.10000038146973,30.29999923706055,29.690000534057614,29.76000022888184,39863000.0,0.011424736222210186,-1.54166368643154,-2.0000000000000417,52.39477403182699,54.955133561991175,0.5796587623299274,-0.17594742940803698,-1.5245502118513095,-2.7475137982397975,10.84311282729181,0.6099987030029368,0.4868362044894248,0.09350051879883026,-1.4535072212563236,1.640508258853984,-0.6800033512287449,0.8670043888264054,2.1412376429595916,70.37039653427686,13.953631066584471,0.7735038700275766,8,0.42500019073485973,0.42500019073485973,-1.7500004768371618,-2.4350004196167028,3.129999160766598,1,0.06611294836870663,-1.4307676055718197,29.76000022888184,-1.0454511957761032,29.989999771118164,1.8823556911063337,29.29999923706055,0.06611294836870663
4414,2007-08-22,30.26000022888184,30.46999931335449,29.90999984741211,30.45000076293945,39826300.0,0.005315609481208128,3.8696106480906782,-0.5588248493756032,50.971607030444616,53.76559956144242,0.2202062044990356,-0.32504701539975045,-1.5838825390834401,-2.861506692287751,9.665414528260838,0.5599994659423793,0.5885333244069813,0.23600034713745544,-1.3143260477924592,1.78632674206737,-0.5391628503275037,1.0111635446024145,1.9080130335330203,88.88893374131133,35.80201231305506,0.7751631974649574,8,-0.17000007629394887,0.26500034332275035,-1.9050002098083532,-2.595000267028812,2.870000839233395,2,0.06444146863322331,-1.54166368643154,30.10000038146973,-1.4307676055718197,29.76000022888184,-1.0454511957761032,29.989999771118164,0.06444146863322331
4415,2007-08-23,30.270000457763672,30.6200008392334,30.059999465942386,30.489999771118164,38032000.0,0.00033047682769971054,1.333332008789657,1.157887868292971,56.716426408321745,53.626428923802976,0.03694397907588254,-0.3033446025291475,-1.5061753603283847,-2.8228989988964344,9.507054481519948,0.5600013732910121,0.6556318830619112,0.21600055694580078,-1.3286937285722473,1.7606948424638489,-0.5563465858132233,0.9883476997048248,1.8262525378770107,68.18179453700863,14.403982018349623,0.7723471427590248,8,-0.18000030517578125,0.25500011444091797,-1.9150004386901855,-2.6050004959106445,2.720001220703132,3,0.06706305743633467,3.8696106480906782,30.26000022888184,-1.54166368643154,30.10000038146973,-1.4307676055718197,29.76000022888184,0.06706305743633467
4416,2007-08-24,30.729999542236328,30.75,30.06999969482422,30.20000076293945,33962000.0,0.015196533779855859,1.3859672605105005,-2.409092879498555,59.534879044539714,53.854469511909556,-0.588397902698155,-0.6584893695262011,-1.8809848225994443,-3.2383070407401426,9.624308188669273,0.6800003051757812,0.4894207805073876,0.587999629974366,-0.8960148593098722,2.072014119258604,-0.15400761466775492,1.3300068746164868,1.29592839196566,98.37394591811733,42.46190989367373,0.7420072446421191,8,-0.8549995422363281,-0.20499897003173828,-2.374999523162842,-3.064999580383301,2.279998779296868,4,0.037422702104166206,1.333332008789657,30.270000457763672,3.8696106480906782,30.26000022888184,-1.54166368643154,30.10000038146973,0.037422702104166206
4417,2007-08-27,31.10000038146973,31.25,30.51000022888184,30.51000022888184,43417300.0,0.01204037893735932,-1.508473151650329,1.1132103990326407,60.63348129906825,54.779105326738524,-1.0237273330896812,-0.9504169519941605,-2.1777933906852027,-3.565104390623432,10.43839424261649,0.7399997711181605,0.3359540465469095,0.8775004386901877,-0.6320464356442166,2.387047313024592,0.12272700152298555,1.6322738758573898,0.8570089925223385,90.38463654603522,34.075906982085314,0.754773437167202,8,-1.1850004196167028,-0.5749998092651403,-2.5825004577636754,-3.4350004196167028,1.350000381469716,0,0.043086759768584004,1.3859672605105005,30.729999542236328,1.333332008789657,30.270000457763672,3.8696106480906782,30.26000022888184,0.043086759768584004
4418,2007-08-28,30.40999984741211,31.10000038146973,30.38999938964844,30.86000061035156,41973100.0,-0.022186512076981968,-1.8979533051514228,-0.7627129602689624,38.086303738545155,53.27428065496444,-0.3466675416755436,-0.14996719602146058,-1.4153065502575402,-2.834835375736052,10.79387427706276,0.7100009918212891,0.19644628703596823,0.11249990463256765,-1.2658267392221028,1.490826548487238,-0.5766634172947676,0.8016632265599029,1.4794693375742405,37.313428586882566,-14.975637191128719,0.6891633219273352,8,-0.49499988555908203,0.11500072479248047,-1.637500286102295,-2.5500001907348633,1.7400016784667969,1,0.0848405736271074,-1.508473151650329,31.10000038146973,1.3859672605105005,30.729999542236328,1.333332008789657,30.270000457763672,0.0848405736271074
4419,2007-08-29,31.0,31.020000457763672,30.489999771118164,30.540000915527344,39609200.0,0.019401517775347932,1.1200027465820312,-1.0222184546263804,46.453904906517955,52.638724316701946,-0.8575381976551846,-0.6778477336468178,-1.9273714503601056,-3.382962833349346,11.427864572505273,0.6100006103515625,0.10722664069209031,0.6410000801086433,-0.7479473654899991,2.0299475257072856,-0.05347364269067967,1.3354738029079662,0.8232797997607442,78.99160606696867,27.750647947365294,0.6944737227993218,8,-0.6149997711181641,-0.47499942779541016,-2.2275004386901855,-3.140000343322754,1.6500015258789062,2,0.07193546910439763,-1.8979533051514228,30.40999984741211,-1.508473151650329,31.10000038146973,1.3859672605105005,30.729999542236328,0.07193546910439763
4420,2007-08-30,31.43000030517578,31.96999931335449,30.76000022888184,30.81999969482422,56344200.0,0.013870977586315503,-2.3150680636480154,1.3260909226610054,50.33004048236392,52.317434526113864,-1.0656927086444838,-1.0597979728729214,-2.2696092629394826,-3.7648117958153478,11.877378131637135,1.2099990844726491,0.11382661201137267,1.0060003280639656,-0.45749811998460643,2.4694987761125375,0.2742511040396778,1.7377495520882533,-2.85000038146973,71.57899386335565,21.742187024986308,0.7317492240242861,8,-0.6850004196166992,-0.9049997329711914,-2.327500820159912,-3.570000648498535,1.279998779296875,3,0.0540884742740364,1.1200027465820312,31.0,-1.8979533051514228,30.40999984741211,-1.508473151650329,31.10000038146973,0.0540884742740364
4421,2007-08-31,31.920000076293945,31.979999542236328,31.670000076293945,31.8700008392334,39064400.0,0.015590193011785436,2.64709182299614,0.0819658803812192,59.09849622001185,52.691101462404475,-1.4003981406482318,-1.4293338415863737,-2.668211744927987,-4.200128646045975,12.735282251470197,0.5499992370605469,0.16942738731633256,1.373000049591063,-0.16115975421026718,2.9071598533923897,0.6059201476903979,2.140079951491728,-3.272200164794924,96.2264490450062,44.938455397405775,0.7670799019006637,8,-1.0850000381469727,-1.3949995040893555,-2.817500591278076,-4.060000419616699,1.1600017547607493,4,0.03352135337140916,-2.3150680636480154,31.43000030517578,1.1200027465820312,31.0,-1.8979533051514228,30.40999984741211,0.03352135337140916
4422,2007-09-04,32.31999969482422,32.5,31.75,31.940000534057614,54173800.0,0.01253131634004423,1.027027653986231,7.600099183642399,67.6975850416716,54.39141379683164,-1.5634910389869958,-1.6940907351347114,-2.9573864735611934,-4.5454382747954085,13.849478502702281,0.75,0.288963470352126,1.6319996833801262,-0.011457442725564704,3.2754568094858207,0.810271120327279,2.4537282464329735,-3.538911798095704,91.46918231716576,33.21507073800641,0.8217285630528469,9,-1.114999771118164,-1.7799997329711914,-3.2175002098083496,-4.460000038146973,0.9500007629394531,1,0.021348967612133896,2.64709182299614,31.920000076293945,-2.3150680636480154,31.43000030517578,1.1200027465820312,31.0,0.021348967612133896
4423,2007-09-05,32.220001220703125,32.290000915527344,31.920000076293945,32.09999847412109,53359500.0,-0.0030940122235554313,1.8461369171630624,0.3157973989730568,70.60932953276455,56.573382963756075,-1.2640766740772449,-1.470211067075489,-2.748986322393421,-4.402112764993728,15.270385180549873,0.39999961853027344,0.3579152306077198,1.4055011749267585,-0.3027141677158056,3.113716517569319,0.5513935036054782,2.259608846248039,-3.2157785977783213,86.06971405905568,19.743223292798632,0.854107671321281,9,-0.9400014877319336,-1.6800012588500977,-3.180001735687256,-4.360001564025879,0.579998016357429,2,0.007138408861652401,1.027027653986231,32.31999969482422,2.64709182299614,31.920000076293945,-2.3150680636480154,31.43000030517578,0.007138408861652401
4424,2007-09-06,31.84000015258789,32.439998626708984,31.729999542236328,32.36999893188477,45735000.0,-0.011793949525708336,1.1194060443189324,-4.416555407209411,73.78277942835261,58.469644410426184,-0.7111702467038192,-1.1358439201257688,-2.2666327311880536,-3.9795964638514008,14.337510162386174,0.7099990844726562,0.4250139608154804,1.0175001144409173,-0.7091807991513832,2.7441810280332213,0.15415965764476525,1.8808405712370693,-2.6260308870385742,62.068969297163775,-9.233772747238689,0.8633404567961519,9,-0.5550003051757812,-1.3000001907348633,-2.8000006675720215,-3.9800004959106445,1.0799980163574148,3,0.009736223988862536,1.8461369171630624,32.220001220703125,1.027027653986231,32.31999969482422,2.64709182299614,31.920000076293945,0.009736223988862536
4425,2007-09-07,31.520000457763672,31.770000457763672,31.09000015258789,31.43000030517578,60757200.0,-0.010050241623450806,1.3050851841075874,-0.16981199976967584,65.39236315922986,59.12047597872508,-0.218152327331822,-0.849971595430727,-1.849757227969782,-3.6220234573270105,12.844895722069927,0.75,0.502577366224763,0.6915003776550286,-1.0444391800139883,2.427439935324049,-0.17646940117948162,1.5594701564895388,-2.1088693481473157,30.49647884466064,-42.10548983159093,0.8679697788345099,9,-0.07500076293945312,-0.9800004959106445,-2.455000877380371,-3.660000801086426,1.2700004577636719,4,0.03585028717335903,1.1194060443189324,31.84000015258789,1.8461369171630624,32.220001220703125,1.027027653986231,32.31999969482422,0.03585028717335903
4426,2007-09-10,31.739999771118164,32.0,31.21999931335449,31.690000534057614,40171900.0,0.006979673545667975,1.7368459798423381,0.5555461365659701,69.95967648900117,60.156719888717625,-0.3127002887622261,-1.0987381965279681,-1.9870249441558556,-3.80326774745075,11.8518199615464,0.7800006866455114,0.5967213547170864,0.8939996719360366,-0.8725601368851343,2.6605594807572075,0.010719767525451118,1.777279576346622,-2.1435365280787906,46.09926871433866,-28.687242979416297,0.8832799044105857,9,-0.2950000762939453,-1.1999998092651367,-2.6750001907348633,-3.880000114440918,0.5500011444091797,0,0.03056078514017968,1.3050851841075874,31.520000457763672,1.1194060443189324,31.84000015258789,1.8461369171630624,32.220001220703125,0.03056078514017968
4427,2007-09-11,32.15999984741211,32.169998168945305,31.729999542236328,31.959999084472656,33080800.0,0.013232516676831452,3.0000346794751467,4.000076295109199,70.43650666001614,63.75118687999218,-0.6331047096379869,-1.4904028780483891,-2.3177072393851716,-4.178643305124783,10.78410602706536,0.43999862670897727,0.6698544039566556,1.2474997520446784,-0.614099941713711,3.109099445803068,0.3166999051654855,2.1782995989238714,-2.3893243989550967,79.2593262389303,3.752513878685974,0.9307998468791938,9,-0.6649999618530273,-1.619999885559082,-2.9250001907348633,-4.300000190734863,0.2999992370605469,1,0.028607026990288276,1.7368459798423381,31.739999771118164,1.3050851841075874,31.520000457763672,1.1194060443189324,31.84000015258789,0.028607026990288276
4428,2007-09-12,31.78000068664551,32.11999893188477,31.729999542236328,32.06999969482422,35091700.0,-0.011815894358506274,1.0000097813381483,-1.4499895096225195,64.448678163462,65.75060613076374,-0.042839037260158364,-1.0442285278929155,-1.8522538667128465,-3.7607260729701046,10.627986255077424,0.43000030517578125,0.6825687726121892,0.7915005683898961,-1.0820078137120923,2.6650089504918846,-0.1452536226610981,1.7282547594408904,-1.8455657650959196,51.11120844094585,-21.765024019816558,0.9367541910509936,9,-0.1500005722045934,-1.240000724792484,-2.575001239776615,-3.9200010299682653,0.8999996185302699,2,0.04688482501337021,3.0000346794751467,32.15999984741211,1.7368459798423381,31.739999771118164,1.3050851841075874,31.520000457763672,0.04688482501337021
4429,2007-09-13,31.51000022888184,32.040000915527344,31.399999618530273,31.959999084472656,33575600.0,-0.00849592359754514,1.0983562474790272,1.5517254987076092,61.231884934326054,66.96192218098176,0.3432044543908681,-0.6840745087658249,-1.5049447406248326,-3.4474461030189225,10.526895780802064,0.6400012969970703,0.6539611274256778,0.442000102996829,-1.3746784669578709,2.2586786729515325,-0.4663391819805227,1.3503393879741807,-1.4216314026252235,38.88896738074693,-33.15257116563006,0.9083392849773511,9,0.2849998474121058,-0.9700002670288121,-2.31250095367432,-3.6500005722045934,-0.01000022888183949,3,0.04093935254866521,1.0000097813381483,31.78000068664551,3.0000346794751467,32.15999984741211,1.7368459798423381,31.739999771118164,0.04093935254866521
4430,2007-09-14,31.559999465942386,31.690000534057614,31.149999618530273,31.43000030517578,31407400.0,0.0015867736178154512,1.7692262548111808,-0.2888877586053533,58.12133203887412,66.85334838307756,0.3504370496419362,-0.5861301614485015,-1.4841646300427094,-3.449443915431303,10.848064612265873,0.5400009155273402,0.8531331162031535,0.3789993286132862,-1.2456386736270098,2.003637330853582,-0.43331967250686176,1.1913183297334342,-1.326932769261166,40.1961205969642,-27.336639051089186,0.8123190011201475,9,0.23500061035155895,-1.019999504089359,-1.3874998092651403,-2.7349996566772496,-0.18999862670898793,4,0.043092481812952776,1.0983562474790272,31.51000022888184,1.0000097813381483,31.78000068664551,3.0000346794751467,32.15999984741211,0.043092481812952776
4431,2007-09-17,31.5,31.75,31.25,31.32999992370605,29943700.0,-0.0019011237946038317,-2.030303730890385,1.3077013366198547,54.166665010981134,65.34991282411197,0.3850905762034387,-0.42921083466644916,-1.3558474415915285,-3.3484898279716084,11.644098450589308,0.5,0.9656263595190495,0.24349985122680806,-1.2856316558054672,1.7726313582590798,-0.5210659022893296,1.0080656047429457,-1.1309173051196524,34.313811654664924,-29.07550684356415,0.7645657535161366,9,0.2649993896484375,-0.9600000381469727,-1.2174997329711914,-2.489999771118164,0.04000091552734375,0,0.0409524100167411,1.7692262548111808,31.559999465942386,1.0983562474790272,31.51000022888184,1.0000097813381483,31.78000068664551,0.0409524100167411
4432,2007-09-18,32.040000915527344,32.040000915527344,31.40999984741211,31.57999992370605,56188700.0,0.017142886207217156,1.7391291728344382,2.705886972814649,67.52690183261429,65.0074208574286,-0.22216840635341129,-0.8323149784348374,-1.819202501658367,-3.8403077962429926,12.572816628821592,0.6300010681152344,1.0394728902364179,0.6695007324218736,-0.7237987458903063,2.0628002107340535,-0.027149006734219938,1.3661504715779635,-1.543063182339818,91.75277598076066,24.029622130532616,0.6966497391560902,9,-0.27500152587890625,-1.5000009536743164,-1.7275004386901855,-3.005000114440918,-0.7800006866455043,1,0.0078027463438319344,-2.030303730890385,31.5,1.7692262548111808,31.559999465942386,1.0983562474790272,31.51000022888184,0.0078027463438319344
4433,2007-09-19,32.09000015258789,32.47999954223633,32.049999237060554,32.22999954223633,49602000.0,0.0015605254566741777,-2.9090719933418443,-0.3043458430255436,63.260352827286894,63.83826234619907,-0.32692749377984853,-0.7647958090737568,-1.7858812654850524,-3.8490084346587423,13.736496080417204,0.4399986267089844,1.015670247756404,0.6199999809265151,-0.6718042920054543,1.911804253858481,-0.025902155539469618,1.2659021173924998,-1.4728786833916168,70.67673593832237,4.198074960496967,0.6459021364659832,9,-0.30500030517578125,-1.5500001907348633,-1.7774996757507324,-2.934999465942383,-0.9099998474121094,2,0.011530038333606107,1.7391291728344382,32.040000915527344,-2.030303730890385,31.5,1.7692262548111808,31.559999465942386,0.011530038333606107
4434,2007-09-20,32.209999084472656,32.389999389648445,31.90999984741211,31.989999771118164,33397100.0,0.0037394494021243396,-1.526318959589254,-1.5714305177111716,60.26315419627244,63.268350239203805,-0.43462847596550347,-0.7707310598505188,-1.833954527489972,-3.921961220685805,14.812271135363474,0.47999954223633523,0.9009655195189374,0.6424989700317383,-0.5557432144799037,1.8407411545433803,0.043377877775917284,1.2416200622875593,-1.4799049034281602,79.69921253744785,13.29293121665286,0.599121092255821,9,-0.39499950408935547,-1.669999122619629,-1.8599987030029297,-3.0549983978271484,-0.3099994659423828,3,0.014591780008143429,-2.9090719933418443,32.09000015258789,1.7391291728344382,32.040000915527344,-2.030303730890385,31.5,0.014591780008143429
4435,2007-09-21,32.299999237060554,32.560001373291016,32.189998626708984,32.560001373291016,56843000.0,0.002794168120025864,1.846151588955075,-1.181831580590034,55.58822984925766,61.671522834787865,-0.4496340587930838,-0.7387259174158913,-1.8830276550279734,-3.965830330401463,15.846465678850633,0.37000274658203125,0.7742697357241042,0.6309991836547937,-0.44182104790353094,1.7038194152131219,0.09458906787563137,1.167409299433956,-1.4637107068787287,80.15252949107386,16.794635980468136,0.5364101157791638,9,-0.44499874114990945,-1.7299985885620188,-1.9499988555908274,-3.144998550415046,0.1100006103515554,4,-0.024767778822194053,-1.526318959589254,32.209999084472656,-2.9090719933418443,32.09000015258789,1.7391291728344382,32.040000915527344,-0.024767778822194053
4436,2007-09-24,31.8799991607666,32.43000030517578,31.75,32.220001220703125,41171000.0,-0.013003098644412625,-1.2666662428116844,1.3076894861938795,43.5672366224723,58.68604838617188,-0.008589966418700357,-0.24048300259569544,-1.4290385824861929,-3.5146065416689254,16.53030062843618,0.6800003051757812,0.6451499901351632,0.15349912643432617,-0.8266892701822925,1.1336875230509413,-0.33659507187397963,0.6435933247426355,-0.9058136031360426,40.869451281404864,-18.150469009210667,0.49009419830830825,9,-0.02499866485595703,-0.8399982452392578,-1.6099987030029297,-2.7249984741210938,0.7300014495849538,0,-0.015997438361317062,1.846151588955075,32.299999237060554,-1.526318959589254,32.209999084472656,-2.9090719933418443,32.09000015258789,-0.015997438361317062
4437,2007-09-25,32.439998626708984,32.529998779296875,31.649999618530273,31.75,47893500.0,0.017565855730371283,1.0229890601363647,-2.0293954302447563,52.835020125491816,57.39564193750852,-0.5863563847349589,-0.732501627281934,-1.9478410299865487,-4.040287961727238,16.6402685111214,0.8799991607666016,0.6146061415207775,0.6464986801147461,-0.33656343202245154,1.6295607922519437,0.15496762404614373,1.138029736183345,-1.3389478038255902,86.81291041976262,29.92516389857252,0.491531056068599,9,-0.5849981307983398,-1.3999977111816406,-1.9149980545043945,-3.2849979400634766,0.6200027465820312,1,-0.027743457129515425,-1.2666662428116844,31.8799991607666,1.846151588955075,32.299999237060554,-1.526318959589254,32.209999084472656,-0.027743457129515425
4438,2007-09-26,32.990001678466804,33.0,32.59999847412109,32.650001525878906,64886200.0,0.016954472103614115,1.2222504794905609,0.4927548250487998,64.19755237674522,57.72516054222176,-1.0579225650965434,-1.1376340617014336,-2.44424852405448,-4.555779409719921,17.132733655894707,0.5600013732910156,0.5549003180933489,1.0675016403198327,0.17600069424561582,1.9590025863940497,0.6217511672827243,1.5132521133569412,-1.772234811550799,99.25938379940968,41.24962500682236,0.4457504730371077,9,-0.9150018692016673,-1.6450014114379954,-2.465001106262214,-3.835000991821296,-0.8100013732910227,2,-0.052440174645828175,1.0229890601363647,32.439998626708984,-1.2666662428116844,31.8799991607666,1.846151588955075,32.299999237060554,-0.052440174645828175
4439,2007-09-27,33.22999954223633,33.290000915527344,32.84999847412109,33.02000045776367,38079100.0,0.007274866673504077,1.6666666666667098,0.6176440889048329,71.53652647084533,59.21573770132967,-1.149123153692365,-1.2669575307776881,-2.617408044547126,-4.757923004273671,17.772918068026584,0.4400024414062571,0.46425175774978555,1.1959995269775376,0.2351797087260934,2.1568193452289783,0.7155896178518191,1.6764094361032598,-1.8340093620119227,96.34138257080154,33.41170439009214,0.4804099091257209,9,-0.9599990844726562,-1.6299991607666016,-2.7049989700317383,-4.07499885559082,-0.7200012207031321,3,-0.061691220743320674,1.2222504794905609,32.990001678466804,1.0229890601363647,32.439998626708984,-1.2666662428116844,31.8799991607666,-0.061691220743320674
4440,2007-09-28,33.130001068115234,33.380001068115234,32.970001220703125,33.139999389648445,33792100.0,-0.0030092830423904537,-1.4848624966765696,-0.04761126248868052,68.05198099387313,60.75855058831767,-0.8973673454769724,-1.0888974689007824,-2.466474116856279,-4.629049393238201,17.489609704968206,0.4099998474121094,0.4336398823583174,1.0110010147094712,-0.022845401993954795,2.0448474314128973,0.4940778063577582,1.5279242230611843,-1.5067295996544772,85.54914505649826,19.644090476589028,0.5169232083517131,9,-0.7350006103515625,-1.4100008010864258,-2.822500705718994,-3.9650001525878906,-0.04999923706053977,4,-0.03712651403349132,1.6666666666667098,33.22999954223633,1.2222504794905609,32.990001678466804,1.0229890601363647,32.439998626708984,-0.03712651403349132
4441,2007-10-01,32.990001678466804,33.330001831054695,32.970001220703125,33.009998321533196,42086900.0,-0.004225758682005254,-11.00050864699922,1.9999999999971574,61.62468892016168,60.10274915360071,-0.5853388762003675,-0.9113515641152006,-2.264832615382325,-4.431156578976051,17.1814501894961,0.3600006103515696,0.44211606272778425,0.8175015449523997,-0.28166370117097017,1.916666791075766,0.2679189218907183,1.3670841680140846,-1.1207880660544198,77.45670156854528,12.693905754271213,0.5495826230616839,10,-0.4750013351440501,-1.2650012969970774,-2.6825013160705637,-3.8250007629394602,1.0900001525878906,0,-0.017581139786157496,-1.4848624966765696,33.130001068115234,1.6666666666667098,33.22999954223633,1.2222504794905609,32.990001678466804,-0.017581139786157496
4442,2007-10-02,33.009998321533196,33.130001068115234,32.86999893188477,33.0,31426300.0,0.0006061425295240674,1.0799853517859572,-0.5,69.15888128126544,60.75814120404278,-0.5065395787561471,-0.9243992091704669,-2.2432832666672127,-4.3890430106886384,16.307389287255784,0.26000213623046164,0.4801313366791682,0.8029982566833453,-0.35727596870351164,1.9632724820702023,0.22286114398991685,1.3831353693767738,-0.9292744653224148,52.56390819325731,-13.350464416271613,0.5801371126934277,10,-0.4949979782104421,-1.12499809265136,-2.809998035430901,-3.8449974060058523,-0.259998321533196,1,-0.012117471418370607,-11.00050864699922,32.990001678466804,-1.4848624966765696,33.130001068115234,1.6666666666667098,33.22999954223633,-0.012117471418370607
4443,2007-10-03,32.450000762939446,32.970001220703125,32.43000030517578,32.900001525878906,37321200.0,-0.01696448309809362,-1.2040778195576523,-45.007630675347464,63.428615648039674,61.10985914312803,0.1228090271476674,-0.36500096443876373,-1.6312713879491056,-3.7749898466395706,15.107361195971142,0.5799980163574148,0.5443044475728556,0.23150072097777752,-0.9338641544070398,1.3968655963625913,-0.3511817167146276,0.8141831586701862,-0.18737809706204445,2.1053096527817705,-64.45049236037049,0.582682437692407,10,0.06499958038330789,-0.5650005340576101,-2.2300004959106374,-2.9600000381469656,-2.8200016021728445,2,0.018798169368557938,1.0799853517859572,33.009998321533196,-11.00050864699922,32.990001678466804,-1.4848624966765696,33.130001068115234,0.018798169368557938
4444,2007-10-04,32.150001525878906,32.68000030517578,31.8799991607666,32.59000015258789,50560900.0,-0.009244968567247769,1.5806532987959072,0.9777730682829499,57.86671413857557,61.363024064163355,0.4619852906565498,-0.04277974808810825,-1.2865071013726919,-3.416701899322007,13.958254074290464,0.8000011444091797,0.489203893749135,-0.08399858474731303,-1.236340134863113,1.0683429653684904,-0.6601693598052165,0.4921721903105869,1.2299995422363281,18.000134785798664,-49.746467700413305,0.5761707750579014,10,0.36499881744384766,-0.21500110626220703,-1.9300012588500977,-2.5400009155273438,-3.570001602172855,3,0.0009330879587277074,-1.2040778195576523,32.450000762939446,1.0799853517859572,33.009998321533196,-11.00050864699922,32.990001678466804,0.0009330879587277074
4445,2007-10-05,32.650001525878906,32.810001373291016,32.259998321533196,32.34000015258789,36316300.0,0.01555209879531505,-1.3404134438230568,-0.7045507746460556,63.723198052406275,63.602575334156015,0.018834940982110027,-0.4783052400810348,-1.727271956139326,-3.8523591831440065,13.682531118273044,0.6599998474121094,0.477296355834568,0.35950136184692383,-0.755647816853589,1.4746505405474366,-0.198073227503329,0.9170759511971802,0.6999995040893552,53.10351359279339,-18.092524601484982,0.5575745893502562,10,-0.13500118255615234,-0.5800008773803711,-2.1950011253356934,-3.0400009155273438,-3.5400009155273473,4,-0.00428799993270268,1.5806532987959072,32.150001525878906,-1.2040778195576523,32.450000762939446,1.0799853517859572,33.009998321533196,-0.00428799993270268
4446,2007-10-08,32.709999084472656,32.900001525878906,32.509998321533196,32.529998779296875,19355200.0,0.0018375974208209023,-2.5454640033290072,0.5806435734941242,59.02965500009772,64.29086809800111,0.0994081569535723,-0.48686889096118335,-1.7035493228866123,-3.8526004308645447,13.190344064267434,0.39000320434571023,0.48000130026760957,0.37099895477295064,-0.7275917941173873,1.4695897036632886,-0.17829641967222187,0.9202943292181196,0.610601908111569,66.39989257828891,-2.105147969760935,0.549295374445169,10,-0.07999897003173828,-0.47499847412109375,-2.0749988555908203,-3.0999984741210938,-2.569999694824215,0,0.011311609811621048,-1.3404134438230568,32.650001525878906,1.5806532987959072,32.150001525878906,-1.2040778195576523,32.450000762939446,0.011311609811621048
4447,2007-10-09,33.080001831054695,33.09000015258789,32.650001525878906,32.799999237060554,32963800.0,0.011311609811621048,1.9333316379081535,1.5555673292925867,62.282926210530206,64.07813185731055,-0.19027208199276657,-0.8268041123502812,-2.0005700181136064,-4.156895249310487,12.5907594682767,0.4399986267089844,0.5135734399326637,0.6950016021728587,-0.44817080709301393,1.8381740114387313,0.12341539753992237,1.266587806805795,0.21178712489317775,99.17369311258608,29.665119249358128,0.5715862046329356,10,-0.45000171661377664,-0.8450012207031321,-2.4000015258789134,-3.470001220703132,-3.3700027465820384,1,0.03022974439684667,-2.5454640033290072,32.709999084472656,-1.3404134438230568,32.650001525878906,1.5806532987959072,32.150001525878906,0.03022974439684667
4448,2007-10-10,33.27000045776367,33.5,33.150001525878906,33.389999389648445,36917700.0,0.005743609921164294,1.0588136296828192,-0.428563643547116,62.926874881371994,63.12150390292464,-0.3759066200445176,-0.9480597424759196,-2.0951760692471737,-4.278296309281085,12.165505705989611,0.4199981689453054,0.6425982650186981,0.8105002403259292,-0.36052728780798304,1.9815277684598378,0.2249864762589766,1.3960140043928853,-1.3900012969970703,85.80250474776506,16.856643450930363,0.5855137640669551,10,-0.5800008773803711,-0.9750003814697266,-2.397500514984131,-3.645000457763672,-3.9700012207031214,2,-0.015629709967206473,1.9333316379081535,33.080001831054695,-2.5454640033290072,32.709999084472656,-1.3404134438230568,32.650001525878906,-0.015629709967206473
4449,2007-10-11,32.799999237060554,33.59999847412109,32.59999847412109,33.380001068115234,45218400.0,-0.014126877494329615,-1.0408093358556663,4.833391613948855,55.580367216364436,61.735769038757006,0.029820508145490976,-0.3968041747477642,-1.5610015717761812,-3.7447679067480166,11.921595136694604,1.0,0.6860467220014002,0.2759990692138743,-0.8141371339969297,1.3661352724246818,-0.2690690323915277,0.8210671708192763,-0.8876000595092854,40.29857119676256,-26.104890217410748,0.5450681016054031,10,-0.060000419616706324,-0.4549999237060618,-1.8899993896484446,-3.174999237060554,-2.8599987030029403,3,-0.09664634603747746,1.0588136296828192,33.27000045776367,1.9333316379081535,33.080001831054695,-2.5454640033290072,32.709999084472656,-0.09664634603747746
4450,2007-10-12,32.919998168945305,33.11999893188477,32.75,32.830001831054695,29083700.0,0.0036585041059746803,-1.9599914550781818,-0.15516560995499043,62.44020699797726,61.82638215851429,-0.13756663757698817,-0.43183154284369607,-1.6257153246532212,-3.799417933400452,12.0412281112718,0.36999893188477273,0.6345794330394128,0.3279980659484778,-0.6751467483189657,1.3311428802159213,-0.17357434118524395,0.8295704730821996,-0.9400950195312454,37.61465963455905,-30.69602359567571,0.5015724071337214,10,-0.17999935150145774,-0.5749988555908132,-2.007498264312737,-3.2949981689453054,-3.489997863769524,4,-0.13183470494033445,-1.0408093358556663,32.799999237060554,1.0588136296828192,33.27000045776367,1.9333316379081535,33.080001831054695,-0.13183470494033445
4451,2007-10-15,32.790000915527344,33.139999389648445,32.509998321533196,32.919998168945305,34711500.0,-0.003948883980819717,1.2105312470720457,-1.4444727026112036,54.66671142591791,60.216141063475675,-0.043497180559974424,-0.2110564075713981,-1.4192042014455808,-3.5977773835913496,12.106396905200473,0.6300010681152486,0.522396170806033,0.13350076675415323,-0.7302069921885987,0.9972085256969052,-0.29835311271722276,0.5653546462255292,-0.7452939531249996,25.688307779532177,-38.61796159370394,0.4318538794713762,10,-0.050002098083496094,-0.41500186920166016,-1.7975010871887207,-3.1150007247924805,-3.75,0,-0.11222934438629917,-1.9599914550781818,32.919998168945305,-1.0408093358556663,32.799999237060554,1.0588136296828192,33.27000045776367,-0.11222934438629917
4452,2007-10-16,32.290000915527344,32.5,31.85000038146973,32.40999984741211,51867400.0,-0.015248550961864393,3.3333418104599026,0.9230882094020106,40.54049317011839,57.67301634370664,0.38401384335222133,0.32531220465766353,-0.8482123714537764,-3.0192129560141794,12.121834198458279,0.9400005340576136,0.41799914394441373,-0.3789992332458496,-1.2118236065243764,0.45382514003267715,-0.795411419885113,0.03741295339341377,1.309997558593743,25.142915064037886,-33.30686338204935,0.41641218663926405,10,0.4349985122680664,0.08499813079833984,-1.2975010871887207,-2.6150007247924805,-4.040000915527344,1,-0.0665841271266433,1.2105312470720457,32.790000915527344,-1.9599914550781818,32.919998168945305,-1.0408093358556663,32.799999237060554,-0.0665841271266433
4453,2007-10-17,32.459999084472656,32.740001678466804,31.90999984741211,32.700000762939446,38775000.0,0.005264731004190448,4.187454551956613,2.0000317894267776,39.39389162644388,55.620480509025334,0.24091820889599092,0.19442284787845665,-0.949904841310321,-3.1107766359842195,11.470523271149824,0.8300018310546946,0.35655874650502994,-0.2275010108947768,-1.0217141021822016,0.5667120803926515,-0.6246075565384928,0.16960553474893914,1.1049994277954056,34.85710673425592,-18.023044946830026,0.3971065456437139,10,0.2650003433227539,-0.08500003814697266,-1.4424991607666016,-2.429999351501465,-3.7699985504150426,2,-0.08471965734945053,3.3333418104599026,32.290000915527344,1.2105312470720457,32.790000915527344,-1.9599914550781818,32.919998168945305,-0.08471965734945053
4454,2007-10-18,32.68000030517578,32.93000030517578,32.18000030517578,32.189998626708984,33165700.0,0.00677761019433798,-1.9411861503594054,-2.041659381705536,43.99997151684007,53.42901089396243,0.11622592608462412,0.01205647539697452,-1.1617890695805997,-3.2563352920371997,10.912501950608316,0.75,0.26887261656107597,-0.030999851226809483,-0.792878766505261,0.7308790640516385,-0.4119393088660317,0.34993960641241273,0.8506982444763125,64.34112882597381,14.949238441471834,0.3809394576392248,10,0.044999122619628906,-0.30500125885009766,-1.5950002670288086,-2.65000057220459,-5.180000305175781,3,-0.10342720430084928,4.187454551956613,32.459999084472656,3.3333418104599026,32.290000915527344,1.2105312470720457,32.790000915527344,-0.10342720430084928
4455,2007-10-19,31.5,32.630001068115234,31.399999618530273,32.61999893188477,60430500.0,-0.0361077201394302,1.1578912145091937,-2.2857042763388518,34.446712384732336,50.6975728255885,1.2470880978752987,1.1900651009133796,0.02181051623039565,-2.015822210020737,10.467816885089897,1.2800006866455078,0.20794664250630746,-1.1710001945495634,-2.0912727195727996,-0.2507276695263272,-1.6311364570611815,-0.7108639320379453,1.9970845862884445,5.747149116316469,-38.438459404906226,0.46013626251161843,10,0.9999990463256836,0.8749990463256836,-0.33249998092651367,-1.4700002670288086,-4.010000228881836,4,-0.0495237925695996,-1.9411861503594054,32.68000030517578,4.187454551956613,32.459999084472656,3.3333418104599026,32.290000915527344,-0.0495237925695996
4456,2007-10-22,31.3700008392334,31.46999931335449,30.95000076293945,31.10000038146973,41887400.0,-0.00412695748465397,1.212772001590852,-0.24107206719322694,33.26530445421125,47.47339263044195,1.304166202653704,1.3490646814512885,0.1542949519855341,-1.8339144733158932,10.90410564321823,0.5499992370605504,0.18597840907782626,-1.2754994392395034,-2.3093164844578595,-0.24168239402114722,-1.7924079618486815,-0.7585909166303253,2.043200348344719,21.21212996946329,-21.00844847467988,0.5169085226091782,10,0.9049987792968679,0.9049987792968679,-0.2025008201599121,-1.340001106262207,-3.320001602172848,0,-0.06184254007514478,1.1578912145091937,31.5,-1.9411861503594054,32.68000030517578,4.187454551956613,32.459999084472656,-0.06184254007514478
4457,2007-10-23,31.540000915527344,31.57999992370605,30.09000015258789,31.35000038146973,50306400.0,0.005419192596301414,10.037094597936077,0.7037044886195019,39.911297607649026,44.91610626669495,0.9976586215548977,1.1680694422832332,0.0068600260044675565,-1.9495324250100907,11.803966924950386,1.4899997711181605,0.09258520686933736,-1.0604994773864718,-2.2044623138055357,0.08346335903258861,-1.6324808955960037,-0.4885180591769398,1.7254082465724565,51.056362149071376,3.6060894660156464,0.5719814182095306,10,0.3049983978271449,0.3049983978271449,-0.38750123977661133,-1.5100011825561523,-3.3900012969970703,1,-0.07926442382470678,1.212772001590852,31.3700008392334,1.1578912145091937,31.5,-1.9411861503594054,32.68000030517578,-0.07926442382470678
4458,2007-10-24,31.26000022888184,31.36000061035156,30.520000457763672,31.170000076293945,48647400.0,-0.008877637238991265,4.79308621188615,0.4736836821764066,40.08906349097786,43.19485029720755,1.0756755367450914,1.3827096268483352,0.32501308022607844,-1.618620772245702,12.141854287210219,1.0200004577636719,0.010757670602295377,-1.2540000915527294,-2.528170723793391,0.020170540687932004,-1.8910854076730566,-0.6169147754323987,1.7513762124570071,41.197183571550546,-9.566138827878682,0.6370853161203304,10,0.3549995422363281,0.5849990844726491,-0.10750055313110707,-1.230000495910648,-3.2399997711181676,2,-0.09628919407687109,10.037094597936077,31.540000915527344,1.212772001590852,31.3700008392334,1.1578912145091937,31.5,-0.09628919407687109
4459,2007-10-25,31.18000030517578,31.8799991607666,31.04999923706055,31.3700008392334,41326500.0,-0.002559178602697054,-2.688866660167634,-2.111113465858434,31.94099866438583,39.806049371252946,1.0076808137679265,1.371575575619353,0.45398328266912813,-1.4906919866757278,11.850755303373278,0.8299999237060511,-0.13069636677741414,-1.2315000534057603,-2.5901722079509995,0.12717210113947885,-1.9108361306783834,-0.5521639761331407,1.5976660330629855,42.91337636630692,-7.241882629348922,0.6793360772726202,10,0.43499946594238637,0.6649990081787074,-0.01750040054321289,-1.1500005722045898,-3.6100006103515625,3,-0.0798588757776515,4.79308621188615,31.26000022888184,10.037094597936077,31.540000915527344,1.212772001590852,31.3700008392334,-0.0798588757776515
4460,2007-10-26,31.899999618530273,32.09999847412109,31.309999465942386,31.809999465942386,42232000.0,0.023091703217045012,2.22449980537179,-0.47368368217636037,41.43763349934932,38.33615182385644,0.1427954259944002,0.5846797248237579,-0.18768209782021117,-2.1485087986873594,11.318700673911529,0.9199981689453054,-0.28683903019292245,-0.45000066757202006,-1.782840703851683,0.8828393687076392,-1.1164206857118515,0.21641935056781136,0.6626534248564226,90.0497998705662,40.2164922473972,0.6664200181398303,10,-0.3899993896484375,-0.0550003051757848,-0.7224998474121094,-1.869999885559082,-4.940000534057617,4,-0.13793102417388037,-2.688866660167634,31.18000030517578,4.79308621188615,31.26000022888184,10.037094597936077,31.540000915527344,-0.13793102417388037
4461,2007-10-29,32.40999984741211,32.490001678466804,32.0,32.25,34941700.0,0.015987468181209108,2.0624769034533634,1.7777730682830355,43.121122634415215,38.62288843100053,-0.47693097643529825,0.03056643651756019,-0.6340512533910356,-2.580754249198435,10.555658817049322,0.5900020599365305,-0.3713477240719669,0.08899965286254741,-1.2100182133814172,1.388017519106512,-0.5605092802594314,0.7385085859845297,-2.3199996948242188,96.66659249204449,50.882058464516874,0.6495089331219817,10,-0.8999996185302734,-0.5650005340576207,-1.1974992752075195,-2.34999942779541,-4.930000305175781,0,-0.15180500152599663,2.22449980537179,31.899999618530273,-2.688866660167634,31.18000030517578,4.79308621188615,31.26000022888184,-0.15180500152599663
4462,2007-10-30,32.610000610351555,32.950000762939446,32.130001068115234,32.259998321533196,39989100.0,0.006170958465938181,-1.6885377125454564,2.187516391292945,43.23770267544869,39.04997854755662,-0.7004231952296749,-0.21179656428169835,-0.7593702746952076,-2.711107147515335,9.72255514147302,0.8199996948242116,-0.5018342499578523,0.30900030136107404,-0.9572563569826471,1.5752569597047952,-0.32412802781078653,0.9421286305329346,-2.472000427246087,86.0082259305191,43.414990671074385,0.6331283291718597,10,-1.090000152587887,-0.7650012969970668,-1.1624999046325613,-2.550000190734856,-4.819999694824212,1,-0.1398344461190688,2.0624769034533634,32.40999984741211,2.22449980537179,31.899999618530273,-2.688866660167634,31.18000030517578,-0.1398344461190688
4463,2007-10-31,33.060001373291016,33.189998626708984,32.490001678466804,32.939998626708984,54876500.0,0.013799471159672949,2.684221093420566,0.34286274808993905,52.67492086067784,40.013861807983034,-1.1805059621206055,-0.6469224973089283,-1.1388813701789466,-3.0855814931119063,9.534429905638277,0.6999969482421804,-0.5768234411274449,0.7285010337829618,-0.5814973258704867,2.038499393436414,0.07350185395623754,1.3835002136096861,-2.8095211669921873,93.9253602572604,48.93337861643222,0.6549991798267253,10,-1.4200019836425781,-1.215002059936527,-1.6125006675720215,-2.4900007247924805,-5.610000610351566,2,-0.148517893248713,-1.6885377125454564,32.610000610351555,2.0624769034533634,32.40999984741211,2.22449980537179,31.899999618530273,-0.148517893248713
4464,2007-11-01,32.18000030517578,33.25,32.130001068115234,32.84000015258789,49818300.0,-0.026618301015140955,-1.9473721195207525,-5.499872846334796,43.41638786111518,41.01049241647002,-0.423415238710831,0.2481647740322046,-0.20232104211788382,-2.130252949506545,10.055597362860452,1.1199989318847656,-0.5742730998990169,-0.15299997329712056,-1.4621917714459585,1.1561918248517173,-0.8075958723715431,0.5015959257772984,-1.7531489936523421,44.84539173882299,-1.035167272658093,0.6545958990744194,11,-0.5100002288818359,-0.3350009918212926,-0.4700002670288086,-1.390000343322754,-4.520000457763672,3,-0.12927283430581638,2.684221093420566,33.060001373291016,-1.6885377125454564,32.610000610351555,2.0624769034533634,32.40999984741211,-0.12927283430581638
4465,2007-11-02,32.509998321533196,32.709999084472656,32.110000610351555,32.400001525878906,53250400.0,0.01025475491696426,1.3529429364290106,-0.1666618501285908,47.59447930690481,42.60262295565819,-0.6650114886258827,-0.0978779736493891,-0.47108144991996426,-2.3897444079892125,10.723401657745073,0.5999984741211009,-0.5740480079657218,0.1839982032775822,-1.1195417948687378,1.4875382014239058,-0.4677717957955778,0.8357682023507422,-1.857295114931631,40.79986572265568,-7.3194883642693185,0.6517699990731615,11,-0.8399982452392507,-0.6649990081787074,-0.5749979019164968,-1.5749979019164968,-4.489997863769524,4,-0.1519532107584558,-1.9473721195207525,32.18000030517578,2.684221093420566,33.060001373291016,-1.6885377125454564,32.610000610351555,-0.1519532107584558
4466,2007-11-05,33.080001831054695,33.25,32.380001068115234,32.639999389648445,69607200.0,0.017533175605978224,1.2307699831762213,4.0001387203054435,56.70628595706433,44.46873277225989,-1.0805767470734402,-0.6732588630642695,-0.9867906876644312,-2.8900011529689316,11.202174110925247,0.8699989318847656,-0.5992972936505367,0.735501575469975,-0.6010688020945452,2.0720719530344915,0.06721638668771845,1.403786764252235,-2.2195148809812544,85.08787193318325,32.65508043780809,0.6682851887822586,11,-1.1950016021728587,-1.235002517700206,-1.0225014686584544,-2.10000133514405,-4.280002593994144,0,-0.18500611873717399,1.3529429364290106,32.509998321533196,-1.9473721195207525,32.18000030517578,2.684221093420566,33.060001373291016,-0.18500611873717399
4467,2007-11-06,34.080001831054695,34.240001678466804,33.40999984741211,33.450000762939446,91068600.0,0.03022974439684667,-1.3380237799734784,1.431812664724682,62.05358283251282,46.90923492131933,-1.880099958243136,-1.6806688853808893,-1.9316849561120577,-3.8226729490393794,11.798655175322446,1.1599998474121094,-0.4422950418838454,1.6855015754699778,0.1702110924057365,3.200792058534219,0.9278563339378607,2.4431468170020985,-3.0283538369871295,92.48827384139827,36.26946411284607,0.7576452415321205,11,-1.4350013732910156,-1.9150009155273509,-1.9600014686584544,-3.10000133514405,-5.020002365112308,1,-0.19366202858605042,1.2307699831762213,33.080001831054695,1.3529429364290106,32.509998321533196,-1.9473721195207525,32.18000030517578,-0.19366202858605042
4468,2007-11-07,32.75,34.09000015258789,32.540000915527344,34.040000915527344,138236000.0,-0.03902587322758766,1.2302157088753498,-2.0476170292640816,50.44699645179819,48.96545689769849,-0.3537112244697056,-0.41278535790620907,-0.5386517873970007,-2.4295191889528525,11.457588971100273,1.5499992370605469,-0.2846168047426545,0.3814997673034668,-1.0876825594397346,1.8506820940466717,-0.35309139606813744,1.1160909306750675,-1.379516637492511,30.04690463440725,-24.105793559951888,0.7345911633716019,11,0.02500057220459695,-0.5849990844726562,-0.5499997138977051,-1.7699995040893555,-4.100000381469727,2,-0.1514503537243559,-1.3380237799734784,34.080001831054695,1.2307699831762213,33.080001831054695,1.3529429364290106,32.509998321533196,-0.1514503537243559
4469,2007-11-08,29.6299991607666,31.09000015258789,29.51000022888184,30.40999984741211,192353700.0,-0.09526720119796639,-2.0980434689111225,0.6046512659463104,40.42988916886313,48.85348530542224,2.81983579650165,2.590359321915386,2.5904048984251773,0.7346950116738213,12.694033890909415,3.2399997711181605,-0.25370692741928735,-2.580001068115237,-4.4753477840586555,-0.6846543521718189,-3.5276744260869464,-1.632327710143528,4.610002517700202,2.5369745266207353,-55.35357393785419,0.9476733579717093,11,2.245001792907722,2.245001792907722,2.5700011253356934,1.350001335144043,-1.679998397827152,3,-0.0735740283352323,1.2302157088753498,32.75,-1.3380237799734784,34.080001831054695,1.2307699831762213,33.080001831054695,-0.0735740283352323
4470,2007-11-09,28.57999992370605,29.28000068664551,28.149999618530273,29.059999465942386,120564300.0,-0.03543703229161299,1.4565187645383078,0.6153834867769595,36.95042430899245,48.167852158153046,3.7429817746754814,3.476803252990454,3.6235832952307483,1.8248474690730454,14.253453498399782,1.4799995422363281,-0.22918778834350917,-3.4130003929138226,-5.875119162849305,-0.9508816229783434,-4.644059777881562,-2.181941007946083,5.565401725769053,7.060757959419462,-53.17798156823334,1.2310593849677403,11,2.6150007247924876,2.6150007247924876,3.6450004577636754,2.4000005722045934,-0.4300003051757777,4,-0.032190345652549746,-2.0980434689111225,29.6299991607666,1.2302157088753498,32.75,-1.3380237799734784,34.080001831054695,-0.032190345652549746
4471,2007-11-12,29.11000061035156,29.790000915527344,28.790000915527344,28.82999992370605,89644700.0,0.018544460743888713,-4.555575571014664,-0.583335320156712,39.00453033856194,47.697499676276735,3.0124388569371554,2.800556339147061,3.066777039367363,1.3365735335348994,15.667314148918681,1.2100009918212926,-0.14940657639926513,-2.6989996910095257,-5.444100368538411,0.046100986519359566,-4.07155002977397,-1.3264493522450849,4.795584957885755,15.7635577520854,-43.75148613877501,1.372550338764442,11,2.0850000381469798,2.0850000381469798,3.1824998855590856,1.8699998855590856,-0.9200000762939453,0,-0.03744418171534769,1.4565187645383078,28.57999992370605,-2.0980434689111225,29.6299991607666,1.2302157088753498,32.75,-0.03744418171534769
4472,2007-11-13,30.13999938964844,30.149999618530273,29.11000061035156,29.61000061035156,64869800.0,0.03538298721060884,2.7818198211945004,1.8928481413614602,45.25423572653224,46.872979105816114,1.782693645862171,1.6877583872786026,2.008493537747146,0.36110136961590555,16.109691057235125,1.0399990081787145,-0.13983727073839702,-1.5615008354186983,-4.39428155373513,1.2712798828977334,-2.977891194576916,-0.14511047626048068,3.5353627406005934,33.50167663636215,-27.16015158388317,1.4163903591582159,11,1.0550012588500977,1.0550012588500977,2.292500972747799,0.8400011062622035,-1.8599987030029297,1,-0.04445919640755247,-4.555575571014664,29.11000061035156,1.4565187645383078,28.57999992370605,-2.0980434689111225,29.6299991607666,-0.04445919640755247
4473,2007-11-14,29.709999084472656,30.440000534057614,29.54999923706055,30.420000076293945,61079800.0,-0.014266765556852246,1.3733307562999602,-1.3396275983186323,43.95061491950994,46.932337667859976,1.8858388435511912,2.0039138476961433,2.407853052701469,0.8419250282358277,16.873686123548676,0.8900012969970632,-0.19436996375043236,-1.8540011405944838,-4.796599441562343,1.0885971603733786,-3.3253002910784133,-0.3827019901105544,3.7443485453076306,53.06119668588504,-9.438975975708281,1.4712991504839308,11,1.4850015640258825,1.4850015640258825,2.722501277923584,1.2700014114379883,-1.1099987030029261,2,-0.02187814333760718,2.7818198211945004,30.13999938964844,-4.555575571014664,29.11000061035156,1.4565187645383078,28.57999992370605,-0.02187814333760718
4474,2007-11-15,29.29999923706055,29.68000030517578,29.059999465942386,29.5,59934000.0,-0.0138000626067466,1.2142832814490239,0.2816908219049232,39.02027410712693,45.97964820121799,2.0610944617840303,2.263773917556339,2.7940665735771724,1.2989640279110226,18.08810319952644,0.6499996185302699,-0.2874866364009989,-2.095000934600826,-5.153680613566184,0.9636787443645289,-3.624340774083503,-0.5656610951181484,3.9421744722697376,50.21830387633079,-8.433630146532956,1.5293398394826776,11,1.8950014114379883,1.8950014114379883,3.1925005912780726,1.740000724792477,-0.5799999237060618,3,-0.02218428789950666,1.3733307562999602,29.709999084472656,2.7818198211945004,30.13999938964844,-4.555575571014664,29.11000061035156,-0.02218428789950666
4475,2007-11-16,29.940000534057614,30.10000038146973,29.45000076293945,29.85000038146973,53853200.0,0.021843048247849328,2.170731026526092,-0.44999904632929405,39.68254853498341,44.08812182098678,1.1378593101564327,1.5820200083146752,2.1475415234190685,0.70828493901465,18.222183583957214,0.8000011444091797,-0.47462622412500366,-1.3769996643066449,-4.503223066524793,1.7492237379115032,-2.9401113654157207,0.18611203680243094,3.0984862116406724,69.69696269109609,15.198730310358613,1.5631117011090745,11,1.255000114440925,1.255000114440925,2.6024985313415563,1.1499986648559535,-1.560001373291012,4,-0.06646625703478137,1.2142832814490239,29.29999923706055,1.3733307562999602,29.709999084472656,2.7818198211945004,30.13999938964844,-0.06646625703478137
4476,2007-11-19,29.43000030517578,29.989999771118164,29.28000068664551,29.76000022888184,43526000.0,-0.017034075477109334,-1.2539683500806982,-3.666659602424777,37.05212277851474,41.310181814987,1.2020685774740016,2.0440265323140565,2.6378649257582296,1.2558815333034374,17.909249440987047,0.7099990844726527,-0.564516290692552,-1.7899998664855943,-5.027699668508518,1.447699935537326,-3.4088497674970526,-0.17114996547413242,3.4129469554357854,26.81163426480048,-22.721740420549295,1.6188499010114603,11,1.6899995803833008,1.7650003433227575,3.1124987602233887,1.6599988937377859,-1.6399993896484375,0,-0.043493057199200824,2.170731026526092,29.940000534057614,1.2142832814490239,29.29999923706055,1.3733307562999602,29.709999084472656,-0.043493057199200824
4477,2007-11-20,29.040000915527344,29.84000015258789,28.489999771118164,29.440000534057614,63284000.0,-0.013251763017476104,1.2500027815527421,1.2121203363869946,33.551559732921376,39.432911068445115,0.896205634352242,2.3580262927332107,2.9897100390232154,1.6815911466609563,16.94614704948643,1.3500003814697266,-0.7352380101734042,-2.054999256134032,-5.430774295993658,1.3207757837255976,-3.7428867760638482,-0.3671117362042189,3.6152284394009726,28.20517585747519,-15.063827053136926,1.6878875199298142,11,0.5799989700317383,2.154999732971195,3.517498016357422,2.0499982833862234,-1.4800014495849574,1,-0.02926998466502273,-1.2539683500806982,29.43000030517578,2.170731026526092,29.940000534057614,1.2142832814490239,29.29999923706055,-0.02926998466502273
4478,2007-11-21,28.25,28.75,28.11000061035156,28.3799991607666,53953700.0,-0.027203887418093653,-2.121963927669218,0.32499821185895433,33.80049990439676,38.696312261282195,1.0960103686417852,3.06827544418557,3.743840522942925,2.502432336244855,16.007891846576115,0.9300003051757848,-1.0628659097165922,-2.6945001602172844,-6.299879684957872,0.9108793645233,-4.49718992258758,-0.8918103978469922,4.225020165472394,7.035146017618689,-34.545908170915325,1.8026897623702922,11,1.0250005722045863,2.9250011444091797,4.299999237060547,2.839999198913567,-1.1800003051757812,2,0.0010619712086905597,1.2500027815527421,29.040000915527344,-1.2539683500806982,29.43000030517578,2.170731026526092,29.940000534057614,0.0010619712086905597
4479,2007-11-23,28.690000534057614,28.78000068664551,28.13999938964844,28.440000534057614,22126300.0,0.01557524014363243,1.9767481059596965,-1.9230893378523115,34.3954433094723,38.41242548355773,0.5684245959276701,2.5636029062501606,3.281047084785282,2.092790637369415,15.867718555857078,0.6400012969970703,-1.549423187307191,-2.1299996376037633,-5.8705715193185775,1.6105722441110508,-4.00028557846117,-0.25971369674635625,3.523118458107529,29.145728161574386,-12.016368673900356,1.870285940857407,11,0.5850000381469727,2.485000610351566,3.8599987030029332,2.3999986648559535,-2.14999961853027,4,-0.0031369867867742096,-2.121963927669218,28.25,1.2500027815527421,29.040000915527344,-1.2539683500806982,29.43000030517578,-0.0031369867867742096
4480,2007-11-26,27.5,28.790000915527344,27.420000076293945,28.76000022888184,84568600.0,-0.04147788469522595,1.075756327838153,-5.040000915527358,28.304821496849883,37.22356894558973,1.7758678019547744,3.591187016473647,4.432344992801461,3.3022272829834165,16.206161189886334,1.3700008392333984,-1.915386876703682,-3.100000190734864,-7.082842947340005,0.882842565870277,-5.091421569037436,-1.1085788124322953,4.466931889256326,3.1128378679253688,-31.15069384339679,1.9914213783025696,11,1.4300003051757812,3.3300008773803746,5.049999237060547,3.589999198913567,-0.75,0,0.04436361139470857,1.9767481059596965,28.690000534057614,-2.121963927669218,28.25,1.2500027815527421,29.040000915527344,0.04436361139470857
4481,2007-11-27,27.489999771118164,27.979999542236328,26.920000076293945,27.6299991607666,70141600.0,-0.00036364468661220783,1.5238077937884025,0.11111060652161706,22.240945761742807,34.66653672727979,1.7119326940036146,3.3873662407267986,4.404662685848944,3.3302061013135216,17.235734176735708,1.0599994659423828,-1.9531287247433333,-2.8640004158020034,-6.981616149734421,1.2536153181304144,-4.922808282768216,-0.8051925488357945,4.113177573101172,19.520536983946265,-7.073180662893023,2.0588078669662098,11,1.1900005340576172,3.0900011062622106,4.9474992752075195,3.599999427795403,-1.3699989318847656,1,0.03237538730660505,1.075756327838153,27.5,1.9767481059596965,28.690000534057614,-2.121963927669218,28.25,0.03237538730660505
4482,2007-11-28,28.04999923706055,28.440000534057614,27.79999923706055,27.899999618530273,71609300.0,0.020371024758273792,-2.6571462825816,-1.0714305177111971,28.828829757656806,32.986338375962774,0.9211590118118593,2.6016128304085306,3.7953024876266,2.7919434364144387,18.76822213082672,0.9500007629394496,-1.8434049045658618,-2.076000881195064,-6.172579907619497,2.0205781452293685,-4.124290394407279,-0.027711367982849566,3.0848603803662478,60.42773548860251,32.85513043401856,2.048289513212216,11,0.4600009918212855,2.530001640319824,4.225000381469716,3.0399999618530167,-1.9200000762939489,2,-0.009269102624063108,1.5238077937884025,27.489999771118164,1.075756327838153,27.5,1.9767481059596965,28.690000534057614,-0.009269102624063108
4483,2007-11-29,28.149999618530273,28.28000068664551,27.790000915527344,27.809999465942386,42602000.0,0.003565076085192853,-1.5789648041440145,2.2666734483678637,40.84158906655134,33.18870670478771,0.644363218473309,2.229199066309487,3.644473804216233,2.7167174511556738,20.696801670224033,0.4899997711181676,-1.7906592470574196,-1.730500411987304,-5.672317183011209,2.211316359036598,-3.701408797499255,0.24040797352464693,2.563374044783238,65.77534707099719,33.588606111271204,1.9709083855119516,11,0.3600006103515625,2.430001258850101,3.694999694824215,2.9399995803832937,-2.719999313354492,3,-0.0209591531290646,-2.6571462825816,28.04999923706055,1.5238077937884025,27.489999771118164,1.075756327838153,27.5,-0.0209591531290646
4484,2007-11-30,28.020000457763672,28.40999984741211,27.68000030517578,28.399999618530273,65641700.0,-0.004618087478801547,2.6500011920940323,-1.1176440889048576,46.08939016271866,33.900577996758294,0.6411209978841157,2.1413499856388825,3.717217575859916,2.863801354811663,22.228730324647916,0.7299995422363281,-1.9069704344767828,-1.6524995803832994,-5.5217738120186155,2.2167746512520132,-3.5871366962009574,0.2821375354343587,2.314035846847883,58.82352341192898,22.489467545407017,1.9346371158176565,11,0.4349994659423828,2.5600004196167028,3.7099990844726562,3.0699987411498952,-1.7800006866455078,4,-0.03390438070732549,-1.5789648041440145,28.149999618530273,-2.6571462825816,28.04999923706055,1.5238077937884025,27.489999771118164,-0.03390438070732549
4485,2007-12-03,27.56999969482422,28.239999771118164,27.53000068664551,28.0,52984900.0,-0.016059984139463857,-1.7843192986918037,1.1315822495721004,39.12429013243678,34.13081881386075,0.8041475552124169,2.3212967458700895,4.1006520015838,3.31183775700633,23.85298351658674,0.7099990844726527,-1.99425721733677,-1.855500411987304,-5.590471038009866,1.8794702140352584,-3.7229857249985834,0.011984901023975425,2.422632986955577,42.76311991948993,3.6689435434894406,1.8674853130112803,12,0.8100004196166992,3.010001182556156,4.159999847412109,3.5199995040893484,-1.3299999237060547,0,-0.03735940481313238,2.6500011920940323,28.020000457763672,-1.5789648041440145,28.149999618530273,-2.6571462825816,28.04999923706055,-0.03735940481313238
4486,2007-12-04,26.959999084472656,27.5,26.81999969482422,27.459999084472656,71486400.0,-0.022125521113664726,1.344821235958012,1.162789872429517,26.126136962448655,33.30577183936378,1.1476165975051345,2.581656488925276,4.649165489980717,3.9148698944226012,25.96629996316986,0.75,-2.006728579590579,-2.1595008850097663,-5.627038074115326,1.3080363040957934,-3.8932694795625444,-0.42573229045698824,2.725370336758555,8.641933155706697,-29.872483543949684,1.7337685945527794,12,0.845001220703125,3.570001602172855,4.717500686645508,4.130000114440911,-1.0899982452392578,1,-0.007789283813203207,-1.7843192986918037,27.56999969482422,2.6500011920940323,28.020000457763672,-1.5789648041440145,28.149999618530273,-0.007789283813203207
4487,2007-12-05,27.479999542236328,27.809999465942386,27.1200008392334,27.440000534057614,66642200.0,0.019287851462248762,-1.0294125071876463,-0.07999801635742898,33.481494207597336,33.27032676194162,0.4280754604657595,1.6251715204568953,4.054399411158066,3.390853995704205,26.955864305995604,0.8500003814697301,-2.075235216553228,-1.3095003128051772,-3.945945234579092,1.3269446089687378,-2.6277227736921347,0.00872214808178029,1.861525511826045,41.50942038199751,4.635341618150839,1.3182224608869575,12,0.3250007629394531,3.0500011444091832,4.197500228881836,3.609999656677239,-1.1899986267089844,2,-0.0494904922000684,1.344821235958012,26.959999084472656,-1.7843192986918037,27.56999969482422,2.6500011920940323,28.020000457763672,-0.0494904922000684
4488,2007-12-06,27.790000915527344,27.95000076293945,27.5,27.649999618530273,53056600.0,0.011280981748727825,-1.0454555306540736,3.500119212245171,38.646638279222934,33.742681758580574,0.05136253807702573,0.9744894216680926,3.65396219971975,3.081153800130547,29.018834677890183,0.47000122070312145,-2.066773249301331,-0.751498985290528,-2.6488575845473434,1.1458596139662873,-1.700178284918934,0.19718031433787786,1.2489410954264493,61.006360227346335,24.753628871889134,0.9486792996284076,12,0.0149993896484375,2.7399997711181676,3.8924989700317347,3.7699985504150355,-1.9400005340576136,3,-0.059733778340152366,-1.0294125071876463,27.479999542236328,1.344821235958012,26.959999084472656,-1.7843192986918037,27.56999969482422,-0.059733778340152366
4489,2007-12-07,27.45000076293945,28.03000068664551,27.440000534057614,27.979999542236328,56313400.0,-0.012234621856306749,-1.145458076418894,-3.7856704949524103,30.393715545722102,33.974781097344156,0.22011899197439533,1.2045537317370325,3.889974059411461,3.42411156104372,29.176890508379095,0.5900001525878977,-1.992950618347031,-0.9824992179870655,-2.8669941767536606,0.9019957407795296,-1.924746697370363,-0.04025173860376796,1.3226681700787957,44.3662700187643,11.834090722691528,0.9422474793832968,12,0.1799993515014684,3.079999923706062,4.292498588562015,4.10999870300293,-2.300001144409176,4,-0.07358835707177447,-1.0454555306540736,27.790000915527344,-1.0294125071876463,27.479999542236328,1.344821235958012,26.959999084472656,-0.07358835707177447
4490,2007-12-10,27.65999984741211,28.0,27.420000076293945,27.68000030517578,58231300.0,0.007650239658870239,-1.3199996948242188,0.03773679967754912,35.371904422020066,35.43377650404163,0.039339655486198666,0.9719278413390242,3.5795066193375895,3.21033767119059,28.61476871338563,0.5799999237060547,-1.8623729242207467,-0.7265001296997085,-2.6405180118039375,1.1875177524045206,-1.6835090707518212,0.2305088113524043,0.878348777022854,69.42144331001936,34.67168769833492,0.9570089410521139,12,-0.029999732971191406,2.870000839233402,4.097499847412109,3.984999656677239,-3.3299999237060582,0,-0.051337674769611485,-1.145458076418894,27.45000076293945,-1.0454555306540736,27.790000915527344,-1.0294125071876463,27.479999542236328,-0.051337674769611485
4491,2007-12-11,28.020000457763672,28.989999771118164,27.79999923706055,27.81999969482422,90163900.0,0.01301520651979482,-8.91660176428541,-9.999809269502194,41.52824141313522,36.84482224353923,-0.2654936045950613,0.5545102135136872,3.1256627413565354,2.8542058270194843,28.103658589815307,1.3299999237060547,-1.7629283533149653,-0.3119995117187493,-2.2011886926595032,1.5771896692220047,-1.2565941021891263,0.6325950787516277,-1.2000007629394531,48.12834933671149,12.032289930955457,0.9445945904703765,12,-0.11500072479248047,2.5100002288818395,3.737499237060547,3.734998703002926,-3.7200012207031214,1,-0.06352607628713702,-1.3199996948242188,27.65999984741211,-1.145458076418894,27.45000076293945,-1.0454555306540736,27.790000915527344,-0.06352607628713702
4492,2007-12-12,28.79999923706055,29.440000534057614,28.3700008392334,28.920000076293945,86656700.0,0.0278372150804429,-1.1836781166249117,-0.6000019073413391,54.57569918107812,38.37083447848664,-1.0369647411092835,-0.34891431493573677,2.258304853303347,2.071952754369274,27.744119411564572,1.4200000762939418,-1.4391195287976402,0.5349992752075217,-1.1703052203535158,2.240303770768559,-0.31765297257299707,1.3876515229880404,-1.9365995407104535,68.31677465530849,27.36555282685744,0.8526522477805184,12,-0.6699991226196325,1.730001449584961,3.0650005340576136,3.029999732971188,-5.319999694824222,2,-0.1017360581751946,-8.91660176428541,28.020000457763672,-1.3199996948242188,27.65999984741211,-1.145458076418894,27.45000076293945,-0.1017360581751946
4493,2007-12-13,29.059999465942386,29.540000915527344,28.81999969482422,28.8799991607666,55224800.0,0.009027785964218493,-3.8000203451038237,-1.4999920527696837,53.17323169534783,39.15792798211211,-1.2899596854618522,-0.6957807385137222,1.930218742571281,1.8191708091110037,27.608529615000705,0.7400016784667933,-1.0264762167274348,0.8274994850158741,-0.7840494938883609,2.439048463920109,0.021724995563758398,1.6332739744679898,-2.0935357360839895,77.35843115238916,33.47163683446415,0.8057744894521169,12,-0.8799991607666051,1.3950004577636683,3.3450012207031214,3.0950012207031214,-5.029998779296875,3,-0.0953199793985342,-1.1836781166249117,28.79999923706055,-8.91660176428541,28.020000457763672,-1.3199996948242188,27.65999984741211,-0.0953199793985342
4494,2007-12-14,28.649999618530273,29.63999938964844,28.51000022888184,28.989999771118164,53644700.0,-0.014108735545319662,-2.64516486288605,-1.8888865341414454,61.38613225665728,41.63146599591439,-0.8730019811173193,-0.3551845416817656,2.275636042427685,2.2316830262591054,27.27170966286579,1.1299991607666016,-0.7662641283790421,0.44999961853027415,-1.095779308914782,1.9957785459753303,-0.32288984519225394,1.2228890822528022,-1.5291236575317413,55.40540192229862,6.098210963716959,0.7728894637225275,12,-0.4200000762939453,0.30500030517578125,3.8200011253356934,3.5150012969970703,-3.5399990081787145,4,-0.0977312137641202,-3.8000203451038237,29.059999465942386,-1.1836781166249117,28.79999923706055,-8.91660176428541,28.020000457763672,-0.0977312137641202
4495,2007-12-17,27.95000076293945,28.649999618530273,27.920000076293945,28.59000015258789,43977000.0,-0.024432770153968053,-1.085710704573817,1.8823503012487623,54.00697744045097,44.72933716013687,-0.12676168465280568,0.19824874491273548,2.8854677898256575,2.933981410502046,27.515883646926465,0.7299995422363281,-0.7241694223604611,-0.1504992485046408,-1.463326422370276,1.1623279253609944,-0.8069128354374584,0.5059143384281768,-0.627594927648925,8.152256165192577,-43.067033887517006,0.6564135869328169,12,0.4299993515014684,0.6799993515014684,3.925000190734874,3.925000190734874,-3.75,0,-0.10017892908689519,-2.64516486288605,28.649999618530273,-3.8000203451038237,29.059999465942386,-1.1836781166249117,28.79999923706055,-0.10017892908689519
4496,2007-12-18,28.149999618530273,28.46999931335449,27.57999992370605,28.13999938964844,49890100.0,0.007155593922416381,1.7384612675953315,-0.01562537252937948,50.92937171997136,46.66799021706732,-0.1566842522780192,-0.10810390208668608,2.5938325832129685,2.748645428708521,27.763339359253358,0.8899993896484375,-0.7247786869858466,0.11349964141845703,-1.0417771526892956,1.2687764355262097,-0.46413875563542106,0.6911380384723351,-0.6421862988911151,27.669895271718627,-21.4599041087023,0.577638397053877,12,0.38000011444091797,0.48000049591064453,3.0450010299682653,3.0450010299682653,-4.049999237060543,1,-0.13570158957691902,-1.085710704573817,27.95000076293945,-2.64516486288605,28.649999618530273,-3.8000203451038237,29.059999465942386,-0.13570158957691902
4497,2007-12-19,28.190000534057614,28.5,27.96999931335449,28.13999938964844,33411700.0,0.001420991689854656,-1.717943200324706,5.000000000001066,50.37594847577018,47.97124690557257,-0.09541394084186194,-0.2266713386073711,2.448842668397308,2.7153859260968396,27.522379824237458,0.5300006866455114,-0.6270252707585513,0.19600057601928356,-0.8623078550382424,1.2543090070768095,-0.3331536395094794,0.7251547915480465,-0.6100006103515625,29.611687791021097,-16.693266789860544,0.5291542155287627,12,0.33999919891357777,0.43999958038330433,3.005000114440925,3.005000114440925,-4.130001068115227,2,-0.13799223920898396,1.7384612675953315,28.149999618530273,-1.085710704573817,27.95000076293945,-2.64516486288605,28.649999618530273,-0.13799223920898396
4498,2007-12-20,28.28000068664551,28.6200008392334,28.15999984741211,28.60000038146973,47296000.0,0.00319262684933852,1.5555567329293092,-6.399847415602665,52.46212305937238,50.42329218486704,-0.12136044149780645,-0.3312943060963711,2.2466095196898372,2.64197991811751,26.99331370056648,0.46000099182128906,-0.36755953030758093,0.2845006942749073,-0.7754193509365308,1.3444207394863454,-0.24545932833081352,0.8144607168806282,-0.7000007629394602,33.98062836968893,-10.297119604972721,0.5299600226057198,12,0.24999904632568004,0.3499994277954066,2.9149999618530273,2.9149999618530273,-3.9200000762939524,3,-0.16973129518613694,-1.717943200324706,28.190000534057614,1.7384612675953315,28.149999618530273,-1.085710704573817,27.95000076293945,-0.16973129518613694
4499,2007-12-21,28.60000038146973,29.0,28.420000076293945,28.65999984741211,69126500.0,0.011315406190047561,-1.7619038968942011,0.18749850988244843,60.00000740717969,53.159748072107,-0.29175926971027977,-0.6939620976139054,1.8309331141744742,2.3268718599030294,26.29794304811729,0.7199993133544886,-0.18266721388323504,0.6090003967285185,-0.4392040431830466,1.6572048366400836,0.08489817677273592,1.133102616684301,-0.8552005004882872,71.83101429302548,26.231393442151358,0.5241022199557819,12,0.009999275207515979,-0.14000034332275746,2.5950002670288086,2.5950002670288086,-4.10000038146973,4,-0.1597901969884299,1.5555567329293092,28.28000068664551,-1.717943200324706,28.190000534057614,1.7384612675953315,28.149999618530273,-0.1597901969884299
4500,2007-12-24,28.71999931335449,28.95000076293945,28.6200008392334,28.68000030517578,16474100.0,0.00419576679315381,-3.1250521547356054,-0.6666560701910347,68.88413097515073,56.19929135677538,-0.27444572200689876,-0.7566702936541638,1.610810707060356,2.206763860593149,25.15016716777713,0.35000038146971946,-0.051630081278055684,0.6679993629455545,-0.4016704062786225,1.7376691321697315,0.133164478333466,1.202834247557643,-0.8235834716796866,80.28164284495787,28.767559755430874,0.5348348846120894,12,-0.10999965667724254,-0.259999275207516,2.47500133514405,2.47500133514405,-3.779998779296875,0,-0.12569633667520042,-1.7619038968942011,28.60000038146973,1.5555567329293092,28.28000068664551,-1.717943200324706,28.190000534057614,-0.12569633667520042
4501,2007-12-26,28.3799991607666,28.690000534057614,28.20000076293945,28.649999618530273,35458200.0,-0.011838445707406109,1.7999803816852702,-6.7501788183688225,60.04464390250544,56.806951881378424,0.13632670736799213,-0.3653042443279162,1.8488630649743314,2.555374745043398,23.82073832187977,0.5199985504150391,0.16935258579679058,0.28349924087524414,-0.7614941418241479,1.3284926235746362,-0.2389974504744501,0.8059959322249384,-0.34409663525390854,39.805783891988796,-12.437886551184022,0.5224966913496958,12,0.23000049591064453,0.025000572204589844,2.815001487731937,2.815001487731937,-4.559999465942383,2,-0.1472867696065937,-3.1250521547356054,28.71999931335449,-1.7619038968942011,28.60000038146973,1.5555567329293092,28.28000068664551,-0.1472867696065937
4502,2007-12-27,27.790000915527344,28.3799991607666,27.68000030517578,28.15999984741211,46568900.0,-0.020789227015020173,-1.3728768628972294,1.3703640910439536,50.0,56.45437058189533,0.6347397940858848,0.21525299214788873,2.3440747022521613,3.1500016284147847,23.114488349806948,0.6999988555908203,0.32824954052120603,-0.29349908828735494,-1.3473594032865641,0.7603612267118542,-0.8204292457869578,0.23343106921224788,1.8499984741210973,8.333381498713985,-41.033766619042744,0.5269301574996043,12,0.8199987411499023,0.5399990081787109,3.367499351501465,3.404999732971195,-4.530000686645504,3,-0.13278159094970987,1.7999803816852702,28.3799991607666,-3.1250521547356054,28.71999931335449,-1.7619038968942011,28.60000038146973,-0.13278159094970987
4503,2007-12-28,27.559999465942386,28.20000076293945,27.229999542236328,27.95000076293945,46861200.0,-0.008276410291747971,1.1797748474659182,1.0540606023114878,51.182782820064745,55.320665088940615,0.703578961101023,0.4203377025320698,2.4691822248562794,3.3803074929868266,22.498706055625,0.9700012207031214,0.41533456337962704,-0.4940005302429178,-1.5727598597419963,0.5847587992561607,-1.033380194992457,0.045379134506621455,2.0407999420166014,18.644058664425465,-30.060396644353276,0.539379664749539,12,0.5550003051757777,0.6700000762939418,2.8475008010864222,3.6350011825561523,-4.479999542236335,4,-0.12699564832449173,-1.3728768628972294,27.790000915527344,1.7999803816852702,28.3799991607666,-3.1250521547356054,28.71999931335449,-0.12699564832449173
4504,2007-12-31,27.06999969482422,27.5,27.0,27.25,60736600.0,-0.017779382460572646,-2.125002980235081,0.46153770913519987,44.01622137330748,54.21058108148022,1.0570458921314447,0.8806689610387224,2.839339161301858,3.8359908225053374,22.070438702995162,0.5599994659423864,0.3324841554850515,-0.9365002632141106,-2.101756375486854,0.22875584905863278,-1.5191283193504823,-0.3538722070777389,2.4359677185058644,3.58972653521943,-40.738778828673354,0.5826280561363719,12,0.9300003051757812,1.1599998474121094,3.155001163482666,4.105001449584961,-3.690000534057617,0,-0.10011079109804388,1.1797748474659182,27.559999465942386,-1.3728768628972294,27.790000915527344,1.7999803816852702,28.3799991607666,-0.10011079109804388
4505,2008-01-02,26.540000915527344,27.29999923706055,26.209999084472656,27.0,64338900.0,-0.019578824723747945,1.056608798295611,2.5555461365659307,35.49018537204185,52.495115931710274,1.5265339938632962,1.4013966644483808,3.278906330901286,4.33271366846968,21.728526406720384,1.0900001525878942,0.21660827011057648,-1.414999103546144,-2.741386811553731,-0.08861139553855679,-2.0781929575499376,-0.7518052495423504,2.815608453002934,13.30651766796004,-29.279702027112062,0.6631938540037928,1,1.0649986267089844,1.3849983215332031,3.684999942779541,4.635000228881836,-3.0,2,-0.07686514111360987,-2.125002980235081,27.06999969482422,1.1797748474659182,27.559999465942386,-1.3728768628972294,27.790000915527344,-0.07686514111360987
4506,2008-01-03,26.75,27.020000457763672,26.29999923706055,26.399999618530273,50360100.0,0.007912550008609687,-1.6181808093383805,-0.7608719088451396,27.373051702257897,49.93923851243113,1.225986122391511,1.2383491187985172,2.98324224323526,4.090481636390482,20.925625329056075,0.7200012207031214,0.07457287248620403,-1.194500064849855,-2.556888747090781,0.1678886173910712,-1.875694405970318,-0.5133057237293919,2.3539605458056663,24.884833942014843,-13.849867653815792,0.6811943411204625,1,0.8549995422363281,1.1749992370605469,3.130000591278076,4.080000877380375,-3.229999542236328,3,-0.06766353143709858,1.056608798295611,26.540000915527344,-2.125002980235081,27.06999969482422,1.1797748474659182,27.559999465942386,-0.06766353143709858
4507,2008-01-04,26.1200008392334,26.93000030517578,26.01000022888184,26.3700008392334,56897400.0,-0.023551370495947688,-2.9148837737809674,-0.7142849357769168,19.99997664468151,46.33233335524325,1.7114545005417803,1.8564158963405184,3.5130090796791933,4.6931987946714955,20.542578269950223,0.9200000762939418,0.002401532175124288,-1.7564992904663086,-3.3351093214595693,-0.1778892594730479,-2.545804305962939,-0.9671942749696782,2.7524427896656256,5.022857695278775,-27.635421207204786,0.78930501549663,1,1.3849992752075195,1.7049989700317418,3.5099997520446777,4.460000038146976,-2.690000534057617,4,-0.0880551711527695,-1.6181808093383805,26.75,1.056608798295611,26.540000915527344,-2.125002980235081,27.06999969482422,-0.0880551711527695
4508,2008-01-07,26.1299991607666,26.3799991607666,25.68000030517578,26.10000038146973,54431100.0,0.000382784119906443,1.641511199401163,-0.11999511718748579,21.999947441859675,42.110104470207695,1.52474971289001,1.8083952859587846,3.4098546818395867,4.664800908026031,20.39510572969949,0.6999988555908203,-0.07045576732566872,-1.6635008811950698,-3.425201553029023,0.0981997906388834,-2.5443512171120446,-0.782650545278095,2.4562001281307033,24.72521599154898,-4.846858880869995,0.8808503359169759,1,1.1850013732910156,1.5300006866455078,3.415001392364502,4.450001716613773,-2.069999694824215,0,-0.1098354008443283,-2.9148837737809674,26.1200008392334,-1.6181808093383805,26.75,1.056608798295611,26.540000915527344,-0.1098354008443283
4509,2008-01-08,25.43000030517578,26.790000915527344,25.420000076293945,26.36000061035156,61248800.0,-0.026789088330391064,-1.884209976830752,-31.00127161750101,21.999947441859703,36.900750744286476,1.9308448002108776,2.4762606089090475,4.00922176799989,5.347571776291126,20.112646408820044,1.3700008392333984,-0.17044947932549803,-2.2624997138977037,-4.314772812070391,-0.21022661572501633,-3.288636262984049,-1.2363631648113582,2.80745510567494,0.5319273056355065,-30.438066913890587,1.0261365490863443,1,1.625,2.09999942779541,4.115000247955322,5.150000572204593,-1.8999996185302699,1,-0.09241055262557085,1.641511199401163,26.1299991607666,-2.9148837737809674,26.1200008392334,-1.6181808093383805,26.75,-0.09241055262557085
4510,2008-01-09,26.239999771118164,26.29999923706055,25.53000068664551,25.59000015258789,66475800.0,0.03185212175469476,-1.0000000000000184,-0.6989240916511508,31.311130421020707,33.70813813523262,0.8180934788798346,1.6384267078154906,3.0827167070448454,4.53477917408043,19.799985776808278,0.8699989318847692,-0.2841469897962696,-1.381500244140625,-3.534297632527444,0.7712971442461942,-2.457898938334033,-0.30510154994721717,1.6030118928946102,51.24996870756895,19.042033367878012,1.0763986941934096,1,0.6599998474121094,1.2899999618530273,3.277500629425049,4.340001106262211,-2.9400005340576136,2,-0.10899392665008734,-1.884209976830752,25.43000030517578,1.641511199401163,26.1299991607666,-2.9148837737809674,26.1200008392334,-0.10899392665008734
4511,2008-01-10,26.239999771118164,26.45000076293945,25.79999923706055,26.059999465942386,55332800.0,0.0,1.166663487764407,0.27692370894429114,30.769193148883303,31.571381818441875,0.5393273309164854,1.5792026268379935,2.9473676719064272,4.520940340195224,20.623674654548154,0.6500015258788991,-0.48566818747831064,-1.292500209808349,-3.521749270438658,0.9367488508219601,-2.4071247401235034,-0.17787567949319438,1.263790270613974,54.30460731992295,20.86903958950898,1.1146245303151552,1,0.5700006484985352,1.2899999618530273,3.2400007247924805,4.340001106262211,-3.3600006103515625,3,-0.10289629874778639,-1.0000000000000184,26.239999771118164,-1.884209976830752,25.43000030517578,1.641511199401163,26.1299991607666,-0.10289629874778639
4512,2008-01-11,25.8700008392334,26.25,25.649999618530273,25.959999084472656,51454300.0,-0.01410056917348057,-1.2641494495686878,-0.49998940363668176,27.47659839654088,28.937361326939225,0.6798235136894739,1.8113051161664586,3.168479936020404,4.878480854778061,22.034205984170395,0.6000003814697266,-0.7729330645952253,-1.5159992218017564,-3.7793676258585265,0.7473691822550137,-2.6476834238301414,-0.38431501977337135,1.3420586073373926,32.84675089624447,-0.4983950220162967,1.1316842020283842,1,0.5899991989135742,1.659998893737793,3.297499656677246,4.659999847412113,-2.670000076293949,4,-0.09083882123056641,1.166663487764407,26.239999771118164,-1.0000000000000184,26.239999771118164,-1.884209976830752,25.43000030517578,-0.09083882123056641
4513,2008-01-14,26.290000915527344,26.670000076293945,26.20000076293945,26.61000061035156,53665300.0,0.01623502368260432,1.1363671830973865,3.555621489880219,28.807310231629415,27.247482311197214,0.06786586464889055,1.2365415580642107,2.586896819886398,4.442909327821418,23.387413298231593,0.7999992370605469,-0.9948577393990341,-0.9574992179870598,-3.1266013388098806,1.2116029028357609,-2.04205027839847,0.12705184242435053,0.67117021920469,63.5036719919251,33.57981152166191,1.0845510604114101,1,0.06999874114990234,1.2399988174438477,2.877499580383301,4.239999771118168,-3.10000038146973,0,-0.10878663030636848,-1.2641494495686878,25.8700008392334,1.166663487764407,26.239999771118164,-1.0000000000000184,26.239999771118164,-0.10878663030636848
4514,2008-01-15,25.85000038146973,26.190000534057614,25.0,26.1200008392334,51610500.0,-0.01673642140490539,4.804882814317299,0.8437522351763089,25.129961013348847,26.096346271342437,0.3538179990622652,1.5347026690738055,2.8852393822077147,4.8620670037740545,24.86773541505565,1.2900009155273438,-1.1461280968976126,-1.2574997901916483,-3.4068091047227824,0.8918095243394859,-2.3321544474572136,-0.18284513292608295,0.8954068050809703,50.898224110027954,26.21472025018186,1.0746546572655666,1,0.15999984741210582,1.4699993133544886,3.3175001144409144,4.680000305175781,-2.25,1,-0.06924568236410877,1.1363671830973865,26.290000915527344,-1.2641494495686878,25.8700008392334,1.166663487764407,26.239999771118164,-0.06924568236410877
4515,2008-01-16,25.149999618530273,25.61000061035156,24.790000915527344,25.60000038146973,90232500.0,-0.027079332789536226,2.489351340822062,1.6666666666667018,23.65413540385117,25.683133349297243,0.9341474297546064,2.1230275830012033,3.421888972865105,5.53678316236708,25.95082012199882,1.0599994659423864,-1.3209921079203433,-1.817500495910643,-4.096594076772114,0.4615930849508274,-2.9570472863413784,-0.6779537054799079,1.5200004577636719,19.14887572907927,-3.4721501821573035,1.1395467904307361,1,0.7100009918212891,2.065000534057617,3.9300007820129395,5.380001068115238,-1.350000381469723,2,-0.0644134773938988,4.804882814317299,25.85000038146973,1.1363671830973865,26.290000915527344,-1.2641494495686878,25.8700008392334,-0.0644134773938988
4516,2008-01-17,24.32999992370605,25.31999969482422,23.979999542236328,25.13999938964844,110043400.0,-0.032604362117765406,1.2905984020658052,1.7999957614546704,22.798712478658516,25.994103997516913,1.536331646987275,2.7849549847981656,4.047265351834902,6.319128426531297,26.9922368475184,1.3400001525878906,-1.452607120262119,-2.4465002059936545,-4.938645895727102,0.04564548373979349,-3.6925730508603785,-1.2004273611269305,2.001600303649905,13.01116401422344,-10.945522018906988,1.2460728448667242,1,1.0550003051757848,2.4799995422363317,4.750000476837162,6.20000076293946,-0.2600002288818324,3,-0.04233459473388301,2.489351340822062,25.149999618530273,4.804882814317299,25.85000038146973,1.1363671830973865,26.290000915527344,-0.04233459473388301
4517,2008-01-18,24.29999923706055,25.149999618530273,24.059999465942386,24.229999542236328,93409400.0,-0.0012330738487290605,-4.317075893895627,-0.08641943330515842,23.53893394591485,26.165102497967485,1.4315591166851682,2.644151049055008,3.846043479760734,6.305010096343004,28.1279468977506,1.090000152587887,-1.5030655694282444,-2.282000827789304,-4.91297907023915,0.348977414660542,-3.5974899490142285,-0.9665117065643791,1.5612808532714801,11.895897074099548,-12.206821733344196,1.3154891212249236,1,1.0850009918212855,2.5100002288818324,4.917500972747799,6.230001449584961,0.6500015258788991,4,-0.05843621896614182,1.2905984020658052,24.32999992370605,2.489351340822062,25.149999618530273,4.804882814317299,25.85000038146973,-0.05843621896614182
4518,2008-01-22,23.479999542236328,24.04999923706055,22.309999465942386,22.38999938964844,108777800.0,-0.03374484446788051,-1.7839996337890782,15.571498637601339,22.342038178747828,26.203112579843943,2.051904939214719,3.252885823659323,4.463401333589598,7.0866919522841485,29.801714257424607,1.989999771118164,-1.566028967085451,-2.8620004653930664,-5.707751555389329,-0.0162493753968036,-4.284876010391198,-1.439124920394935,2.0050244384765605,30.15463284040507,3.314346818398807,1.422875544998132,1,1.010000228881836,2.4949998855590856,5.850000858306885,7.050001144409183,1.1800003051757812,1,-0.011924990832866578,-4.317075893895627,24.29999923706055,1.2905984020658052,24.32999992370605,2.489351340822062,25.149999618530273,-0.011924990832866578
4519,2008-01-23,24.03000068664551,24.43000030517578,22.299999237060547,22.56999969482422,114430200.0,0.02342423999710186,-1.129999036789859,1.339450263704043,30.721953829246246,26.137648514091225,1.4331393865940782,2.469573557430806,3.8135537146360186,6.491761568364321,31.85874554624275,2.1300010681152344,-1.5236488302543414,-2.083499336242671,-4.899597862702095,0.732599190216753,-3.491548599472381,-0.6754500730129607,1.119998931884762,52.26588313662505,22.734079338445838,1.4080492632297117,1,0.45499897003173473,1.9399986267089808,5.287499427795407,6.5,0.3599987030029297,2,-0.034956309970258226,-1.7839996337890782,23.479999542236328,-4.317075893895627,24.29999923706055,1.2905984020658052,24.32999992370605,-0.034956309970258226
4520,2008-01-24,25.11000061035156,25.15999984741211,24.11000061035156,24.13999938964844,69193200.0,0.04494381576552553,-1.0388358863441012,0.6643839464061462,38.88888888888886,27.039836929647397,0.19667487666280437,1.1649840006199774,2.6780481844054513,5.365790542680369,33.6781875786326,1.129999160766598,-1.4868343584520538,-0.8229994773864782,-3.387166308888375,1.7411673541154187,-2.105082893137425,0.4590839383644685,-2.810001373291012,93.04638898537898,60.3273345983906,1.2820834157509478,1,-0.6250009536743129,0.5399990081787145,3.4824991226196325,5.420000076293952,-0.7100009918212855,3,-0.060135411874874034,-1.129999036789859,24.03000068664551,-1.7839996337890782,23.479999542236328,-4.317075893895627,24.29999923706055,-0.060135411874874034
4521,2008-01-25,24.20000076293945,26.09000015258789,24.10000038146973,26.04999923706055,79692000.0,-0.03624053465920518,1.0621756025441815,-1.9072125216297209,37.46735905598665,28.149921447363592,0.8793415000150766,1.8401161294097115,3.503737621875281,6.216237076469167,34.784140384814535,1.9899997711181605,-1.4217691158412364,-1.5239994049072294,-3.9245643682346234,0.8765655584201646,-2.7242818865709246,-0.3237169232435342,-1.9000015258789027,50.13195427195656,13.334929460949624,1.200282481663696,1,0.2849988937377965,1.4499988555908239,4.304999351501468,6.329999923706062,0.09000015258789418,4,-0.01652898815158188,-1.0388358863441012,25.11000061035156,-1.129999036789859,24.03000068664551,-1.7839996337890782,23.479999542236328,-0.01652898815158188
4522,2008-01-28,24.10000038146973,24.65999984741211,23.79999923706055,24.290000915527344,60515200.0,-0.004132247037895276,-1.1772089553319967,0.1027030760919299,36.903233681955655,29.049468497399843,0.7843458226710496,1.7386375496855244,3.483322262840126,6.2491111965757185,35.53706304051837,0.860000610351559,-1.4634531690849357,-1.4394997596740673,-3.73645855909626,0.8574590397481252,-2.5879791593851635,-0.29102035996297104,-1.6484011077880893,47.49342241672598,8.790616729695387,1.148479399711096,1,0.14499950408935192,1.5499992370605433,4.479999542236325,6.430000305175781,0.17000007629394176,0,-0.0012448417498192033,1.0621756025441815,24.20000076293945,-1.0388358863441012,25.11000061035156,-1.129999036789859,24.03000068664551,-0.0012448417498192033
4523,2008-01-29,24.059999465942386,24.29999923706055,23.690000534057614,24.270000457763672,72069100.0,-0.0016597889997587156,3.5185331703835954,1.1052652712944857,40.33850182516264,30.739306365379154,0.5305479544715759,1.5842059176206327,3.413822227923948,6.222668458812581,35.971478404330256,0.6099987030029368,-1.5156050074940453,-1.3045006752014139,-3.483592636066824,0.8745912856639961,-2.394046655634117,-0.21495469476871065,-1.4628641571044945,46.43798954430996,2.786746536614885,1.0895459804327048,1,0.13500022888183238,1.590000152587887,4.520000457763668,6.470001220703125,-0.11999893188477273,1,0.036990910920712494,-1.1772089553319967,24.10000038146973,1.0621756025441815,24.20000076293945,-1.0388358863441012,25.11000061035156,0.036990910920712494
4524,2008-01-30,24.36000061035156,24.93000030517578,23.809999465942386,23.989999771118164,62098300.0,0.0124688757717486,-2.068489356754503,-1.7619004368716127,35.714300207808066,32.07932467692992,-0.0033934658602170487,1.128634313525371,3.0187660429221133,5.863361137610372,35.987704218993784,1.1200008392333949,-1.5147711923937521,-0.8689995765686085,-2.935686946500944,1.1976877933637269,-1.902343261534778,0.16434410839756097,-1.623150707763667,27.91667428281689,-14.163107897093521,1.0333436849661684,1,-0.1650009155273402,1.2899990081787145,4.219999313354496,6.170000076293952,-0.25,2,0.012315239308042791,3.5185331703835954,24.059999465942386,-1.1772089553319967,24.10000038146973,1.0621756025441815,24.20000076293945,0.012315239308042791
4525,2008-01-31,24.5,24.70000076293945,23.88999938964844,23.979999542236328,76312400.0,0.005747101237302488,-1.314287115601553,1.4054034548707006,37.05357915791163,33.663198752402494,-0.27411805975480164,0.872711377355337,2.7627462774823464,5.669377055488177,35.410467444196044,0.8100013732910085,-1.5590292434847584,-0.6270001411437995,-2.621351238844934,1.3673509565573347,-1.6241756899943667,0.3701754077067676,-1.629024087412109,33.749983112014725,-6.503223958022197,0.9971755488505667,1,-0.30500030517578125,1.125,4.034999847412109,6.030000686645511,-0.5100002288818359,3,-0.004489820830675839,-2.068489356754503,24.36000061035156,3.5185331703835954,24.059999465942386,-1.1772089553319967,24.10000038146973,-0.004489820830675839
4526,2008-02-01,24.940000534057614,25.1299991607666,24.0,24.6200008392334,57669700.0,0.017959205471739237,2.22858310626703,0.6153834867769437,43.15169619075491,35.842394557384715,-0.6911747859209889,0.3058380311510298,2.225887470603464,5.173889585581822,34.63282280080946,1.1299991607666016,-1.5355883093114606,-0.09649963378906534,-1.9392583116042843,1.7462590440261536,-1.0178789726966748,0.8248797051185441,-1.9402636518697243,86.80563833986315,43.731232464313386,0.9213793389076095,2,-0.7450008392333949,0.5549993515014684,3.5949993133544957,5.590000152587898,0.2099990844726598,4,-0.02165200096086306,-1.314287115601553,24.5,-2.068489356754503,24.36000061035156,3.5185331703835954,24.059999465942386,-0.02165200096086306
4527,2008-02-04,23.81999969482422,25.04999923706055,23.6200008392334,25.040000915527344,92153900.0,-0.04490781135725885,1.3064530022334402,-3.8125074505877445,33.51135240850331,37.08342947180199,0.3951298941126318,1.3119584582840318,3.246591291197955,6.224621220711239,33.71649905836804,1.429998397827152,-1.4703628994371734,-1.1015004158020005,-2.9466224211763894,0.7436215895723883,-2.024061418489193,-0.17893941311480788,-0.6966522818203309,13.244972046574727,-26.119795099440626,0.9225610026871937,2,0.375,1.5199995040893555,4.6875,6.710000991821293,1.3199996948242223,0,0.019731369719758973,2.22858310626703,24.940000534057614,-1.314287115601553,24.5,-2.068489356754503,24.36000061035156,0.019731369719758973
4528,2008-02-05,23.26000022888184,23.690000534057614,23.21999931335449,23.51000022888184,95795900.0,-0.02350963363211378,-1.8484764414850579,0.2049178277509568,32.982926106700134,37.334648613741315,1.0288334659303047,1.7348679932941131,3.724207193543279,6.717459381447437,32.634663982906424,0.6000003814697301,-1.34411092942063,-1.5179999351501436,-3.4131196774744623,0.37711980717417504,-2.465559806312303,-0.5704400639879843,2.829999923706051,2.094288938376026,-34.3322343092124,0.9475598711621596,2,1.394999504089352,1.9899997711181605,5.209999561309811,7.270000457763672,1.69000053405761,1,0.043422193419745625,1.3064530022334402,23.81999969482422,2.22858310626703,24.940000534057614,-1.314287115601553,24.5,0.043422193419745625
4529,2008-02-06,23.07999992370605,24.020000457763672,23.059999465942386,23.43000030517578,141691700.0,-0.007738620094778992,-3.923065637027943,1.4000015258789205,35.40198493276124,36.94721484083824,1.1844636066122156,1.8232649593715387,3.8038490427325904,6.832880991052587,32.019557021784564,0.9600009918212855,-1.2308029195955648,-1.5805002212524464,-3.593170613999881,0.43217017149498815,-2.586835417626162,-0.5741650248787309,2.9526002120971704,0.9662058315116424,-36.09071348647463,1.006335196373717,2,1.4949998855590856,1.8199996948242223,5.092499732971195,7.45000076293946,1.2399997711181676,2,0.03726172500842306,-1.8484764414850579,23.26000022888184,1.3064530022334402,23.81999969482422,2.22858310626703,24.940000534057614,0.03726172500842306
4530,2008-02-07,23.3799991607666,23.43000030517578,21.770000457763672,21.850000381469727,248433600.0,0.012998233884412347,1.0368082940357364,-4.371420319235273,42.77016548345311,37.536415555001184,0.6853258432860159,1.3681620418254639,3.44327133639673,6.468593578423402,31.70902300763279,1.6599998474121094,-1.022312178838643,-1.1375009536743157,-3.0829346652243146,0.8079327578756832,-2.110217809449317,-0.16478409789931447,2.533696948242188,47.91664656191762,7.495143231055138,0.9727168557750001,2,0.07000064849853516,1.1550006866455078,4.7350006103515625,7.15000152587891,0.9100017547607422,3,0.031223330872053978,-3.923065637027943,23.07999992370605,-1.8484764414850579,23.26000022888184,1.3064530022334402,23.81999969482422,0.031223330872053978
4531,2008-02-08,23.540000915527344,23.75,23.170000076293945,23.26000022888184,95339000.0,0.006843531244827394,-1.521733361528861,0.18300713074698083,44.3283746098478,38.36143121365587,0.4714339309077644,1.0493104575138368,3.223623736512753,6.245539404632666,31.50101838833438,0.5799999237060547,-0.9104135802718254,-0.8424992561340332,-2.6548187048127616,0.9698201925446952,-1.7486589804733974,0.063660468205331,2.1250734544067384,53.96344867369434,9.523299245459981,0.9061597243393633,2,-0.09000110626220703,0.8549995422363281,4.224998474121094,6.684999465942386,2.0399990081787074,4,0.01911634826207642,1.0368082940357364,23.3799991607666,-3.923065637027943,23.07999992370605,-1.8484764414850579,23.26000022888184,0.01911634826207642
4532,2008-02-11,23.520000457763672,23.70000076293945,23.29999923706055,23.649999618530273,69005100.0,-0.0008496370852083546,2.478252216242261,-0.46428157846336787,50.33899050270552,39.472596622271745,0.44757677802671836,0.9320126045087562,3.1644629553705634,6.193108746140442,31.151007209240667,0.40000152587889914,-0.9365183397016885,-0.7449996948242195,-2.4529689972158053,0.9629696075673664,-1.5989843460200106,0.10898495637157168,1.9113694774401857,77.77777777777779,30.228109743797063,0.8539846511957924,2,-0.07000064849853516,0.8299999237060547,4.244998931884766,6.704999923706058,0.9499988555908168,0,0.06930268405792317,-1.521733361528861,23.540000915527344,1.0368082940357364,23.3799991607666,-3.923065637027943,23.07999992370605,0.06930268405792317
4533,2008-02-12,23.43000030517578,24.0,23.25,23.670000076293945,56712600.0,-0.003826537025350407,-1.4999984105438164,1.846164003697346,44.48529501996573,40.44715160140037,0.4903825532472794,0.8398207435181106,3.1694001217469747,6.2086207557237145,31.35271971662058,0.75,-0.8844214193897173,-0.6919998168945298,-2.1461497683162634,0.7621501345272037,-1.4190747926053966,0.03507515881633694,1.7816874613816651,73.77777099609375,25.716572905307032,0.7270749757108675,2,0.01999950408935547,0.8500003814697266,4.234999656677246,6.695000648498542,1.3400001525878906,1,0.07298331464788399,2.478252216242261,23.520000457763672,-1.521733361528861,23.540000915527344,1.0368082940357364,23.3799991607666,0.07298331464788399
4534,2008-02-13,24.059999465942386,24.20000076293945,23.520000457763672,23.6200008392334,65013700.0,0.026888568184415984,-1.1250029802350698,-1.8333293596865736,39.47895400923254,40.71663769599159,-0.20858159535134035,0.07256373698369956,2.4640957082409436,5.505124607206778,30.480906890295884,0.7700004577636683,-0.8020252283553759,0.027499389648440342,-1.1779074127731874,1.2329061920700681,-0.5752040115623736,0.6302027908592542,0.9451870620874345,94.23863047675889,49.725152972803464,0.6027034012108132,2,-0.6099996566772496,0.22000122070312145,3.427500724792477,5.900001525878906,1.5799999237060547,2,0.036990910920712494,-1.4999984105438164,23.43000030517578,2.478252216242261,23.520000457763672,-1.521733361528861,23.540000915527344,0.036990910920712494
4535,2008-02-14,23.53000068664551,24.09000015258789,23.479999542236328,24.020000457763672,56133600.0,-0.022028212429809235,-1.067791459633855,-1.1136393192477916,42.73319186137686,40.670137214949584,0.18925509091971549,0.5006415874389596,2.9255850605876077,5.956361279950055,29.423373549320164,0.6100006103515625,-0.7693320773974541,-0.42149944305419496,-1.5240569474166925,0.6810580613083026,-0.9727781952354455,0.1297793091270556,1.2810746771683412,34.95149226783648,-8.485648229020576,0.551278752181249,2,-0.12000083923340199,0.6899995803832972,3.762499332427975,6.300000190734863,2.2199993133544886,3,0.033574117514882706,-1.1250029802350698,24.059999465942386,-1.4999984105438164,23.43000030517578,2.478252216242261,23.520000457763672,0.033574117514882706
4536,2008-02-15,23.29999923706055,23.559999465942386,23.209999084472656,23.3799991607666,53314900.0,-0.00977481695168414,-1.6923082566115522,0.163265226682646,41.56117574675258,41.56456203031061,0.1812144022236879,0.6846224228381352,3.10265708185624,6.112169770992349,27.858991650926622,0.3500003814697301,-0.735197267871488,-0.6000008583068812,-1.7241288935175199,0.5241271769037574,-1.1620648759122005,-0.03793684070156189,1.3286116323902917,9.090909090909483,-32.43552694976181,0.5620640176053191,2,-0.3149986267089879,0.9200010299682582,3.915000438690182,6.530001640319824,1.480001449584961,4,0.04248934381474645,-1.067791459633855,23.53000068664551,-1.1250029802350698,24.059999465942386,-1.4999984105438164,23.43000030517578,0.04248934381474645
4537,2008-02-19,22.8799991607666,23.690000534057614,22.78000068664551,23.559999465942386,72073700.0,-0.018025754937618377,-1.068187926445472,8.500011920940747,38.4765657014196,42.17496642972388,0.5071894064953071,1.0464364137805156,3.446992268370984,6.445839792463431,26.337873717810524,0.9099998474121023,-0.7358055017116918,-0.9490009307861342,-2.1439011310005007,0.24589926942823226,-1.5464510308933157,-0.35155083067895276,1.5770950839830107,7.04214568650422,-32.46416577826897,0.597450100107183,2,0.10500144958496094,1.340001106262207,4.290000915527344,6.950001716613773,1.3000011444091797,1,0.11800703068072083,-1.6923082566115522,23.29999923706055,-1.067791459633855,23.53000068664551,-1.1250029802350698,24.059999465942386,0.11800703068072083
4538,2008-02-20,23.20000076293945,23.32999992370605,22.709999084472656,22.78000068664551,50297500.0,0.013986084524057585,-1.2142757396892956,-0.6176468938280333,38.715961826333434,42.543186084565235,0.19867459959898426,0.7424481623956076,3.0434903770650337,6.031710508880849,23.83890027616834,0.6200008392333949,-0.8224960502481586,-0.6149993896484425,-1.833445736556623,0.6034469572597381,-1.2242225631025327,-0.005776216194352202,1.095867854591006,32.88598164339005,-7.752302575306359,0.6092231734540908,2,-0.21500015258788707,1.019999504089359,3.7949991226196325,6.630000114440925,0.8799991607666016,2,0.05474131502804869,-1.068187926445472,22.8799991607666,-1.6923082566115522,23.29999923706055,-1.067791459633855,23.53000068664551,0.05474131502804869
4539,2008-02-21,23.190000534057614,23.989999771118164,23.09000015258789,23.809999465942386,64586300.0,-0.000431044334179953,-1.195121837754352,-1.4761876649061958,36.92616358642164,41.893852540450624,0.25246917059170215,0.7233790533714561,2.9791134162954975,5.9427372211134895,21.465954689610033,0.8999996185302734,-0.7372217958698641,-0.582999610900881,-1.8278647616699395,0.6618655398681774,-1.2054321862854103,0.03943296448364819,0.9543159938868335,34.782686816360915,-6.449038991356382,0.6224325753845286,2,0.26499938964844105,0.7899999618530309,3.754999160766605,6.640000343322761,0.899999618530277,3,0.068132811009884,-1.2142757396892956,23.20000076293945,-1.068187926445472,22.8799991607666,-1.6923082566115522,23.29999923706055,0.068132811009884
4540,2008-02-22,23.60000038146973,23.60000038146973,22.899999618530273,23.459999084472656,53739200.0,0.0176800275105633,8.999918257243994,-0.22580893255973095,36.54619227593275,41.02916561446007,-0.1375013940627312,0.20496199026131023,2.4911971828346395,5.436739877982745,20.026104382664368,0.7000007629394567,-0.5890264738726785,-0.09749975204467276,-1.1725153011357676,0.9775157970464221,-0.6350075265902184,0.4400080225008729,0.40185718226387124,69.53131402839293,32.657217185244996,0.5375077745455471,2,-0.14500045776367543,0.32999992370605113,3.0649995803832972,6.020000457763672,1.379999160766598,4,0.08644063454255191,-1.195121837754352,23.190000534057614,-1.2142757396892956,23.20000076293945,-1.068187926445472,22.8799991607666,0.08644063454255191
4541,2008-02-25,23.79999923706055,23.88999938964844,23.190000534057614,23.520000457763672,57042500.0,0.008474527642289953,2.0434793425438946,1.9999727524147919,49.75368902711164,40.96413211717186,-0.3316137082515844,-0.027974764363996485,2.2023938070062634,5.143167315800692,19.491251314713573,0.6999988555908274,-0.4465447240592759,0.12249917984009073,-0.9277515840866322,1.1727499437668136,-0.40262620212326894,0.6476245618034504,-2.0299987792968786,85.15621623957506,43.42217890070526,0.5251253819633606,2,-0.34499931335449574,0.13000106811523082,2.737501144409176,5.715002059936523,1.1599998474121058,0,0.08193280779198409,8.999918257243994,23.60000038146973,-1.195121837754352,23.190000534057614,-1.2142757396892956,23.20000076293945,0.08193280779198409
4542,2008-02-26,24.06999969482422,24.229999542236328,23.690000534057614,23.79999923706055,60932500.0,0.01134455741255791,-1.204087193460473,0.96429155313349,60.74269174786375,42.77050953138275,-0.575960617856559,-0.3165686793694995,1.8197497619769152,4.779893922811418,18.577594889442306,0.5399990081787145,-0.3824993626951354,0.3939996719360366,-0.653793106726205,1.4417924505982782,-0.12989671739508424,0.9178960612671574,-2.25759925842285,89.47369741930788,40.96055223013377,0.523896389331121,2,-0.6000003814697266,-0.1399993896484375,2.0275001525878906,5.040000915527347,0.15999984741210938,1,0.029497341122690868,2.0434793425438946,23.79999923706055,8.999918257243994,23.60000038146973,-1.195121837754352,23.190000534057614,0.029497341122690868
4543,2008-02-27,24.95000076293945,25.149999618530273,23.82999992370605,23.920000076293945,88232300.0,0.03656007807530037,-1.181815888989241,3.8148108902358415,70.91722070056393,46.26365027486401,-1.3607751874300682,-1.1873504362356009,0.8266264622750263,3.819731721793403,17.529510219940907,1.3199996948242223,-0.3157024289977173,1.229500675201411,0.0462048047142396,2.4127965456885825,0.6378527399578253,1.8211486104449968,-3.0408963623046823,91.11116197374116,35.072415935873366,0.591647935243585,2,-1.0200014114379847,-1.0200004577636683,1.1474990844726598,4.1599998474121165,-0.5600013732910085,2,-0.030861740850422037,-1.204087193460473,24.06999969482422,2.0434793425438946,23.79999923706055,8.999918257243994,23.60000038146973,-0.030861740850422037
4544,2008-02-28,24.65999984741211,25.01000022888184,24.54999923706055,24.71999931335449,69469600.0,-0.01162328283204328,-2.285713312579698,-0.05825186984853856,64.3497680179034,48.665492070033636,-1.0914962530481027,-0.9209389774355543,1.0110205176096372,4.031861484022787,17.149074547995486,0.46000099182128906,-0.2990619814419766,0.9244997978210456,-0.2998236208516829,2.148823216493774,0.3123380884846796,1.5366615071574117,-2.556441733703611,78.22223239474826,20.282158919633986,0.612161709336365,2,-0.7300004959106445,-0.7299995422363281,0.5724997520446777,3.6150007247924876,-0.7199993133544957,3,-0.023519867286898033,-1.181815888989241,24.95000076293945,-1.204087193460473,24.06999969482422,2.0434793425438946,23.79999923706055,-0.023519867286898033
4545,2008-02-29,24.38999938964844,24.770000457763672,24.28000068664551,24.29999923706055,72410000.0,-0.010948923740240923,-6.5386172897469965,-1.5000158947135072,59.29975734537346,50.636445580991506,-0.7673735455588364,-0.6952477430344572,1.1926658094634242,4.2136466113088,16.638533755205515,0.4899997711181605,-0.23787049181257913,0.6599993705749547,-0.5507769279795305,1.87077566912944,0.05461122129771212,1.2653875198521973,-2.1036547856506367,61.22446000599477,2.666474702409033,0.6053881492772426,2,-0.4600000381469762,-0.4599990844726598,0.8375000953674281,3.8050003051757777,-0.4300003051757848,4,-0.012300092028205478,-2.285713312579698,24.65999984741211,-1.181815888989241,24.95000076293945,-1.204087193460473,24.06999969482422,-0.012300092028205478
4546,2008-03-03,24.399999618530273,24.559999465942386,24.13999938964844,24.35000038146973,52575700.0,0.0004100134945503875,1.2702772365015595,0.5555461365658911,59.64910666295795,52.988950132273544,-0.676020312946342,-0.7881886061998671,1.086157378758685,4.113635633393244,16.528674721076275,0.4200000762939453,-0.1925034210690164,0.6969996452331557,-0.4206689415551068,1.8146682320214182,0.13816535183902445,1.255833938627287,-1.9418357136605202,48.630104773600316,-7.1870248491781155,0.5588342933941318,3,-0.4700002670288086,-0.4699993133544922,0.6675000190734863,2.2950000762939453,-0.8699989318847621,0,0.023770489048105636,-6.5386172897469965,24.38999938964844,-2.285713312579698,24.65999984741211,-1.181815888989241,24.95000076293945,0.023770489048105636
4547,2008-03-04,24.290000915527344,24.479999542236328,23.739999771118164,24.09000015258789,96705100.0,-0.004508143636174133,1.5517320757943476,4.000076295109768,59.388649197914425,55.28591539578254,-0.38552091887921236,-0.6758229930063635,1.0950903489818984,4.126162254486417,16.24134429088306,0.7399997711181641,-0.1306253227183376,0.5635008811950684,-0.5838948607455734,1.7108966231357101,-0.010196989775252518,1.1371987521653892,-1.6703268678379608,39.00717758364604,-13.937499778577276,0.5736978709703205,3,-0.2650012969970703,-0.8300008773803711,0.777498722076416,2.0799989700317383,-0.25,1,0.027583291218281403,1.2702772365015595,24.399999618530273,-6.5386172897469965,24.38999938964844,-2.285713312579698,24.65999984741211,0.027583291218281403
4548,2008-03-05,24.270000457763672,24.56999969482422,24.04999923706055,24.459999084472656,75778600.0,-0.0008234029234179818,1.5365885428781263,-0.9499895096225371,52.64484667955844,57.032435739464404,-0.2210222194393836,-0.607418865486963,1.0088074926069481,4.044551036497495,15.575818507307982,0.5200004577636683,-0.03735720658776032,0.49300041198730327,-0.6568482109676772,1.6428490349422837,-0.08192389949018519,1.0679247234647917,-1.4985068758238356,41.732322488983826,-5.741550278173165,0.5749243114774897,3,-0.24500083923339844,-0.8100004196166992,0.6774992942810059,2.09999942779541,-0.8900012969970703,2,-0.0016481629490265881,1.5517320757943476,24.290000915527344,1.2702772365015595,24.399999618530273,-6.5386172897469965,24.38999938964844,-0.0016481629490265881
4549,2008-03-06,23.940000534057614,24.399999618530273,23.920000076293945,24.31999969482422,71804000.0,-0.013597029974529495,-1.2857116906826036,2.000010038749592,55.43765759639933,59.13148744173847,0.25317759670006623,-0.2210180848387715,1.2161820176164788,4.277493348582841,15.313538490038276,0.4799995422363281,0.11359025559454494,0.12000045776366974,-0.9834869567214106,1.22348787224875,-0.43174324947887044,0.6717441650062099,-1.0257965899223507,19.417536855320876,-28.41592125253755,0.5517437072425401,3,0.22999954223633168,-0.480000495910641,0.9824991226196325,2.4299993515014684,-0.6300010681152273,3,0.01879694425865397,1.5365885428781263,24.270000457763672,1.5517320757943476,24.290000915527344,1.2702772365015595,24.399999618530273,0.01879694425865397
4550,2008-03-07,24.11000061035156,24.70000076293945,23.78000068664551,23.899999618530273,70314500.0,0.007101089076923861,-3.0888996265826067,-0.552635409503622,60.91645202584936,60.37179444159823,0.18229970044019694,-0.3515482230496296,0.9191351721858361,4.008522813983905,13.934220299072898,0.9200000762939382,0.2557567796634608,0.2535004615783656,-0.8369225031392702,1.3439234262960014,-0.2917110207804541,0.7987119439371853,-1.0616489257525963,38.541714267548855,-13.606141677712877,0.5452114823588181,3,0.30999946594238637,-0.6500005722045863,0.8124990463256871,2.259999275207523,-1.0,4,-0.007051019161772865,-1.2857116906826036,23.940000534057614,1.5365885428781263,24.270000457763672,1.5517320757943476,24.290000915527344,-0.007051019161772865
4551,2008-03-10,23.989999771118164,24.489999771118164,23.989999771118164,24.1200008392334,48167600.0,-0.004977222571362017,-6.692244490742099,-0.6190497815642106,66.27565129453465,60.98656772456166,0.3711129211136992,-0.20670385254013013,0.9190362909770826,4.02992631372511,12.84616236211201,0.5,0.4171606424128136,0.11099967956543111,-0.9704594794990804,1.1924588386299426,-0.4297298999668264,0.6517292590976886,-0.8155492104833222,26.041639761820186,-30.497673146095686,0.5407295795322564,3,0.4549999237060547,-0.5299997329711914,0.9200000762939453,2.2100000381469727,-0.15999984741211293,0,-0.0012505496845242048,-3.0888996265826067,24.11000061035156,-1.2857116906826036,23.940000534057614,1.5365885428781263,24.270000457763672,-0.0012505496845242048
4552,2008-03-11,25.149999618530273,25.15999984741211,24.43000030517578,24.54999923706055,66505800.0,0.04835347471777163,1.3548340455117378,-4.615349628803635,72.94115271123887,61.2114490590811,-0.6923903714609523,-1.3052477415329804,-0.33103985649054124,2.785057064040977,11.92228179479698,1.1700000762939453,0.5907542625245767,1.1894995689392083,-0.01654619110325939,2.395545328981676,0.5864766889179762,1.7925224489604403,-1.857016114421704,99.27534529250867,38.10225955324345,0.6030228800212337,3,-0.6999998092651367,-1.6849994659423828,-0.30499982833862305,1.0500001907348633,-1.2600002288818324,1,-0.0644134773938988,-6.692244490742099,23.989999771118164,-3.0888996265826067,24.11000061035156,-1.2857116906826036,23.940000534057614,-0.0644134773938988
4553,2008-03-12,25.13999938964844,25.60000038146973,25.0,25.170000076293945,56995700.0,-0.0003976234208156182,-2.8709768718198214,-0.050001112619322795,72.94115271123893,62.1660473583406,-0.7292980272656635,-1.2232887821471117,-0.4056745407907023,2.7065537428274773,11.470559845153835,0.6000003814697301,0.6789135876660488,1.0939993858337438,-0.19340347947947123,2.381402251146959,0.4502979531771345,1.737700818490353,-1.6976545780755892,74.72521599154898,9.791995681245027,0.6437014326566076,3,-0.46999931335449574,-1.4549989700317418,-0.37249994277954457,1.0050001144409144,-0.6299991607666016,2,-0.043754912522950495,1.3548340455117378,25.149999618530273,-6.692244490742099,23.989999771118164,-3.0888996265826067,24.11000061035156,-0.043754912522950495
4554,2008-03-13,24.95000076293945,25.1200008392334,24.399999618530273,24.84000015258789,76975400.0,-0.0075576225664995,2.2,-3.66660308983438,66.74938153166218,62.99378337903935,-0.5518719356338195,-1.0152470121449113,-0.28846704251395394,2.8025326889650657,10.95067328391175,0.7399997711181676,0.6979103648176377,0.8595006942748995,-0.4899705804182801,2.208971968968079,0.1847650569283097,1.5342363316214893,-1.2918903943769102,64.28572925705576,-0.06314238430188368,0.6747356373465898,3,-0.28000068664550426,-1.2650003433227504,0.002499103546146131,1.1199989318847692,-0.06000137329100852,3,-0.06292591399455649,-2.8709768718198214,25.13999938964844,1.3548340455117378,25.149999618530273,-6.692244490742099,23.989999771118164,-0.06292591399455649
4555,2008-03-14,24.31999969482422,25.13999938964844,24.040000915527344,25.04999923706055,74151500.0,-0.02525054304010399,1.4175794693797024,-6.636322652240501,55.82959775497513,62.56939350037459,0.07504750831881424,-0.3404833728858243,0.27700749316141327,3.352737385030416,10.229087033595333,1.0999984741210973,0.5681138371585099,0.18999967575073384,-1.1364440084802467,1.5164433599817144,-0.47322216636475645,0.8532215178662241,-0.46770032497095926,20.496881900808386,-39.51724488167223,0.6632218421154898,3,0.35000038146972656,-0.6349992752075195,0.41750001907348633,1.6499996185302734,0.6000003814697266,4,-0.04152961519554543,2.2,24.95000076293945,-2.8709768718198214,25.13999938964844,1.3548340455117378,25.149999618530273,-0.04152961519554543
4556,2008-03-17,24.290000915527344,24.690000534057614,23.540000915527344,23.59000015258789,66377000.0,-0.0012335024536722639,-1.8750017881410397,-0.9589057560159857,52.60664878038199,61.81583789842654,0.09812049306264115,-0.24507861133133346,0.2340308203489201,3.3040309582436613,9.426911210666225,1.1499996185302699,0.4888114789538207,0.11050081253051758,-1.158157396832749,1.3791590218937841,-0.5238282921511157,0.7448299172121509,1.3099994659423864,36.4077764290535,-19.05869410424919,0.6343291046816324,3,0.2799997329711914,-0.13500118255615234,-0.2975010871887207,1.414999008178711,1.1499996185302699,0,-0.04857967314531764,1.4175794693797024,24.31999969482422,2.2,24.95000076293945,-2.8709768718198214,25.13999938964844,-0.04857967314531764
4557,2008-03-18,25.57999992370605,25.61000061035156,24.6299991607666,24.690000534057614,70995800.0,0.05310823217606697,1.063159289583468,1.2714263137530586,56.803447893738856,62.27790470000214,-1.1059512953470119,-1.393894650490818,-1.0951484712587103,1.9393145779844332,8.168580542531664,1.3199996948242152,0.4862608711392582,1.2654997825622516,0.004481673352703552,2.5265178917717996,0.6349907279574758,1.8960088371670274,-2.0399990081787074,98.55069125273202,45.627015301451934,0.630509054604774,3,-1.004999160766598,-1.4200000762939418,-1.6574997901916468,0.12500000000000355,0.45000076293946023,1,-0.0684128227216374,-1.8750017881410397,24.290000915527344,1.4175794693797024,24.31999969482422,2.2,24.95000076293945,-0.0684128227216374
4558,2008-03-19,24.46999931335449,25.57999992370605,24.459999084472656,25.46999931335449,63988600.0,-0.04339329998679475,-1.196079091354487,-1.1235962761671268,48.25687546830665,61.48004001910295,0.03956310200704394,-0.19380714057720994,-0.03835658607809833,2.971855483944214,6.715511411575813,1.1200008392333949,0.4553948916420083,0.09199924468993714,-1.0555122966781028,1.239510786057977,-0.4817565259940828,0.6657550153739571,-0.9299983978271449,44.9274654557918,-4.597990757308047,0.5737557706840192,3,0.10500144958496449,-0.30999946594237926,-0.569999217987057,1.235000610351566,1.1300010681152415,2,-0.023702490395637765,1.063159289583468,25.57999992370605,-1.8750017881410397,24.290000915527344,1.4175794693797024,24.31999969482422,-0.023702490395637765
4559,2008-03-20,24.770000457763672,24.93000030517578,24.32999992370605,24.60000038146973,70930100.0,0.012259957205861483,1.4489822927898441,-0.17000007629394176,53.4671633198728,60.652341273994445,-0.14563631155629508,-0.3893306586453562,-0.3666109569219529,2.5966301116245063,5.993854266055468,0.6000003814697301,0.44157191452133304,0.31300039291381765,-0.6997831010018452,1.3257838868294805,-0.19339135404401375,0.819392139871649,-1.1885995483398446,59.420276501092914,10.904789885113061,0.5063917469578308,3,-0.19499969482421875,-0.6100006103515625,-0.9050002098083496,0.9349994659423828,0.5799999237060582,3,-0.010496577475853086,-1.196079091354487,24.46999931335449,1.063159289583468,25.57999992370605,-1.8750017881410397,24.290000915527344,-0.010496577475853086
4560,2008-03-24,25.63999938964844,25.989999771118164,24.899999618530273,24.920000076293945,55003000.0,0.035123089051541934,-1.8684205903242241,4.235288177809801,59.77918071230769,59.93051120930256,-0.8669503796940887,-1.1580348784959291,-1.2814488708401122,1.6442059258405912,5.430325151705727,1.2199993133544922,0.49444613089361766,1.080999374389652,0.021786302653961087,2.140212446125343,0.5513928385218065,1.6106059102574974,-2.0180264862060575,85.71426347114273,35.67603326567108,0.5296065358678463,3,-0.8749990463256871,-1.289999961853031,-1.7749991416931188,0.06500053405761363,-0.12999916076660156,0,-0.029251170743116117,1.4489822927898441,24.770000457763672,-1.196079091354487,24.46999931335449,1.063159289583468,25.57999992370605,-0.029251170743116117
4561,2008-03-25,25.75,25.8799991607666,25.3700008392334,25.729999542236328,46113300.0,0.004290195513653838,2.642861035422343,0.02777844005224007,61.51418808623142,58.66084847319062,-0.7834259017826462,-1.1746824556287372,-1.4359347291982978,1.443439662812679,5.20395286062167,0.5099983215332031,0.5709527290813696,1.093499946594239,-0.028664522767932965,2.215664415956411,0.5324177119131548,1.6545821812753232,-2.033306021850585,85.54218113379251,32.69960600323641,0.5610822346810855,3,-0.9849996566772461,-1.4000005722045898,-1.934999942779541,-0.04500007629394531,-0.11000061035155895,1,-0.032233006745866155,-1.8684205903242241,25.63999938964844,1.4489822927898441,24.770000457763672,-1.196079091354487,24.46999931335449,-0.032233006745866155
4562,2008-03-26,24.78000068664551,25.43000030517578,24.54999923706055,25.29999923706055,79022700.0,-0.03766987624677631,1.2564110088153777,-25.99933244325768,53.49794443256897,56.500491997782845,0.14367901811240813,-0.1568037655513379,-0.5106813336936256,2.312917912045002,5.0475087299764105,1.2000007629394496,0.5947586741453961,0.0880005836486859,-1.0004572218139636,1.1764583891113354,-0.45622831908263706,0.6322294863800089,-0.9723744767773468,27.108482186971113,-26.018361870127844,0.5442289027313243,3,-0.015000343322757459,-0.4300012588501012,-1.1775002479553258,0.9249992370605433,1.889999389648434,2,0.026634375670852695,2.642861035422343,25.75,-1.8684205903242241,25.63999938964844,1.4489822927898441,24.770000457763672,0.026634375670852695
4563,2008-03-27,24.18000030517578,24.76000022888184,24.1200008392334,24.6299991607666,56566600.0,-0.024213089783854724,-1.2456206101531697,0.8653848269993287,51.58730018566377,54.81581629267192,0.6628931147889361,0.403225950071608,0.023138579856613717,2.800702517641245,4.911063791602761,0.6599998474121129,0.5997455666384504,-0.47349977493286133,-1.577888273508556,0.6308887236428333,-1.0256940242207087,0.078694474354986,-0.285079152857616,3.2085294231644053,-51.944099732122076,0.5521942492878475,3,0.5850000381469727,0.1699991226196289,-0.5774998664855957,1.5249996185302734,2.5699996948242188,3,0.07650952680400636,1.2564110088153777,24.78000068664551,2.642861035422343,25.75,-1.8684205903242241,25.63999938964844,0.07650952680400636
4564,2008-03-28,24.07999992370605,24.57999992370605,24.0,24.28000068664551,46496900.0,-0.004135665020993606,-2.222216335353687,0.44444727015332464,49.799728387434726,54.14583080738965,0.70013207888978,0.48227263396003295,0.06861668485398198,2.800817497108117,4.810314919269544,0.5799999237060511,0.46117725687264866,-0.5445001602172894,-1.6782402656650817,0.5892399452305028,-1.1113702129411855,0.022369892506606703,-0.10127562663588563,4.020097131021269,-51.03467176415307,0.5668700527238959,3,0.6850004196167028,0.3649997711181676,-0.4774994850158656,1.6250000000000036,2.2000007629394602,4,0.06312294279815522,-1.2456206101531697,24.18000030517578,1.2564110088153777,24.78000068664551,2.642861035422343,25.75,0.06312294279815522
4565,2008-03-31,24.09000015258789,24.40999984741211,23.959999084472656,24.07999992370605,51471000.0,0.0004152918984021703,-2.5999786378582925,-0.05000095367069443,50.677509436595514,53.93148199141338,0.7309417493974593,0.4728901662794982,0.025652821167131634,2.6847068333320934,5.03279241389044,0.4500007629394531,0.3140414629290298,-0.5194999694824212,-1.6740507912945901,0.6350508523297478,-1.0967753803885074,0.057775441423665086,1.8999996185302734,6.77088869528418,-49.807686127307825,0.5772754109060851,3,0.8849992752075195,0.3549995422363281,-0.372499942779541,1.614999771118164,2.2399997711181605,0,0.052303869692856164,-2.222216335353687,24.07999992370605,-1.2456206101531697,24.18000030517578,1.2564110088153777,24.78000068664551,0.052303869692856164
4566,2008-04-01,24.979999542236328,25.01000022888184,24.3799991607666,24.520000457763672,53248300.0,0.036944764799133,1.4230788981403173,45.99885561699682,48.80449994862766,53.04270999751213,-0.056868687211999,-0.39150165025358774,-0.8612128858986736,1.6835937269210532,5.391135729919043,0.9200000762939489,0.23274962843198566,0.3414994239807143,-0.8200105247256992,1.5030093726871279,-0.2392555503724907,0.9222543983339193,0.9694002151489265,69.38772862214287,17.457771460076373,0.5807549743532067,4,-0.005000114440917969,-0.3899993896484375,-1.2874994277954102,0.7250003814697266,0.8000011444091832,1,0.021217001455479778,-2.5999786378582925,24.09000015258789,-2.222216335353687,24.07999992370605,-1.2456206101531697,24.18000030517578,0.021217001455479778
4567,2008-04-02,24.959999084472656,25.54999923706055,24.790000915527344,25.040000915527344,51506700.0,-0.0008006588522891933,-2.6190554041780367,-0.1739173701756423,48.73595272346385,53.0959408036407,-0.14981925533290408,-0.33595770346120446,-0.8372793831035672,1.575268969115271,5.533394994117942,0.7599983215332067,0.2496904650071876,0.28799905776977397,-0.8698315341600562,1.4458296496996041,-0.2909162381951411,0.8669143537346891,0.9496126594543455,62.89307572533208,13.274578160268831,0.5789152959649158,4,0.015000343322753906,-0.19499874114990234,-1.2674989700317383,0.7450008392333984,0.7400016784667933,2,0.027243602969473146,1.4230788981403173,24.979999542236328,-2.5999786378582925,24.09000015258789,-2.222216335353687,24.07999992370605,0.027243602969473146
4568,2008-04-03,24.229999542236328,24.399999618530273,24.01000022888184,24.09000015258789,62492700.0,-0.029246777604669538,-1.6000025431380158,-1.7499523173755485,45.30025303495032,52.18850632753821,0.6063168351040567,0.4120156747403776,-0.08531327796452359,2.1926319381604245,5.5142191067735755,0.9499988555908168,0.27374345800566857,-0.4400004386901841,-1.6008890501761819,0.7208881727958136,-1.0204447444331848,0.14044386705281653,1.6406199485015875,16.98115923600494,-29.51045816669283,0.5804443057429994,4,0.744999885559082,0.5350008010864258,-0.5299997329711914,1.4750003814697266,1.260000228881836,3,0.10070163351857886,-2.6190554041780367,24.959999084472656,1.4230788981403173,24.979999542236328,-2.5999786378582925,24.09000015258789,0.10070163351857886
4569,2008-04-04,24.38999938964844,24.81999969482422,24.059999465942386,24.36000061035156,48348200.0,0.006603378061696308,-1.4126950487735626,0.21427792915536412,50.4867851752029,51.15601793452657,0.4321951373741797,0.30299171540630354,-0.23876534082424783,1.9695999175409362,5.469835532318269,0.7600002288818324,0.17622128989693664,-0.30250053405761435,-1.420466020720589,0.8154649526053603,-0.8614832773891017,0.256482209273873,1.4424076929641707,27.04404175533654,-21.7965451085476,0.558982743331487,4,0.5299997329711879,0.37500095367431285,-0.459999561309818,1.3150005340576136,1.4500007629394496,4,0.09676099505575175,-1.6000025431380158,24.229999542236328,-2.6190554041780367,24.959999084472656,1.4230788981403173,24.979999542236328,0.09676099505575175
4570,2008-04-07,23.940000534057614,24.57999992370605,23.8700008392334,24.559999465942386,54633000.0,-0.018450138042308217,1.1515128746062604,-20.667472024410397,47.700391319832825,49.621151627148954,0.6880448259651111,0.7795705665905963,0.17787032210677722,2.370075457436812,5.73810873634843,0.7099990844726527,0.19711484139050128,-0.7439993858337424,-1.8829996233062296,0.3950008516387449,-1.313499504569986,-0.17449926709749874,1.8549583885921983,4.166652475070823,-44.33620189813364,0.5695001187362438,4,0.769999504089359,0.8249998092651403,-0.010000705718990588,1.764999389648441,1.9499988555908274,0,0.0977443650955212,-1.4126950487735626,24.38999938964844,-1.6000025431380158,24.229999542236328,-2.6190554041780367,24.959999084472656,0.0977443650955212
4571,2008-04-08,23.959999084472656,24.15999984741211,23.75,23.81999969482422,47070500.0,0.0008353613186680153,-1.92858310626703,-0.22580585618566273,37.223964608745305,47.812931646724095,0.4329631552511728,0.7981297257911528,0.15338959045706702,2.2917045116531156,5.975090782544874,0.4099998474121094,0.15942069650689916,-0.7225008010864258,-1.8654216502776677,0.42042004810481615,-1.2939612256820467,-0.15104037649080482,1.757961514840499,11.66662074899491,-29.245367334047835,0.5714604245956202,4,0.6900005340576172,0.8050012588500977,-0.029999256134033203,1.7450008392333984,1.7900009155273438,1,0.09891489690286681,1.1515128746062604,23.940000534057614,-1.4126950487735626,24.38999938964844,-1.6000025431380158,24.229999542236328,0.09891489690286681
4572,2008-04-09,23.53000068664551,24.13999938964844,23.34000015258789,23.95000076293945,60616600.0,-0.017946511446480296,1.0000047683874893,-3.000013623978151,41.696119385280745,46.71391155779265,0.7453877676322058,1.1600135375199052,0.5770405796384601,2.6437913426257076,5.699805319177555,0.7999992370605504,-0.017163415467820187,-1.071499252319331,-2.301240508536651,0.15824200389798904,-1.6863698804279892,-0.45662862421067274,2.069882276708853,12.837877893564997,-26.427448875427554,0.6148706281086593,4,0.9149990081787074,1.134999275207516,0.3999991416931117,1.8549995422363246,2.9699993133544886,2,0.09562260664433353,-1.92858310626703,23.959999084472656,1.1515128746062604,23.940000534057614,-1.4126950487735626,24.38999938964844,0.09562260664433353
4573,2008-04-10,24.040000915527344,24.209999084472656,23.36000061035156,23.75,62580400.0,0.021674467233283368,1.6984196185286216,-0.6904782448762838,43.78194080520724,46.04526849310071,0.23852348899092135,0.5938244998056419,0.06777786587134216,2.0649200785490187,4.899738245417798,0.8499984741210973,-0.22079937026412821,-0.506499099731446,-1.7332235838491066,0.7202253843862145,-1.1198613417902763,0.10686314232738425,1.379091422965704,47.297363476324385,10.14439135344471,0.6133622420588308,4,0.404998779296875,0.6249990463256836,-0.2975010871887207,1.3449993133544922,2.4699993133544957,3,0.0690515717218596,1.0000047683874893,23.53000068664551,-1.92858310626703,23.959999084472656,1.1515128746062604,23.940000534057614,0.0690515717218596
4574,2008-04-11,23.3799991607666,23.78000068664551,23.35000038146973,23.649999618530273,49719600.0,-0.02745431487627148,-1.606078120845768,-0.9310331219910026,30.035326401050852,43.75169260026241,0.8814855548052201,1.1912509540138956,0.7111916504336193,2.658060256296597,4.856428928953725,0.6900005340576136,-0.3228602314261373,-1.088000774383545,-2.4037129248173628,0.22771137605027292,-1.7458568496004538,-0.430144699166636,1.8727658028540333,3.225727061436643,-26.636816443902518,0.6578560752169098,4,1.0650005340576172,1.2850008010864258,0.3625006675720215,2.0050010681152344,2.990001678466797,4,0.09024810462321575,1.6984196185286216,24.040000915527344,1.0000047683874893,23.53000068664551,-1.92858310626703,23.959999084472656,0.09024810462321575
4575,2008-04-14,23.309999465942386,23.59000015258789,23.149999618530273,23.28000068664551,31406800.0,-0.002993999030662109,-2.034476861960937,-0.11110640161629862,28.291798701984163,41.472503572857576,0.9266541383147562,1.2455650666410882,0.7589346752008304,2.6498935414700036,5.288060305821378,0.4400005340576172,-0.3717532575571951,-1.107500457763667,-2.5210271179652395,0.3060262024379057,-1.8142637878644514,-0.4007371276628824,1.78974431279563,15.09433283250445,-7.405994614677878,0.7067633301007863,4,1.0399999618530238,1.2600002288818324,0.5050005912780726,2.0750007629394496,2.5400009155273438,0,0.10853714048093477,-1.606078120845768,23.3799991607666,1.6984196185286216,24.040000915527344,1.0000047683874893,23.53000068664551,0.10853714048093477
4576,2008-04-15,23.11000061035156,23.46999931335449,22.90999984741211,23.40999984741211,48232600.0,-0.008579959681382254,1.6666757493188293,-10.000381485249356,32.78349218084824,39.700007957011394,0.9314500092765563,1.4257263078321323,0.9197092697358542,2.777912692495395,5.2719043691583005,0.5599994659423793,-0.40484126047984503,-1.2484992980957053,-2.778167450071507,0.2811688538800965,-2.0133333740836044,-0.48366522210780616,1.794768752365684,15.38468310117436,-6.26288285691982,0.7648340759879008,4,0.7549991607666051,1.3399991989135778,0.8299994468689,2.274999618530277,2.2600002288818395,1,0.12029418891714139,-2.034476861960937,23.309999465942386,-1.606078120845768,23.3799991607666,1.6984196185286216,24.040000915527344,0.12029418891714139
4577,2008-04-16,23.82999992370605,24.0,23.32999992370605,23.459999084472656,51221100.0,0.031155313472037927,-1.1269872025818748,-1.2333392673219221,46.47886621261236,39.83096497675162,0.038334977751812715,0.5985891680028317,0.2041499296459044,1.9956168615370302,5.1485541759667335,0.889999389648441,-0.43173023020870005,-0.4409999847412145,-1.8735962336357836,0.9915962641533547,-1.157298109188499,0.2752981397060701,0.8353970971745746,70.76927817082196,44.856480460568775,0.7162981244472851,4,0.03499984741211293,0.6199998855590856,0.12249994277954457,1.5300006866455114,1.75,2,0.08057071264964355,1.6666757493188293,23.11000061035156,-2.034476861960937,23.309999465942386,-1.606078120845768,23.3799991607666,0.08057071264964355
4578,2008-04-17,23.88999938964844,24.01000022888184,23.57999992370605,23.989999771118164,38298000.0,0.002517812259105412,5.142804593942651,-0.2702706882419886,48.073014778679685,39.56276826602682,-0.08377530219796725,0.519547084964227,0.167432397233501,1.8856513875165746,5.2088043180733035,0.43000030517578836,-0.5129176172695082,-0.35200052261352255,-1.7911024132488897,1.0871013680218446,-1.0715514679312044,0.3675504227041593,0.5647499704159635,89.0908365801598,57.9133359424564,0.7195509453176828,4,-0.14499950408935902,0.5600004196166957,0.06750059127807262,1.3400011062622035,1.210000991821289,3,0.10925076086366392,-1.1269872025818748,23.82999992370605,1.6666757493188293,23.11000061035156,-2.034476861960937,23.309999465942386,0.10925076086366392
4579,2008-04-18,24.51000022888184,24.79999923706055,24.209999084472656,24.53000068664551,55199500.0,0.025952317081349374,1.107152588555871,0.20000381468272088,53.79061769573496,40.2394600855715,-0.7654602416910414,-0.12746631008699794,-0.415799185878587,1.2117569960911858,5.6673636926773945,0.9099998474121094,-0.5864137036881445,0.2810003280639677,-1.142633072629014,1.7046337287569493,-0.4308163722825249,0.9928170284104603,-1.6000003814697301,84.65613217829379,48.30974420225634,0.7118167003464914,4,-0.6550006866455114,-0.06000041961670277,-0.3324999809265172,0.5649995803832972,1.0799999237060511,4,0.08159934644322275,5.142804593942651,23.88999938964844,-1.1269872025818748,23.82999992370605,1.6666757493188293,23.11000061035156,0.08159934644322275
4580,2008-04-21,24.88999938964844,25.0,24.26000022888184,24.35000038146973,43041200.0,0.015503841583763833,-1.0555568801044706,-26.99933244325768,49.10536538086723,41.55961572691839,-1.113641875327609,-0.5971507598367971,-0.7635267164006159,0.7985277372353785,5.150982231146691,0.7399997711181605,-0.5666276407309994,0.6984994888305707,-0.6029048578742362,1.9999038355353775,0.047797315478167235,1.349201662182974,-1.9421995544433628,94.73681328609696,59.985233308543854,0.6507021733524037,4,-0.9349994659423864,-0.43999958038330433,-0.7124991416931188,0.09500122070312145,0.6500015258789027,0,0.05946169087494946,1.107152588555871,24.51000022888184,5.142804593942651,23.88999938964844,-1.1269872025818748,23.82999992370605,0.05946169087494946
4581,2008-04-22,24.920000076293945,24.959999084472656,24.54999923706055,24.729999542236328,46747400.0,0.001205330951433492,2.0370522121830517,0.3518534870988821,49.603184064238356,42.438178469024784,-1.1098592414056476,-0.7299459052414399,-0.7653999150407031,0.7352937216528019,4.606694873783497,0.4099998474121058,-0.6080148464435666,0.7700001716613762,-0.3643624365260649,1.9043627798488174,0.20281886756765388,1.3371814757550986,-1.8901122344970709,95.20958562567316,61.37320980171412,0.5671813040937214,4,-0.9650001525878906,-0.4700002670288086,-0.742499828338623,-0.2849998474121094,1.289999008178711,1,0.037319434282846675,-1.0555568801044706,24.88999938964844,1.107152588555871,24.51000022888184,5.142804593942651,23.88999938964844,0.037319434282846675
4582,2008-04-23,25.440000534057614,25.559999465942386,25.15999984741211,25.36000061035156,51028600.0,0.020866791981206223,1.5000149012641344,0.42105104652913716,62.52590027520332,44.52084063235768,-1.4867853143830096,-1.2627051528601498,-1.250005732997483,0.17580472616984721,5.211797525956751,0.639999389648441,-0.576298814546341,1.257000637054439,0.012423460812470921,2.5015778132964073,0.634712048933455,1.8792892251754232,-2.331308205932615,93.93944648344522,55.57627694389799,0.6222885881209839,4,-1.2050008773803675,-0.9900007247924769,-1.0775003433227504,-0.9050006866455043,1.279998779296875,2,-0.002751560273377529,2.0370522121830517,24.920000076293945,-1.0555568801044706,24.88999938964844,1.107152588555871,24.51000022888184,-0.002751560273377529
4583,2008-04-24,26.03000068664551,26.290000915527344,25.28000068664551,25.559999465942386,53911400.0,0.02319182941046094,1.0404010434528035,5.875020861645567,65.58937656853237,48.47129065096674,-1.9722181492738393,-1.7992500838741172,-1.7941242138411155,-0.452250758430079,6.0789590407121805,1.0100002288818324,-0.4459738752575291,1.7545007705688498,0.26080197051979326,3.2481995706179063,1.0076513705443197,2.50135017059338,-2.774229930251469,87.50000000000017,45.734391054956504,0.7468494000245283,4,-1.4300003051757848,-1.4300003051757848,-1.6625003814697301,-1.6350002288818395,0.31999969482421875,3,-0.017287773763691394,1.5000149012641344,25.440000534057614,2.0370522121830517,24.920000076293945,-1.0555568801044706,24.88999938964844,-0.017287773763691394
4584,2008-04-25,25.60000038146973,26.1299991607666,25.10000038146973,26.11000061035156,53423700.0,-0.01651941197974649,2.745468291041994,-1.0851040516849404,65.83969965798755,52.64327964607823,-1.334534550099395,-1.317062952108408,-1.3426027605939517,-0.06111684537674833,6.775612574504694,1.0299987792968714,-0.3246407353902079,1.2485004425048878,-0.3540276698195086,2.851028554829284,0.44723638634269136,2.049764498667084,-2.1014912123450245,66.00983740563102,18.683175344792886,0.8012640561621975,4,-1.0000000000000036,-1.0000000000000036,-1.2325000762939489,-1.2500000000000036,0.7399997711181605,4,-0.019531249708961695,1.0404010434528035,26.03000068664551,1.5000149012641344,25.440000534057614,2.0370522121830517,24.920000076293945,-0.019531249708961695
4585,2008-04-28,25.35000038146973,25.76000022888184,25.29999923706055,25.63999938964844,33970100.0,-0.009765624854480848,-1.3589716001623686,0.5686252510406344,62.70568072653606,55.96796726226576,-0.8545990992626642,-1.0201294840287964,-1.0564568560826828,0.1553536745146893,7.467503432461786,0.46000099182128906,-0.25100268846943763,0.9355004310607953,-0.7218721651586186,2.592873027280209,0.1068141329510901,1.7641867291705005,-1.6281718726328123,45.97703291379021,-5.618298104513329,0.8286862981097063,4,-0.5399999618530309,-0.7500000000000036,-0.9825000762939489,-1.0699996948242223,1.4099998474121094,0,0.009467446449965111,2.745468291041994,25.60000038146973,1.0404010434528035,26.03000068664551,1.5000149012641344,25.440000534057614,0.009467446449965111
4586,2008-04-29,25.51000022888184,25.81999969482422,25.25,25.26000022888184,37925900.0,0.0063116309666435555,-3.222212803232486,-0.862071913866472,69.03845434358237,58.47458816570687,-0.7133763476984605,-1.1999069980439607,-1.1702915679439307,-0.027845689136849927,8.326425752569415,0.5699996948242188,-0.0166361329366147,1.0690002441406286,-0.6425078423575208,2.780508330638778,0.21324620089155388,1.9247542873897032,-1.5827179275096874,34.4537532276653,-21.133514475690433,0.8557540432490747,4,-0.5749998092651403,-0.9099998474121129,-0.9525003433227575,-1.2299995422363317,2.0300006866455043,1,0.0011760363142427899,-1.3589716001623686,25.35000038146973,2.745468291041994,25.60000038146973,1.0404010434528035,26.03000068664551,0.0011760363142427899
4587,2008-04-30,25.63999938964844,25.96999931335449,25.51000022888184,25.690000534057614,52347900.0,0.005096007824391124,-1.9677411415809092,-0.20000457763669033,66.59749559568638,60.532863812040944,-0.625393358718803,-1.3453257380706525,-1.2381232371435793,-0.18882687808066478,8.73357985658557,0.45999908447264914,0.25766879913647855,1.1649993896484396,-0.615544829634235,2.945543608931114,0.27472728000710234,2.055271499289777,-1.5236995991438747,45.378047549058245,-10.792787640506539,0.890272109641338,4,-0.38999938964844105,-1.0399990081787145,-1.082499504089359,-1.4199991226196325,0.9000015258789027,2,0.02223087786243627,-3.222212803232486,25.51000022888184,-1.3589716001623686,25.35000038146973,2.745468291041994,25.60000038146973,0.02223087786243627
4588,2008-05-01,26.670000076293945,26.8700008392334,25.5,25.63999938964844,71473800.0,0.04017163460079276,-1.0916051874079995,-20.59954224680812,81.69558560763582,63.63341580225215,-1.3629044825653516,-2.301135455330659,-2.203022161650921,-1.2490845628589256,10.24125771448005,1.3700008392333984,0.5490875861156184,2.073000049591066,0.04584626915923806,4.100153830022894,1.0594231593751502,3.0865769398069816,-2.379804195787557,88.7005247901378,24.765376004942823,1.0135768902159141,5,-1.1049995422363281,-1.7799997329711914,-2.1125001907348633,-2.4499998092651367,-0.23999977111816406,3,0.0018747370422764753,-1.9677411415809092,25.63999938964844,-3.222212803232486,25.51000022888184,-1.3589716001623686,25.35000038146973,0.0018747370422764753
4589,2008-05-02,26.75,27.0,26.420000076293945,26.96999931335449,67180700.0,0.0029996221776229515,3.14284643837576,-0.213591423973687,83.07693549162096,67.40803470344702,-1.2200463319230437,-2.313899523693003,-2.2153260732188684,-1.353754631063108,11.502170705127199,0.5799999237060547,0.7306773165670144,2.0349999427795424,-0.20499552772569984,4.274995413284785,0.9150022075269213,3.1549976780321636,-2.2018236236209106,85.71428571428571,14.956636746705072,1.119997735252621,5,-0.9750003814697266,-1.7950000762939453,-2.192500114440918,-2.5299997329711914,-0.38999938964844105,4,-0.014953256767486711,-1.0916051874079995,26.670000076293945,-1.9677411415809092,25.63999938964844,-3.222212803232486,25.51000022888184,-0.014953256767486711
4590,2008-05-05,26.28000068664551,26.709999084472656,26.149999618530273,26.459999084472656,62446500.0,-0.01757006778895287,-1.5454490283370974,0.8181770892035032,78.97623833840979,70.67170740057718,-0.5946767139230857,-1.7492918362320005,-1.6949139784199403,-0.9147620280781936,12.873095630166386,0.6000003814697266,0.9061380451769878,1.4480006217956571,-0.8648161291286627,3.760817372719977,0.29159224633349723,2.604408997257817,-1.437605475431912,58.85718209402923,-18.123837910181322,1.1564083754621604,5,-0.23000049591064808,-1.3250007629394567,-1.675000667572025,-2.0600004196167028,-0.6300010681152379,0,0.002283084641351296,3.14284643837576,26.75,-1.0916051874079995,26.670000076293945,-1.9677411415809092,25.63999938964844,0.002283084641351296
4591,2008-05-06,26.32999992370605,26.489999771118164,25.78000068664551,26.04999923706055,91592600.0,0.0019025584381338057,1.3666621102255956,-1.5555732163482339,76.0416708058788,72.17345968176335,-0.4734189789804901,-1.6997814600126198,-1.6993275835137602,-1.001540201917308,14.23580684520288,0.7099990844726527,1.0149293495544818,1.3794998168945263,-0.9874257463580385,3.746425380147091,0.1960370352682439,2.5629625985208087,-1.2286921378380846,55.33332824707008,-21.506733250007223,1.1834627816262815,5,-0.27999973297118785,-1.3749999999999964,-1.6200003623962367,-2.3499994277954066,-0.3700008392333949,1,0.016331192799915017,-1.5454490283370974,26.28000068664551,3.14284643837576,26.75,-1.0916051874079995,26.670000076293945,0.016331192799915017
4592,2008-05-07,25.78000068664551,27.0,25.649999618530273,26.25,91389100.0,-0.02088869117562553,-2.698623837630085,-1.6785648599124283,67.86390974813986,72.42618559060863,0.14514472222409935,-1.0251342098928617,-1.1178981301478288,-0.5043458639101921,15.508543089235182,1.3500003814697266,1.125321939749778,0.7170005798339893,-1.578451517071894,3.0124526767398727,-0.43072546861895233,1.864726628286931,-0.4508498350817014,18.666712443034093,-54.28464141206805,1.147726048452941,5,0.2699995040893519,-0.8250007629394567,-0.997500896453861,-1.8500003814697301,0.5900001525878871,2,0.0682699837860572,1.3666621102255956,26.32999992370605,-1.5454490283370974,26.28000068664551,3.14284643837576,26.75,0.0682699837860572
4593,2008-05-08,25.70000076293945,26.0,25.29999923706055,25.989999771118164,48304900.0,-0.0031031777182032316,3.5161417347057835,0.6170200677718606,62.526326441042585,72.05803301094807,0.19379055740775897,-0.858405686832473,-1.035118978266464,-0.48230358299808884,16.7376385667004,0.7000007629394496,1.238756341686294,0.5540006637573214,-1.7054677916435246,2.8134691191581673,-0.5757335639431034,1.6837348914577461,1.2999992370605504,23.52949096253708,-45.96088203413076,1.1297342277004234,5,0.4249992370605504,-0.7450008392333949,-0.8300008773803675,-1.7700004577636683,0.5699996948242223,3,0.032684829869702225,-2.698623837630085,25.78000068664551,1.3666621102255956,26.32999992370605,-1.5454490283370974,26.28000068664551,0.032684829869702225
4594,2008-05-09,25.489999771118164,25.63999938964844,25.26000022888184,25.399999618530273,38450700.0,-0.008171244575374326,-1.05405544730036,-0.31034641515886574,56.550222614242045,71.37409322069318,0.43197368546232795,-0.5082836618810731,-0.8153726598446092,-0.3255232483903576,17.999908252298816,0.4400005340576101,1.2371055567526597,0.23849964141845703,-1.8654645573235236,2.3424638401604376,-0.813482457952535,1.290481740789449,1.510000228881836,13.218366235101401,-50.88588369724788,1.051982099370991,5,0.6350002288818359,-0.5349998474121094,-0.619999885559082,-1.5599994659423828,0.4799995422363246,4,0.0368772280305274,3.5161417347057835,25.70000076293945,-2.698623837630085,25.78000068664551,1.3666621102255956,26.32999992370605,0.0368772280305274
4595,2008-05-12,25.84000015258789,25.8700008392334,25.399999618530273,25.45000076293945,38118800.0,0.013730889941642843,1.0888907726868138,4.3333192048489355,59.38775661139639,70.30179347267251,0.17745007386293565,-0.6946388590209125,-1.1426554987242703,-0.7160723727205927,19.180071036599504,0.470001220703125,1.1722831370762243,0.4619999885559096,-1.4455210087150654,2.3695209858268846,-0.49176051007957966,1.415760487191399,1.0903998565673838,33.3333333333332,-25.72772092458311,0.953760498635488,5,0.28999996185302734,-0.8850002288818359,-0.9975004196166992,-1.9099998474121094,-0.5599994659423793,0,0.020123856605766655,-1.05405544730036,25.489999771118164,3.5161417347057835,25.70000076293945,-2.698623837630085,25.78000068664551,0.020123856605766655
4596,2008-05-13,25.88999938964844,26.04999923706055,25.649999618530273,25.86000061035156,36010200.0,0.001934954983177306,1.2857220708446606,0.07692006729529512,55.07899569231838,69.02196015007607,0.20900101337926102,-0.5540977604288173,-1.169210197765512,-0.8099346798349991,20.213262034733027,0.399999618530277,1.138172483079451,0.3729992866516163,-1.217460710183694,1.9634592834869267,-0.4222307117660371,1.1682292850692697,0.973584628295896,36.20685308261569,-17.680485950301943,0.7952299984176548,5,0.24000072479247692,-0.9349994659423864,-1.1524991989135778,-1.9599990844726598,-0.3699989318847692,1,-0.009269979790502703,1.0888907726868138,25.84000015258789,-1.05405544730036,25.489999771118164,3.5161417347057835,25.70000076293945,-0.009269979790502703
4597,2008-05-14,25.75,26.34000015258789,25.71999931335449,26.0,49857100.0,-0.005407469793313968,-2.9999876945793935,-8.333672431330681,46.48240134377098,65.10938412075775,0.4092856759799943,-0.27708802058250015,-1.0033635701419392,-0.7156964569791597,22.086125796352864,0.620000839233402,1.1383618339847104,0.13699989318847727,-1.2425060129976515,1.516505799374606,-0.5527530599045889,0.8267528462815434,1.0494406663818374,45.37035238268462,-4.089019625748861,0.6897529530930651,5,0.38000011444091797,-0.7950000762939453,-1.0425000190734863,-1.8199996948242188,-1.110000610351559,2,0.008155304251365347,1.2857220708446606,25.88999938964844,1.0888907726868138,25.84000015258789,-1.05405544730036,25.489999771118164,0.008155304251365347
4598,2008-05-15,26.5,26.559999465942386,25.63999938964844,25.68000030517578,55903300.0,0.029126213592232997,-1.044441147798092,-3.279998779296875,60.46511834218475,62.59695999304262,-0.4105371658510819,-0.8659240220044992,-1.7176235794056751,-1.5089980325846781,24.143678176748026,0.9200000762939453,1.1118697339312895,0.7564998626708999,-0.4148112128770869,1.9278109382188866,0.1708443248969047,1.342155400444895,0.23786304888183807,95.38465375733202,46.035197039392784,0.5856555377739934,5,-0.36999988555908203,-1.5450000762939453,-1.945000171661377,-2.5699996948242188,-1.9500007629394496,3,-0.004905628708173682,-2.9999876945793935,25.75,1.2857220708446606,25.88999938964844,1.0888907726868138,25.84000015258789,-0.004905628708173682
4599,2008-05-16,26.51000022888184,26.649999618530273,26.03000068664551,26.53000068664551,58111500.0,0.0003773671276166013,3.7692533415497604,-0.024390811228239936,64.2857209970084,60.964680288442466,-0.512004256551716,-0.7572303541782901,-1.6803922213282938,-1.5677907750952151,25.640769755897384,0.6199989318847621,1.1032255111884233,0.6665000915527379,-0.39803401813711403,1.7310342012425899,0.13423303670781195,1.198767146397664,0.16874830719999778,88.80004882812528,37.411961862595504,0.5322670548449253,5,-0.3800001144409215,-1.5550003051757848,-1.9550004005432164,-2.6300001144409215,-2.0300006866455114,4,-0.009053178764468428,-1.044441147798092,26.5,-2.9999876945793935,25.75,1.2857220708446606,25.88999938964844,-0.009053178764468428
4600,2008-05-19,26.3700008392334,26.899999618530273,26.149999618530273,26.51000022888184,41593800.0,-0.0052810029588726826,-1.5861987319460156,6.999809269502371,60.643579548297936,59.25378125982237,-0.39995535360350587,-0.5277246230666748,-1.4992946858996454,-1.4798093807236619,27.084419385249287,0.75,0.9059533055272091,0.45250062942504954,-0.5359990561199304,1.4410003149700295,-0.04174921334744042,0.9467504721975395,-1.110000610351559,57.93661245861723,4.224420419666501,0.49424984277248973,5,-0.24000072479248047,-1.4150009155273438,-1.8150010108947754,-2.4900007247924805,-1.6700000762939489,0,-0.015168809751563872,3.7692533415497604,26.51000022888184,-1.044441147798092,26.5,-2.9999876945793935,25.75,-0.015168809751563872
4601,2008-05-20,25.85000038146973,26.459999084472656,25.65999984741211,26.1299991607666,41092200.0,-0.019719394812836355,-1.4242406727740369,1.9999999999999238,52.37021521186432,57.532259644680636,0.05006129537079218,0.06906235475382871,-0.9395226007836506,-1.009949959490939,28.286095993405258,0.7999992370605469,0.6679734165753715,-0.11399984359740856,-0.9854994485271291,0.757499761332312,-0.5497496460622671,0.32174995886744995,-0.5572001647949207,16.666742355090776,-36.525805137125204,0.43574980246485956,5,0.22999954223632457,-0.8950004577636754,-1.3900008201599157,-1.9700002670288121,-2.0300006866455114,1,-0.02205027800435999,-1.5861987319460156,26.3700008392334,3.7692533415497604,26.51000022888184,-1.044441147798092,26.5,-0.02205027800435999
4602,2008-05-21,25.3700008392334,26.1200008392334,25.15999984741211,25.85000038146973,42877500.0,-0.018568647394698434,-1.1333319204848895,1.7142915531335494,33.247420653257535,54.279047890482296,0.520524983035358,0.5729228618899995,-0.4619050465687806,-0.5739710796856485,28.62988701504983,0.9600009918212891,0.4569693333351168,-0.5904994010925293,-1.4713715183352107,0.29037271615015214,-1.03093545971387,-0.15006334247118858,1.529998779296875,12.069024106039828,-35.118772803489875,0.4404360586213411,5,0.659998893737793,-0.2050008773803711,-1.212501049041748,-1.4900007247924805,-1.7600002288818395,2,0.005912479841084783,-1.4242406727740369,25.85000038146973,-1.5861987319460156,26.3700008392334,3.7692533415497604,26.51000022888184,0.005912479841084783
4603,2008-05-22,25.57999992370605,25.79999923706055,25.190000534057614,25.36000061035156,35030500.0,0.008277456741266676,-1.1785688740842417,-0.4583323399216363,35.411457325057626,51.93029619168403,0.3259955964979433,0.3451798313601948,-0.6715726361971939,-0.8235441312652334,28.327384361561936,0.6099987030029368,0.2772828700171779,-0.35800027847290394,-1.254252082554892,0.5382515256090841,-0.8061261805138962,0.09012562356808829,1.2851996994018577,24.137938594327515,-17.425663436688218,0.44812590204099345,5,0.44999980926514027,-0.2899999618530238,-1.4225001335144007,-1.6999998092651332,-2.3199996948242116,3,-0.036747479939844396,-1.1333319204848895,25.3700008392334,-1.4242406727740369,25.85000038146973,-1.5861987319460156,26.3700008392334,-0.036747479939844396
4604,2008-05-23,25.10000038146973,25.43000030517578,24.899999618530273,25.399999618530273,41651800.0,-0.018764642051131708,1.9444432670707412,-1.3636371517993995,35.323367033017064,49.25647512741966,0.8323907180371712,0.8282656093962366,-0.19068724029221684,-0.3784875935683907,28.113954491854276,0.6800003051757777,0.15649588657098334,-0.8129998207092264,-1.7744701287851612,0.14847048736670843,-1.293734974747192,-0.33226466667126076,1.7310952461242621,10.000038146972834,-28.162548306410706,0.480735154037967,5,0.7999992370605433,0.504999160766598,-1.0025005340576207,-1.2200002670288121,-1.9500007629394567,4,-0.021912395858576295,-1.1785688740842417,25.57999992370605,-1.1333319204848895,25.3700008392334,-1.4242406727740369,25.85000038146973,-0.021912395858576295
4605,2008-05-27,25.59000015258789,25.690000534057614,25.040000915527344,25.059999465942386,37305100.0,0.019521902935105473,-1.280709268746453,-1.7666734483679503,41.70403318959787,47.77036818267293,0.33883076744179874,0.37646971730143264,-0.6537791284806005,-0.8924732234130275,28.002200757822482,0.6499996185302699,0.09270881326292724,-0.33500003814697266,-1.2725780733711716,0.6025779970772263,-0.8037890557590721,0.1337889794651268,1.163851634643553,44.23081860741494,7.89982070803196,0.4687890176120991,5,0.3099994659423828,0.039999961853027344,-1.4375004768371582,-1.7100000381469727,-2.75,1,-0.04337634246709099,1.9444432670707412,25.10000038146973,-1.1785688740842417,25.57999992370605,-1.1333319204848895,25.3700008392334,-0.04337634246709099
4606,2008-05-28,25.540000915527344,26.040000915527344,25.31999969482422,26.01000022888184,45669300.0,-0.00195385841197393,1.7169822184954997,-0.8867900083851382,46.969697699475766,47.824512222195686,0.37320850926327154,0.45200637255901555,-0.5759311234570035,-0.8703471839917896,27.97095460700991,0.720001220703125,0.07956079304950237,-0.3864993095397935,-1.321373822836179,0.5483752037565921,-0.8539365661879863,0.0809379471083993,1.1396967849560546,52.459070215373835,13.319726283252855,0.467437256648192,5,0.3599987030029297,0.2349987030029297,-1.337501049041748,-1.6600008010864258,-2.4200000762939453,2,-0.03288958976024181,-1.280709268746453,25.59000015258789,1.9444432670707412,25.10000038146973,-1.1785688740842417,25.57999992370605,-0.03288958976024181
4607,2008-05-29,26.209999084472656,26.35000038146973,25.520000457763672,25.57999992370605,58347100.0,0.0262332868021935,-1.2133387586943625,-1.340425704604019,55.604382798129414,47.28443049507843,-0.25108059823506323,-0.1824538387539505,-1.251307792155032,-1.554546227821902,27.91094111517467,0.8299999237060582,0.03691774726279107,0.25499887466430593,-0.6778516612440697,1.1878494105726816,-0.21142639328988366,0.7214241426184955,0.39851069273261785,90.3447432183924,47.19718191227689,0.4664252679541887,5,-0.3099994659423828,-0.25999927520751953,-2.0074992179870605,-2.3299989700317383,-3.6399993896484375,3,-0.09118654990966113,1.7169822184954997,25.540000915527344,-1.280709268746453,25.59000015258789,1.9444432670707412,25.10000038146973,-0.09118654990966113
4608,2008-05-30,26.71999931335449,26.920000076293945,26.1299991607666,26.149999618530273,61435900.0,0.019458231464951403,-1.5901643444980864,0.9047626256051191,62.68042161496366,47.10606389707347,-0.8119805301105743,-0.7257244609329057,-1.7250870544888919,-2.076085519910997,27.258810540778043,0.7900009155273438,0.03258267604784493,0.7624991416931124,-0.17865042461880165,1.7036487080050264,0.29192435853715537,1.2330739248490694,-1.8199996948242152,90.0989743754377,41.38244595946969,0.470574783155957,5,-0.8099994659423793,-0.7699995040893519,-2.3774995803832972,-2.3699998855590785,-3.840000152587887,4,-0.1163921700195768,-1.2133387586943625,26.209999084472656,1.7169822184954997,25.540000915527344,-1.280709268746453,25.59000015258789,-0.1163921700195768
4609,2008-06-02,26.35000038146973,26.81999969482422,26.239999771118164,26.71999931335449,58968400.0,-0.013847265770693173,1.0350885411786752,-0.6491212806681663,55.23614928098343,46.5052383118163,-0.521953329929449,-0.40815533332028764,-1.33209119132842,-1.708717337988329,26.469126776531795,0.5799999237060547,0.07809788897124292,0.41250019073486754,-0.47310068840044295,1.298101069870178,-0.030300248832787702,0.8553006303025228,-1.4096007537841828,69.68085376209487,18.23282188364451,0.44280043956765586,6,-0.44000053405762074,-0.4000005722045934,-1.7500000000000036,-1.8500003814697301,-4.770000457763679,0,-0.11726755627528906,-1.5901643444980864,26.71999931335449,-1.2133387586943625,26.209999084472656,1.7169822184954997,25.540000915527344,-0.11726755627528906
4610,2008-06-03,26.34000015258789,26.79999923706055,26.21999931335449,26.35000038146973,46730200.0,-0.0003795153220897962,-3.6399639895324754,0.027027723650170442,54.65839858342663,46.75948090865655,-0.5773731903806372,-0.4146910474120773,-1.3267830447211963,-1.7143660997426409,26.091611991479226,0.5799999237060618,-0.006792741296624882,0.3994999885559096,-0.4913768106695997,1.290376787781419,-0.04593841105684504,0.8449383881686643,-1.3600085159301756,63.75001341104187,9.945532584163054,0.44543839961275383,6,-0.43000030517578125,-0.3900003433227539,-1.739999771118164,-1.8400001525878906,-4.210000991821289,1,-0.12110859968025478,1.0350885411786752,26.35000038146973,-1.5901643444980864,26.71999931335449,-1.2133387586943625,26.209999084472656,-0.12110859968025478
4611,2008-06-04,26.76000022888184,26.979999542236328,26.209999084472656,26.21999931335449,60375400.0,0.01594533310026125,-1.7499948910429766,-53.99885561699469,59.882595295674854,49.71894475781403,-0.9551602441687663,-0.8441024085742086,-1.7502376972777292,-2.147731758362159,26.37059919577548,0.7700004577636719,-0.10451459175852307,0.7980000495910673,-0.15129523135459166,1.7472953305367263,0.3233524091182396,1.272647690063895,-1.7412084234313987,84.93154443080002,28.818447097183977,0.4746476404728293,6,-0.8200006484985387,-0.8100004196167028,-2.0549998283386266,-2.2600002288818395,-4.940000534057621,2,-0.14648729606747635,-3.6399639895324754,26.34000015258789,1.0350885411786752,26.35000038146973,-1.5901643444980864,26.71999931335449,-0.14648729606747635
4612,2008-06-05,27.540000915527344,27.71999931335449,26.75,26.76000022888184,78093300.0,0.02914800747287205,-1.4249948144033138,1.4444432670707157,60.116749132972025,52.46397718091563,-1.5589118581173445,-1.5657652857367914,-2.493429748607941,-2.9307902234510728,26.43885123470907,0.9699993133544886,-0.15818169337542187,1.4900007247924805,0.3127962094052066,2.6672052401797544,0.9013984670988435,2.0786029824861174,-2.442760800605466,88.67934713501887,35.98335345893108,0.5886022576936367,6,-1.230001449584961,-1.230001449584961,-2.772500514984131,-3.0400009155273438,-6.240001678466797,3,-0.1604938245954053,-1.7499948910429766,26.76000022888184,-3.6399639895324754,26.34000015258789,1.0350885411786752,26.35000038146973,-0.1604938245954053
4613,2008-06-06,26.540000915527344,27.45000076293945,26.5,27.31999969482422,68881400.0,-0.03631081941744563,-1.2093025318926125,-0.9999975546833972,50.244703992024576,54.12190350969424,-0.4564115297679656,-0.526607360836497,-1.4481395213818153,-1.9464001999626355,26.895645937073255,1.0400009155273438,-0.15649087244054982,0.44800071716308665,-0.736541907028478,1.6325433413546513,-0.14427059493269567,1.040272029258869,-1.2853952486995084,21.85442258502547,-25.189272201550327,0.5922713120957831,6,-0.16000080108642578,-0.23000144958496094,-1.6150007247924805,-2.0400009155273438,-5.5,4,-0.1495855721082684,-1.4249948144033138,27.540000915527344,-1.7499948910429766,26.76000022888184,-3.6399639895324754,26.34000015258789,-0.1495855721082684
4614,2008-06-09,26.43000030517578,26.739999771118164,26.03000068664551,26.71999931335449,44900700.0,-0.004144710118951234,3.3030257492124746,0.37179418208849657,50.491799177963536,55.098321952845986,-0.1541173516047678,-0.36108658474664423,-1.289969309724846,-1.8457821359049298,27.14151447839465,0.7099990844726527,-0.021623002371349287,0.29100008010864187,-0.8672727123307382,1.449272872548022,-0.2881363161110464,0.8701364763283301,-1.027471019556348,23.66863571417274,-21.088497503332047,0.5791363962196893,6,0.08999919891357422,-0.12000083923339844,-1.2024998664855957,-1.640000343322754,-5.329999923706055,0,-0.13431710569121647,-1.2093025318926125,26.540000915527344,-1.4249948144033138,27.540000915527344,-1.7499948910429766,26.76000022888184,-0.13431710569121647
4615,2008-06-10,26.36000061035156,26.57999992370605,26.07999992370605,26.170000076293945,37626000.0,-0.0026484939090414272,-1.7026965724506793,-0.6551764961228032,54.51327971372865,55.936497732207414,0.04089374041646465,-0.26364976692779507,-1.171942649923995,-1.7744902693605376,27.172619101219414,0.5,0.09769799281255942,0.19500036239623597,-0.9583472089208911,1.348347933713363,-0.38167342326232756,0.7716741480547995,-0.8184231230680226,19.52663857181196,-27.594713555266676,0.5766737856585634,6,0.2599992752075231,-0.050001144409176135,-0.9950008392333949,-1.5050010681152308,-4.840000152587887,1,-0.18133537845095515,3.3030257492124746,26.43000030517578,-1.2093025318926125,26.540000915527344,-1.4249948144033138,27.540000915527344,-0.18133537845095515
4616,2008-06-11,25.649999618530273,26.43000030517578,25.520000457763672,26.35000038146973,53184200.0,-0.026934786622974105,1.116277212966413,-3.684204186116636,52.380943112976084,55.578337767190376,0.8584099183419411,0.4505490269226584,-0.44986648480646707,-1.0542195514876376,26.69866786473768,0.9099998474121094,0.24720641836983148,-0.5030006408691392,-1.6732656246256639,0.6672643428873855,-1.0881331327474015,0.08213185100912312,2.069999694824215,5.909055835926327,-43.76058343224399,0.5851324918782626,6,0.9700002670288086,0.6599998474121094,-0.14749956130981445,-0.6999998092651367,-3.989999771118164,2,-0.13723198869838293,-1.7026965724506793,26.36000061035156,3.3030257492124746,26.43000030517578,-1.2093025318926125,26.540000915527344,-0.13723198869838293
4617,2008-06-12,25.959999084472656,26.31999969482422,25.63999938964844,25.940000534057614,43925000.0,0.012085749339287633,-1.193546402345434,-0.028569326597680147,53.17725176469692,54.522430006049625,0.569061493349075,0.1655781007213406,-0.7432948194793596,-1.3515633738943578,25.922622821104564,0.6800003051757777,0.3506061059181391,-0.2035011291503892,-1.3622532611899665,0.9552510028891881,-0.7828771951701796,0.3758749368694012,1.7160002517700157,22.797852701319176,-28.857918240518703,0.5793760660197894,6,0.6600008010864258,0.35000038146972656,-0.45749902725219727,-1.0099992752075195,-4.119998931884766,3,-0.15947609921622374,1.116277212966413,25.649999618530273,-1.7026965724506793,26.36000061035156,3.3030257492124746,26.43000030517578,-0.15947609921622374
4618,2008-06-13,26.3700008392334,26.70000076293945,25.90999984741211,26.239999771118164,48472500.0,0.015793596657172948,1.000000000000009,6.5005245588925025,60.7445049962208,55.13446952996489,0.116435855674478,-0.26842448791033036,-1.1080858582846034,-1.7333038052447556,25.06355936568081,0.7900009155273402,0.4457576400639063,0.21300058364868235,-0.9392440271423368,1.3652451944397015,-0.363121721746829,0.7891228890441937,1.2628785194396919,69.67220162875158,12.22068445187093,0.5761223053955101,6,0.2499990463256836,-0.060001373291015625,-0.8675007820129395,-1.4150009155273438,-4.470001220703125,4,-0.1922639909297872,-1.193546402345434,25.959999084472656,1.116277212966413,25.649999618530273,-1.7026965724506793,26.36000061035156,-0.1922639909297872
4619,2008-06-16,26.270000457763672,26.440000534057614,25.96999931335449,26.170000076293945,31552600.0,-0.0037922024378909125,1.1363665919623038,0.7692273834326124,56.15942254333863,55.301249969955116,0.22785638923583207,-0.197449527231516,-0.968262689461362,-1.614118633237716,24.075016285017817,0.470001220703125,0.44752734682669626,0.12500019073486257,-1.0167160957804846,1.2667164772502097,-0.445857952522811,0.6958583339925362,1.3206213228912311,63.55930559596567,4.252234729980195,0.5708581432576743,6,0.34999942779541016,0.03999900817871094,-0.7300004959106445,-1.3150005340576172,-4.100000381469727,0,-0.1990863894595284,1.000000000000009,26.3700008392334,-1.193546402345434,25.959999084472656,1.116277212966413,25.649999618530273,-0.1990863894595284
4620,2008-06-17,25.96999931335449,26.6299991607666,25.90999984741211,26.36000061035156,38641200.0,-0.011419913939153425,-1.823525451873167,-3.899998092658643,53.72615443303009,54.617200985216805,0.5250701982384918,0.07488752100051244,-0.6165967099980172,-1.3137269419299926,22.88505761111864,0.7199993133544922,0.35678829893036834,-0.15500087738037394,-1.2941327157839737,0.9841309610232258,-0.7245667965821738,0.41456504182142595,1.5792100408425895,38.13548637377539,-21.12745129890368,0.5695659192018003,6,0.6500005722045934,0.3400001525878942,-0.4299993515014613,-1.014999389648434,-4.209999084472649,1,-0.18752403005958007,1.1363665919623038,26.270000457763672,1.000000000000009,26.3700008392334,-1.193546402345434,25.959999084472656,-0.18752403005958007
4621,2008-06-18,25.28000068664551,25.88999938964844,25.229999542236328,25.790000915527344,49941600.0,-0.02656906603590714,-1.1639249946063022,1.3076885456759482,41.96892966828293,52.60077660025136,1.098580605256135,0.7589030403890895,0.11746941272662426,-0.6128160088655612,22.142692746371637,0.7399997711181605,0.3165371042308145,-0.8164995193481417,-2.01174058062918,0.37874154193289655,-1.4141200499886608,-0.21887898870762257,2.2286244896228986,3.4014355705954458,-49.7846936751806,0.5976205306405187,6,1.0599994659423793,1.0299987792968714,0.26249933242797496,-0.3250007629394567,-2.85000038146973,2,-0.1487341822292002,-1.823525451873167,25.96999931335449,1.1363665919623038,26.270000457763672,1.000000000000009,26.3700008392334,-0.1487341822292002
4622,2008-06-19,25.520000457763672,25.739999771118164,24.809999465942386,25.239999771118164,43457600.0,0.009493661574342616,1.5833366447056356,-0.5490207078130239,39.13044980582717,51.365859468451646,0.6055954047949612,0.559397659932749,-0.06090321333929438,-0.8388003818148029,21.97719728517659,0.9300003051757777,0.28310859475571704,-0.5839997291564956,-1.7618015451855413,0.5938020868725502,-1.1729006371710184,0.004901178858027322,1.897479693143456,37.56616426398086,-10.498374622194426,0.5889009080145231,6,0.25499916076660156,0.7449989318847656,0.022499561309814453,-0.5650005340576172,-3.5400009155273438,3,-0.15125393969878542,-1.1639249946063022,25.28000068664551,-1.823525451873167,25.96999931335449,1.1363665919623038,26.270000457763672,-0.15125393969878542
4623,2008-06-20,24.63999938964844,25.36000061035156,24.46999931335449,25.35000038146973,69549800.0,-0.034482799856201285,1.4383548758789284,-2.5357116095939403,35.82089788290784,49.73575932455656,1.3273200198568382,1.439151511690124,0.8553285816224907,0.050879908845946176,21.956012048409917,1.0500011444091832,0.15472282569927387,-1.417000770568844,-2.747914451039886,-0.08608709009780213,-2.082457610804365,-0.7515439303333231,2.621031920160803,7.870374458481042,-35.91241837769219,0.6654568402355207,6,0.945000648498528,1.4549999237060476,0.9025006294250453,0.31500053405761363,-2.2199993133544957,4,-0.11363633548777052,1.5833366447056356,25.520000457763672,-1.1639249946063022,25.28000068664551,-1.823525451873167,25.96999931335449,-0.11363633548777052
4624,2008-06-23,24.54999923706055,24.989999771118164,24.38999938964844,24.82999992370605,44814500.0,-0.0036526036857655875,-1.0000000000000118,0.394366613386335,35.35188527696492,47.606715498249486,1.2545238439158055,1.5661305941222174,1.0025377350178744,0.14534403997195966,22.44047085546068,0.600000381469723,-0.05325371319542782,-1.4795008659362772,-2.9124882835942216,-0.0465134482783327,-2.195994574765251,-0.7630071571073032,2.4877495130323126,7.142851060749924,-32.70499931170484,0.7164937088289723,6,0.9950008392333949,1.5050001144409144,0.9925007820129359,0.40500068664550426,-2.379999160766605,0,-0.10794296133947945,1.4383548758789284,24.63999938964844,1.5833366447056356,25.520000457763672,-1.1639249946063022,25.28000068664551,-0.10794296133947945
4625,2008-06-24,24.479999542236328,24.85000038146973,24.20000076293945,24.32999992370605,35425100.0,-0.0028513114867454448,-2.170745777062369,-0.5357116095939664,30.20834126681629,45.1430930708984,1.1508218362357496,1.632402140073438,1.1323691983851205,0.21721059664000109,22.715990698233824,0.6499996185302805,-0.1422073609217911,-1.4940005302429213,-3.0768087059182427,0.08880764543240005,-2.2854046180805803,-0.7025964424052624,2.292974271812092,16.56798856944236,-16.850986761420177,0.7914040878376605,6,0.9700012207031214,1.480000495910641,1.0625004768371582,0.47500038146972656,-2.489999771118164,1,-0.09436272504649557,-1.0000000000000118,24.54999923706055,1.4383548758789284,24.63999938964844,1.5833366447056356,25.520000457763672,-0.09436272504649557
4626,2008-06-25,24.70000076293945,25.11000061035156,24.35000038146973,24.540000915527344,44127100.0,0.008986978137950796,-1.814810890235815,1.0666683620919364,22.692330264460907,41.75587957087217,0.8737789380472734,1.4189962361340704,0.9824373284129315,-0.006651067068563776,22.448090487775836,0.7600002288818288,-0.23058749390045463,-1.2319993019104025,-2.90528960826288,0.4412910044420748,-2.068644455086641,-0.39535414873416386,1.7642162849758947,32.467553377928915,5.789193300992366,0.8366451531762391,6,0.75,1.2599992752075195,0.8424992561340368,0.2549991607666051,-2.7100009918212855,2,-0.11902835802616119,-2.170745777062369,24.479999542236328,-1.0000000000000118,24.54999923706055,1.4383548758789284,24.63999938964844,-0.11902835802616119
4627,2008-06-26,23.81999969482422,24.5,23.81999969482422,24.34000015258789,45055500.0,-0.035627572507431204,-1.6153834867769505,-3.2500059604702343,23.228364195050887,37.58741948185329,1.5849748675197368,2.224832257641978,1.9005154551303036,0.8822164227496287,22.066079126700718,0.8800010681152308,-0.37586786573489306,-1.9925004005432143,-3.9062833386988274,-0.07871746238760124,-2.949391869621021,-1.0356089314654078,2.3725113988940194,0.0,-26.161293638411493,0.9568914690778058,6,1.4049997329711914,1.9499998092651367,1.697500228881836,1.135000228881836,-1.8299999237060547,3,-0.05835429922152624,-1.814810890235815,24.70000076293945,-2.170745777062369,24.479999542236328,-1.0000000000000118,24.54999923706055,-0.05835429922152624
4628,2008-06-27,23.61000061035156,23.8700008392334,23.3700008392334,23.75,50427500.0,-0.008816082584513607,1.631571550469307,0.2692293584711949,22.779947374893766,33.878588907581644,1.5223915816077067,2.308236217310469,2.145002198910241,1.1088924029151315,21.2733680515819,0.5,-0.4713204187874922,-2.0469995498657276,-4.146675161026845,0.05267606129539004,-3.0968373554462865,-0.9971617442851688,2.250358887521518,13.793092108508246,-12.159563443926883,1.049837805580558,6,1.389999389648441,1.9349994659423864,1.9874992370605504,1.3449993133544957,-0.9600009918212855,4,-0.06903858644546468,-1.6153834867769505,23.81999969482422,-1.814810890235815,24.70000076293945,-2.170745777062369,24.479999542236328,-0.06903858644546468
4629,2008-06-30,23.26000022888184,23.729999542236328,23.15999984741211,23.46999931335449,48836500.0,-0.014824242796345644,-1.780487351017408,1.4999999999999112,21.61174310901042,30.31032098269057,1.5651100405545115,2.545374750626941,2.506146727364108,1.476577843715603,20.51896413617106,0.5699996948242188,-0.6171444962387795,-2.2424999237060526,-4.569864969124282,0.08486512171217697,-3.406182446415169,-1.078817400996936,2.2019018836088904,5.128222684333139,-20.74346704814381,1.163682522709115,6,1.264999389648434,2.1799993515014613,2.39999961853027,1.6949996948242152,0.6700000762939418,0,-0.03611350577481376,1.631571550469307,23.61000061035156,-1.6153834867769505,23.81999969482422,-1.814810890235815,24.70000076293945,-0.03611350577481376
4630,2008-07-01,23.149999618530273,23.399999618530273,22.940000534057614,23.04999923706055,58175600.0,-0.004729174947082693,-1.8750141562009706,-0.47619436875567583,24.279858809234625,28.344868665018538,1.3779307158341183,2.5340573597292995,2.6139926532039617,1.5990132749954995,19.84520183105225,0.4599990844726598,-0.8710088829631815,-2.1930005073547356,-4.708344183857907,0.32234316914843575,-3.4506723456063213,-0.9353286691031499,1.8975600862463047,9.677376824396646,-17.946170593329583,1.2576718382515857,7,1.1900005340576172,2.1800003051757777,2.6024999618530273,1.8050003051757812,0.4300003051757777,1,-0.042332594314683836,-1.780487351017408,23.26000022888184,1.631571550469307,23.61000061035156,-1.6153834867769505,23.81999969482422,-0.042332594314683836
4631,2008-07-02,22.84000015258789,23.190000534057614,22.670000076293945,23.13999938964844,59375500.0,-0.01339090587691616,1.5999923706346009,-2.999980926586573,17.90127478275467,25.9860714402327,1.4588290589596156,2.672334518180353,2.917223629059997,1.917216399038729,19.046947930488862,0.5200004577636683,-1.1126251488021772,-2.3069999694824226,-4.964336592035419,0.35033665307057404,-3.635668280758921,-0.9783316582059243,1.7860477180448946,9.289622042697513,-18.16177202162012,1.3286683112764979,7,1.1750001907348633,2.354999542236328,2.924999713897705,2.114999771118164,1.4099998474121094,2,-0.03721542801186961,-1.8750141562009706,23.149999618530273,-1.780487351017408,23.26000022888184,1.631571550469307,23.61000061035156,-0.03721542801186961
4632,2008-07-03,23.1200008392334,23.35000038146973,22.85000038146973,22.979999542236328,30392100.0,0.01225922437718463,-1.5000023841881092,-0.4666721767989467,15.644844678218718,23.744287750822803,0.8969058624989472,2.1546923692225093,2.61680479943832,1.6474501962682666,17.415873332561876,0.5100002288818395,-1.3331043544238277,-1.8059992790222168,-4.358491700077206,0.7464931420327723,-3.0822454895497096,-0.529753068494724,1.1148374725316188,37.50003973640459,14.75357802148784,1.2762462105274939,7,0.7699995040893555,2.0749988555908203,2.717498779296875,1.8349990844726562,1.5,3,-0.04887547695057537,1.5999923706346009,22.84000015258789,-1.8750141562009706,23.149999618530273,-1.780487351017408,23.26000022888184,-0.04887547695057537
4633,2008-07-07,22.56999969482422,23.38999938964844,22.36000061035156,23.229999542236328,70623500.0,-0.02378897597079055,1.1020393069703887,-4.714240950395771,14.285735326498695,21.40360442299322,1.2543017262243694,2.5212889962918688,3.1205553832756685,2.20602854305217,16.36276236469472,1.029998779296882,-1.450144140322461,-2.1575003623962417,-4.797475535518178,0.4824748107256944,-3.477487948957208,-0.8375127758352754,1.3518709698465834,15.328412277209196,-2.162326825361827,1.3199875865609678,7,1.1650009155273402,2.470000267028805,3.3550000190734863,2.385000228881836,1.9300003051757812,0,-0.025697825943660102,-1.5000023841881092,23.1200008392334,1.5999923706346009,22.84000015258789,-1.8750141562009706,23.149999618530273,-0.025697825943660102
4634,2008-07-08,22.8799991607666,22.899999618530273,22.420000076293945,22.57999992370605,54262700.0,0.013735023045369,1.8235254518731276,-0.45454440366442755,20.231226406218696,20.295036105149038,0.7627075025272383,2.03608714063175,2.780816307183123,1.896436698413524,16.108307567540926,0.4799995422363281,-1.578133414513676,-1.6700008392333991,-4.305371757166686,0.9653700786998876,-2.9876862982000425,-0.3523153802667558,0.7294974930403519,49.99990830045922,33.66979550175553,1.317685458966643,7,0.8550014495849574,2.1600008010864222,3.0500006675720215,2.075000762939453,1.4300003051757848,1,-0.01005242791401495,1.1020393069703887,22.56999969482422,-1.5000023841881092,23.1200008392334,1.5999923706346009,22.84000015258789,-0.01005242791401495
4635,2008-07-09,21.57999992370605,22.36000061035156,21.540000915527344,22.21999931335449,99429100.0,-0.056818150557003455,-1.2777851364024222,-2.133336724183945,18.10345848164596,19.785161462614045,1.7970615029661339,3.119561037309577,4.043416143316545,3.197750832217352,16.119103955601343,1.3399982452392578,-1.6563422044262843,-2.731000041961675,-5.536707845413588,0.07470776149023806,-4.133853943687633,-1.3281461402357166,1.80999946594239,2.16211033350772,-15.150571313131927,1.4028539017259567,7,1.4400005340576207,3.050000190734867,4.349999904632572,3.3750000000000036,3.090000152587894,2,0.10889714503141446,1.8235254518731276,22.8799991607666,1.1020393069703887,22.56999969482422,-1.5000023841881092,23.1200008392334,0.10889714503141446
4636,2008-07-10,22.1299991607666,22.18000030517578,21.51000022888184,21.57999992370605,67876000.0,0.025486526367239026,1.0615338568259336,-0.8593746274706204,22.258593288820222,19.677409139699527,0.9433757938071814,2.416211395159344,3.456479387429823,2.6559505270756745,17.08676114485186,0.6700000762939418,-1.7233423457142507,-2.0050007820129387,-4.897324801192983,0.8873232371671058,-3.451162791602961,-0.5588387724229165,0.89000053405762,32.97868131132287,17.474952058389373,1.4461620095900227,7,0.5600013732910156,2.4850006103515625,3.8000006675720215,2.825000762939453,2.780000686645508,3,0.06552195291132668,-1.2777851364024222,21.57999992370605,1.8235254518731276,22.8799991607666,1.1020393069703887,22.56999969482422,0.06552195291132668
4637,2008-07-11,21.81999969482422,22.1299991607666,21.540000915527344,21.81999969482422,62739700.0,-0.014008110153567843,-1.1071457765667574,0.0,24.54874342240258,19.873942033867174,1.0502895954211589,2.529856775771812,3.720986639358113,2.979135734023316,18.106711731012364,0.5899982452392578,-1.7756213000858807,-2.1080002784729004,-5.042654607088139,0.8266540501423378,-3.5753274427805195,-0.6406731141652813,0.8980001068115264,16.48934065566134,0.019215388125804367,1.4673271643076198,7,0.8000001907348633,2.7950000762939453,4.125,3.135000228881836,2.6700000762939453,4,0.11136573506699854,1.0615338568259336,22.1299991607666,-1.2777851364024222,21.57999992370605,1.8235254518731276,22.8799991607666,0.11136573506699854
4638,2008-07-14,21.299999237060547,22.1299991607666,21.1299991607666,22.020000457763672,52449600.0,-0.023831368700111266,1.1276626828723901,-100.0,22.780575079872193,20.003812252851812,1.3501386002298936,2.793789298445944,4.155309400583889,3.504322506571782,18.83763355224765,1.0,-1.8381584675646394,-2.3745006561279283,-5.296853888255853,0.5478525759999968,-3.835677272191891,-0.9133240400639657,1.1764006500244157,9.604521600448281,-7.713092250783214,1.461176616063962,7,0.9650001525878906,2.9900007247924805,5.010000228881836,4.015000343322754,2.940000534057617,0,0.15586862540334168,-1.1071457765667574,21.81999969482422,1.0615338568259336,22.1299991607666,-1.2777851364024222,21.57999992370605,0.15586862540334168
4639,2008-07-15,21.040000915527344,21.43000030517578,20.71999931335449,21.040000915527344,63839600.0,-0.012206494405916368,-1.2187419906659458,-0.0,22.077932533113866,19.759153777727285,1.4104357486709382,2.7846498643310653,4.322263302637211,3.7682075929676984,19.717335903239746,0.7100009918212926,-1.863628302668733,-2.372999000549317,-5.253131376356059,0.5071333752574247,-3.8130651884526863,-0.932932812645948,1.1671188262939474,19.512277384096897,2.0130987115510734,1.44006618790337,7,1.014998435974121,2.6899986267089844,5.304998874664307,4.274998664855957,3.1899986267089844,1,0.16444861853210302,1.1276626828723901,21.299999237060547,-1.1071457765667574,21.81999969482422,1.0615338568259336,22.1299991607666,0.16444861853210302
4640,2008-07-16,21.100000381469727,21.32999992370605,20.559999465942386,20.700000762939453,63701400.0,0.0028516855195621638,-1.2646998600347277,100.0,19.99998728433846,19.992344055681038,1.1499977441506282,2.467611096666559,4.183150042661495,3.705936716520224,20.45294887064406,0.7700004577636648,-1.8775021468535833,-2.0694995880126967,-4.86151445507058,0.7225152790451865,-3.46550702154164,-0.6734921544837533,1.029998779296875,33.3333725791695,16.995284073040086,1.3960074335289416,7,0.8749990463256871,2.5299997329711914,5.314999103546143,4.214999198913574,3.1299991607666016,2,0.15213265528145303,-1.2187419906659458,21.040000915527344,1.1276626828723901,21.299999237060547,-1.1071457765667574,21.81999969482422,0.15213265528145303
4641,2008-07-17,21.520000457763672,21.8799991607666,20.93000030517578,21.350000381469727,65111400.0,0.0199052165261,1.1348349281527597,0.4250005960470162,29.241873278995698,21.503125011322926,0.5845348033896052,1.8461301737701952,3.6856735834053076,3.2828910383958956,21.992741932434747,0.9499988555908203,-1.846775660493396,-1.461499500274659,-4.159945587654271,1.2369465871049528,-2.8107225439644665,-0.1122764565848513,-0.9600009918212855,61.146571874255805,40.97620434848027,1.3492230436898065,7,0.45499897003174183,2.109999656677246,4.9449992179870605,3.794999122619629,3.1899986267089844,3,0.1463754438440945,-1.2646998600347277,21.100000381469727,-1.2187419906659458,21.040000915527344,1.1276626828723901,21.299999237060547,0.1463754438440945
4642,2008-07-18,21.65999984741211,21.81999969482422,21.25,21.46999931335449,52355300.0,0.006505547707733816,1.2352919177072932,1.1176496987512692,32.17548731560258,23.49087523233447,0.24099838275314056,1.477894392981991,3.485958052760953,3.136318079522596,24.236955027582606,0.5699996948242188,-1.8489136227435736,-1.128500080108644,-3.6055548308169705,1.3485546705996825,-2.3670274554628072,0.11002729524551924,-1.100000381469723,70.06373218390239,47.058961999540216,1.2385273753541628,7,0.06999969482421875,1.9700002670288086,4.804999828338623,3.6549997329711914,2.549999237060547,4,0.15004616910873625,1.1348349281527597,21.520000457763672,-1.2646998600347277,21.100000381469727,-1.2187419906659458,21.040000915527344,0.15004616910873625
4643,2008-07-21,21.84000015258789,22.38999938964844,21.739999771118164,21.799999237060547,44836000.0,0.008310263455393763,-7.125002980235125,0.2105305425889636,36.60376611575452,25.310046311171785,-0.05972252749279505,1.135592056100073,3.2496810396241855,2.936673054011834,25.78911030953896,0.7299995422363317,-1.790781893649779,-0.808499813079834,-3.15817629289095,1.5411766667312818,-1.983338052985392,0.36633842682572393,-1.2536006927490213,69.94539562894022,42.83370403920584,1.1748382399055572,7,-0.3650007247924769,1.7899999618530273,4.624999523162842,3.47499942779541,2.2700004577636683,0,0.12133697802269783,1.2352919177072932,21.65999984741211,1.1348349281527597,21.520000457763672,-1.2646998600347277,21.100000381469727,0.12133697802269783
4644,2008-07-22,21.899999618530273,21.940000534057614,21.459999084472656,21.600000381469727,54680100.0,0.002747228274871283,1.5263163178236494,7.499809269502194,38.095229445124644,27.531354196002752,-0.305478297658464,0.9137293224940777,3.1397117563546217,2.861808812368956,27.420389373639143,0.4800014495849574,-1.74916242922815,-0.6160003662109368,-2.807759155311132,1.5757584228892583,-1.711879760761036,0.4798790283391625,-1.2414561614990198,73.22405510674359,42.09328542257282,1.0958793945500975,7,-0.42500019073485973,1.6949996948242188,4.565000057220459,3.4149999618530273,2.470001220703125,1,0.10684932389715396,-7.125002980235125,21.84000015258789,1.2352919177072932,21.65999984741211,1.1348349281527597,21.520000457763672,0.10684932389715396
4645,2008-07-23,22.170000076293945,22.61000061035156,21.799999237060547,21.96999931335449,47143600.0,0.012328788240490107,-1.999999999999987,0.6666709052299751,43.57005336552033,29.899294204524985,-0.5397460146048267,0.48675224576064124,2.8105653561050694,2.5826738457203753,28.496622557092422,0.8100013732910121,-1.6351641166586042,-0.23049993515014577,-2.2206704170706786,1.759670546770387,-1.225585176110414,0.7645853058101224,-1.4421983819580042,73.80949677794393,38.26708131031744,0.9950852409602667,7,-0.5850000381469727,1.4249992370605469,4.294999599456787,3.1449995040893555,2.489999771118164,2,0.09291833373266911,1.5263163178236494,21.899999618530273,-7.125002980235125,21.84000015258789,1.2352919177072932,21.65999984741211,0.09291833373266911
4646,2008-07-24,21.76000022888184,22.059999465942386,21.690000534057614,22.040000915527344,46135200.0,-0.0184934526838596,1.3125093132901327,-1.3999980926586004,37.26590315519976,31.312311952613562,-0.20981414297338574,0.7011496467357325,3.1538236943156903,2.9809026446562115,30.08933908754513,0.4799995422363317,-1.595112380935003,-0.49349975585937145,-2.1796073385594426,1.1926078268406997,-1.3365535472094088,0.3495540354906659,-0.9192665995849616,37.50000000000036,2.114115851631567,0.843053791350036,7,-0.17500019073486683,1.4649991989135742,4.704999446868893,3.5549993515014613,2.289999008178711,3,0.11351099666240261,-1.999999999999987,22.170000076293945,1.5263163178236494,21.899999618530273,-7.125002980235125,21.84000015258789,0.11351099666240261
4647,2008-07-25,22.43000030517578,22.57999992370605,21.93000030517578,22.32999992370605,63683300.0,0.030790444358757663,2.2500011920940723,-0.35714334371020995,48.71795319655838,34.19424285446758,-0.8763428069739589,-0.08255781988837185,2.428004792181923,2.3046644012854074,30.793863879253834,0.8199996948242116,-1.4019515826266726,0.2460002899169922,-1.2747114764917136,1.766712056325698,-0.5143555932873589,1.0063561731213433,-1.4831106570156223,84.34782031804608,44.507040236631184,0.7603558832043523,7,-0.8450002670288086,0.7199993133544922,3.8949995040893555,2.8849992752075195,1.3199996948242188,4,0.101649520654298,1.3125093132901327,21.76000022888184,-1.999999999999987,22.170000076293945,1.5263163178236494,21.899999618530273,0.101649520654298
4648,2008-07-28,21.979999542236328,22.809999465942386,21.940000534057614,22.31999969482422,43036900.0,-0.020062450147876887,-3.1428701180744416,-3.399988555951738,41.96428419375813,36.403837483428056,-0.35731571695401243,0.2519855333171783,2.7916283770055763,2.7460662838437955,30.894766314863244,0.8699989318847727,-1.2737143297957054,-0.12250041961669922,-1.4882447614959062,1.2432439222625078,-0.8053725905563027,0.5603717513229043,-0.933323236344684,38.51854154274781,-0.035641393724326065,0.682872170939603,7,-0.29500007629394176,0.9800004959106445,4.039999961853027,3.3350000381469727,1.3299999237060582,0,0.10145585025837711,2.2500011920940723,22.43000030517578,1.3125093132901327,21.76000022888184,-1.999999999999987,22.170000076293945,0.10145585025837711
4649,2008-07-29,22.420000076293945,22.520000457763672,22.06999969482422,22.190000534057614,43082500.0,0.02001822307648915,1.0930253189262078,-0.6764689382804804,58.86076509663104,40.7217016847939,-0.6492532625786573,-0.26790814896316917,2.26826021259426,2.305207311373838,30.768622933572477,0.5400009155273438,-1.142739386930014,0.3595001220703118,-0.9042197899948512,1.6232200341354748,-0.2723598339622697,0.9913600781028933,-1.2322579175982433,65.17859271596477,21.111390182673766,0.631859956032581,7,-0.5500001907348633,0.41499996185302734,3.4199995994567836,2.8949995040893555,-0.1399993896484375,1,0.07537914934463164,-3.1428701180744416,21.979999542236328,2.2500011920940723,22.43000030517578,1.3125093132901327,21.76000022888184,0.07537914934463164
4650,2008-07-30,22.170000076293945,22.690000534057614,21.799999237060547,22.60000038146973,52642900.0,-0.011150758213615775,1.918034119618803,-1.8695702652049027,50.45046089977052,43.078211420435544,-0.2587192683165007,-0.10023055608911946,2.4347819897345886,2.5501720036202187,30.525615743183664,0.8900012969970668,-0.9434701911036747,0.15850009918212749,-0.9988702304678867,1.3158704288321417,-0.4201850656428796,0.7371852640071346,-0.8524773330185091,42.857142857142904,-2.5047557948080197,0.5786851648250078,7,-0.1400003433227539,0.6649999618530273,3.6299996376037598,3.1449995040893555,0.09000015258789418,2,0.09923323208698953,1.0930253189262078,22.420000076293945,-3.1428701180744416,21.979999542236328,2.2500011920940723,22.43000030517578,0.09923323208698953
4651,2008-07-31,21.989999771118164,22.60000038146973,21.979999542236328,22.059999465942386,56591900.0,-0.008119093574936564,-12.777773068283045,0.16278987242952378,51.97215890207512,45.27784159671027,-0.005630490630181839,0.013517852832897859,2.5442550463879456,2.725955259856974,29.986561071404182,0.620000839233402,-0.7038590561167055,0.020999813079832563,-1.0687204373998682,1.1107200635595333,-0.5238603121600178,0.565859938319683,-0.5530788900293722,18.8119298020323,-28.954533460070362,0.5448601252398512,7,0.14499950408935547,0.8450002670288086,3.7150006294250453,3.3249998092651367,1.3800010681152344,3,0.1214188314726925,1.918034119618803,22.170000076293945,1.0930253189262078,22.420000076293945,-3.1428701180744416,21.979999542236328,0.1214188314726925
4652,2008-08-01,21.989999771118164,22.350000381469727,21.670000076293945,22.200000762939453,43571000.0,0.0,1.6666666666666667,3.000027247956251,59.10291180246508,47.77774667301144,0.05152069699873252,-0.0795586256502574,2.4877478661522474,2.7031735085226387,29.861462781724224,0.6800003051757812,-0.44322688468054494,0.0774998664855957,-0.868669297024411,1.0236690299956024,-0.39558471526940764,0.550584448240599,-0.4432326032410856,28.07016369744741,-23.510486863479645,0.47308458175500423,8,0.14499950408935547,0.5399999618530273,3.7150006294250453,3.3249998092651367,0.9799995422363246,4,0.09367892166365577,-12.777773068283045,21.989999771118164,1.918034119618803,22.170000076293945,1.0930253189262078,22.420000076293945,0.09367892166365577
4653,2008-08-04,21.989999771118164,22.170000076293945,21.71999931335449,22.049999237060547,50009300.0,0.0,1.9999936421955007,0.28571039318443975,63.45607182435973,50.59561804848202,0.08385388132392535,-0.13200674648200206,2.4233056963538075,2.680320147491024,29.220705569047595,0.4500007629394567,-0.28164117674878497,0.10649986267089773,-0.7890154747651401,1.0020152001069356,-0.3412578060471212,0.5542575313889166,-0.34217401939586267,31.372505020812643,-23.262234342217315,0.4477576687180191,8,0.25,0.22500038146972656,3.5074996948242188,3.3249998092651367,1.0,0,0.08003639141431163,1.6666666666666667,21.989999771118164,-12.777773068283045,21.989999771118164,1.918034119618803,22.170000076293945,0.08003639141431163
4654,2008-08-05,22.649999618530273,22.649999618530273,22.020000457763672,22.26000022888184,77008500.0,0.030013635938230365,2.2307699831761805,-6.5000476841401955,68.76511908225615,53.39506979478599,-0.5124611693679029,-0.8539010185066687,1.7206784644619013,2.0041065304573067,28.268011090960123,0.6599998474121094,-0.12637535873624373,0.7779996871948249,-0.06818278960852808,1.624182163998178,0.3549084487931502,1.2010909255964997,-0.9799995422363281,96.07834337495873,37.1484380166458,0.4230912384016757,8,-0.4099998474121094,-0.505000114440918,2.622500419616699,2.8749999999999964,0.399999618530277,1,0.029139066601668207,1.9999936421955007,21.989999771118164,1.6666666666666667,21.989999771118164,-12.777773068283045,21.989999771118164,0.029139066601668207
4655,2008-08-06,23.93000030517578,24.25,23.459999084472656,23.940000534057614,121768900.0,0.056512172547602324,1.5079427552444589,-0.025641652646808292,74.14828694158473,57.493112437717656,-1.6947748452678155,-2.054135203520044,0.39624865486257477,0.7252299310976511,27.01522419783488,1.6000003814697266,0.024712684915456862,1.9405003547668471,0.7029225703866615,3.1780781391470327,1.3217114625767543,2.55928924695694,-2.2100009918212926,87.59691068654942,27.75161155267245,0.618788892190092,8,-0.9700002670288086,-1.5250005722045898,1.0524992942810059,1.5099992752075195,-0.470001220703125,2,-0.06895109057618343,2.2307699831761805,22.649999618530273,1.9999936421955007,21.989999771118164,1.6666666666666667,21.989999771118164,-0.06895109057618343
4656,2008-08-07,23.57999992370605,24.309999465942386,23.440000534057614,23.690000534057614,86359400.0,-0.014626008232604515,-3.461539966352398,10.999809269506102,68.46152971482583,59.68684316196959,-1.1839643064645813,-1.6758566216018593,0.698448717556122,1.07480957163612,25.690781888346702,0.8699989318847727,0.1640562591402528,1.5179999351501436,0.09045738751767729,2.94554248278261,0.8042286613339087,2.2317712089663786,-1.607000541687011,72.34849579516204,13.225871115690481,0.7137712738162338,8,-0.5900001525878871,-1.1450004577636648,1.2550001144409215,1.75,-1.2000007629394496,3,-0.05597963100488201,1.5079427552444589,23.93000030517578,2.2307699831761805,22.649999618530273,1.9999936421955007,21.989999771118164,-0.05597963100488201
4657,2008-08-08,24.25,24.440000534057614,23.70000076293945,23.75,53695400.0,0.028413913420770154,-1.466672176798923,-4.545429324455542,71.17749396621078,62.932755358908764,-1.7529937505139976,-2.2709033165129213,-0.034151105221869926,0.38768289470881,24.340360336402913,0.8600006103515625,0.2740535116341718,2.0664999961853034,0.3427675692188039,3.790232423151803,1.2046337827020537,2.928366209668553,-1.9965606079101583,93.01468938280483,33.80447391099173,0.8618662134832492,8,-1.1949996948242188,-1.75,0.35500001907348633,0.9449996948242188,-1.4500007629394496,4,-0.036288625186251644,-3.461539966352398,23.57999992370605,1.5079427552444589,23.93000030517578,2.2307699831761805,22.649999618530273,-0.036288625186251644
4658,2008-08-11,24.6200008392334,24.84000015258789,24.13999938964844,24.170000076293945,43335700.0,0.015257766566325603,-1.7450895328137632,0.9000015258789062,72.66666242811684,64.46674395129608,-1.9099835815743624,-2.5080120783582665,-0.48018426716449625,0.020256663867215252,22.709047840712675,0.7000007629394496,0.4806631440792941,2.27050075531006,0.28538263801540964,4.25561887260471,1.277941696662733,3.263059813957387,-2.060442887268067,92.19860506516099,33.3251031025765,0.9925590586473257,8,-1.3650007247924805,-1.9200010299682617,-0.07750082015991211,0.5749988555908203,-2.8200016021728516,0,-0.06701874368946148,-1.466672176798923,24.25,-3.461539966352398,23.57999992370605,1.5079427552444589,23.93000030517578,-0.06701874368946148
4659,2008-08-12,24.5,24.78000068664551,24.35000038146973,24.68000030517578,41152800.0,-0.004874120030173623,1.2631531395873692,-0.4,69.91451497789271,66.62941662664298,-1.6359434567070714,-2.229830628071767,-0.4272497962914734,0.13737028750963987,20.676468456793295,0.43000030517578125,0.5727545022214748,1.9774999618530273,-0.12661021871926081,4.0816101424253155,0.9254448715668815,3.029555052139173,-1.5755712959350596,75.71426819781396,17.95634929358789,1.0520550902861443,8,-1.244999885559082,-1.8000001907348633,-0.11249971389770863,0.5399999618530238,-1.7000007629394496,1,-0.0616326624033402,-1.7450895328137632,24.6200008392334,-1.466672176798923,24.25,-3.461539966352398,23.57999992370605,-0.0616326624033402
4660,2008-08-13,24.309999465942386,24.5,24.01000022888184,24.38999938964844,35201000.0,-0.007755123839086275,2.26665267949677,0.44444326707074133,72.64650999544676,68.92656674812872,-1.2409610566280165,-1.8835870826875087,-0.3075838300422298,0.3094580482230853,18.214553934536397,0.4899997711181605,0.754138092371722,1.6269994735717823,-0.5096985481897853,3.76369749533335,0.5586504626909985,2.695348484452566,-1.0790793301137747,62.14279778148081,1.747107394396295,1.0683490108807834,8,-1.0549993515014684,-1.6099996566772496,0.077500820159905,0.7300004959106374,-0.019998550415042615,2,-0.05183053297253504,1.2631531395873692,24.5,-1.7450895328137632,24.6200008392334,-1.466672176798923,24.25,-0.05183053297253504
4661,2008-08-14,24.670000076293945,24.86000061035156,24.1200008392334,24.15999984741211,37541600.0,0.014808746123417649,-1.5084812610521363,-6.375008940705243,71.05260799185433,70.25431076917197,-1.3195943864752486,-2.10333684916575,-0.7487258454026211,-0.0683001996036765,16.884436080388355,0.7399997711181605,0.8171098552047731,1.8295001029968248,-0.40823837512072814,4.067238581114378,0.7106308639380465,2.948369342055603,-1.181627137783849,83.6206414611611,25.170178426007553,1.118869239058777,8,-1.3800001144409215,-1.9600000381469727,-0.8449997901916504,-0.039999961853027344,-1.5599994659423864,3,-0.049047466075365365,2.26665267949677,24.309999465942386,1.2631531395873692,24.5,-1.7450895328137632,24.6200008392334,-0.049047466075365365
4662,2008-08-15,24.90999984741211,25.25,24.68000030517578,24.75,45293700.0,0.009728405771217918,-2.8000076294139338,0.3137250502081253,78.66925408922502,71.94466435415701,-1.231319707091206,-2.200174804136296,-1.09389676381101,-0.30935417698212575,15.614503224726079,0.5799999237060547,0.9678611494939631,1.906999874114991,-0.4391783526087565,4.253178100838738,0.7339107607531155,3.0800889874768664,-1.17473392797055,72.58062779468919,11.129358613025595,1.173089113361874,8,-1.2749996185302734,-2.005000114440918,-1.2574996948242188,-0.2950000762939453,-2.1800003051757812,4,-0.1015656644778482,-1.5084812610521363,24.670000076293945,2.26665267949677,24.309999465942386,1.2631531395873692,24.5,-0.1015656644778482
4663,2008-08-18,24.489999771118164,25.07999992370605,24.270000457763672,24.95000076293945,31878100.0,-0.01686070168071796,1.2500006622744748,-2.8750089407052206,70.33396936553166,72.11898105229875,-0.4686887112127245,-1.656387954407208,-0.7538787525178421,0.11671900591149154,15.107804854039392,0.8099994659423793,1.1319932313205001,1.3544998168945312,-1.0143372598480624,3.723336893637125,0.1700812785232344,2.538918355265828,-0.45178703556491584,38.70964764803856,-21.350183655804962,1.184418538371297,8,-0.14499950408935547,-1.5850000381469727,-0.872499942779541,0.125,-1.6900005340576136,0,-0.06900778072079383,-2.8000076294139338,24.90999984741211,-1.5084812610521363,24.670000076293945,2.26665267949677,24.309999465942386,-0.06900778072079383
4664,2008-08-19,24.239999771118164,24.51000022888184,24.06999969482422,24.290000915527344,26808300.0,-0.010208248360003336,-1.2564054911895641,0.1086979056527895,70.33396936553166,71.69516798829284,0.034164242155572566,-1.288135874341016,-0.5848687052810995,0.3729967510480954,14.168154620942705,0.44000053405762074,1.2768227102264973,0.9874998092651381,-1.3554078281097475,3.3304074466400237,-0.18395400942230467,2.158953627952581,1.010000228881836,18.548353604043346,-41.882816446464446,1.171453818687443,8,0.10500049591064453,-1.3350000381469727,-0.9625000953674316,0.1849994659423828,-0.7600002288818359,1,-0.10066008898914536,1.2500006622744748,24.489999771118164,-2.8000076294139338,24.90999984741211,-1.5084812610521363,24.670000076293945,-0.10066008898914536
4665,2008-08-20,24.229999542236328,24.479999542236328,24.01000022888184,24.34000015258789,32032700.0,-0.0004125507003408524,1.4102566610587086,2.199961853900439,72.76420731312554,72.17324327699282,0.10191167853114536,-1.1761968986839406,-0.6553878254370105,0.3891206319901457,14.254069439922768,0.46999931335448863,1.4247818736704048,0.8744996070861824,-1.449077330330983,3.1980765445033477,-0.2872888616224003,2.036288075794765,0.9964004516601577,17.741883384067556,-45.972916959919324,1.161788468708582,8,0.24500083923339844,-1.3249998092651367,-1.3375000953674316,-0.01000022888183949,-0.4099998474121094,2,-0.059017760305074884,-1.2564054911895641,24.239999771118164,1.2500006622744748,24.489999771118164,-2.8000076294139338,24.90999984741211,-0.059017760305074884
4666,2008-08-21,24.229999542236328,24.34000015258789,23.8700008392334,24.04999923706055,23700500.0,0.0,1.3499876022811803,-1.636357331113853,72.76420731312554,72.34954475998333,0.22776205348857914,-1.034713132045134,-0.7146783530706742,0.38109569995817694,14.137259226245108,0.4699993133544922,1.5031676016222093,0.7509996414184563,-1.4760768890252898,2.9780761718622024,-0.3625386238034167,1.8645379066403294,0.9477444610595711,26.086878400922163,-40.396103954505094,1.113538265221873,8,0.3300008773803711,-1.1399993896484375,-1.427499771118164,-0.09000015258789062,-2.4399986267089844,3,0.0024763258119928633,1.4102566610587086,24.229999542236328,-1.2564054911895641,24.239999771118164,1.2500006622744748,24.489999771118164,0.0024763258119928633
4667,2008-08-22,24.709999084472656,24.81999969482422,24.28000068664551,24.3799991607666,28201600.0,0.019810134185088257,-1.037744133068956,1.83332980121226,75.18516281506112,72.62937813631048,-0.20129269766214009,-1.4072956086336603,-1.2596069668870413,-0.10389972079970988,14.991531123169802,0.5900001525878906,1.451714248359803,1.1169992446899428,-1.117393220057707,3.3513917094375927,-0.00019698768388209942,2.2341954770637678,0.38928032897949194,69.4213951083566,-1.4407462854637743,1.117196232373825,8,-0.14999866485595703,-1.4599990844726562,-1.9074993133544922,-0.5699996948242188,-2.14999961853027,4,-0.06475105355736377,1.3499876022811803,24.229999542236328,1.4102566610587086,24.229999542236328,-1.2564054911895641,24.239999771118164,-0.06475105355736377
4668,2008-08-25,24.209999084472656,24.729999542236328,24.11000061035156,24.5,28319500.0,-0.020234723534012233,-1.5306189178668521,-0.8787908562841372,64.88548090086489,72.07059657219627,0.2619826616015999,-0.7712036549424504,-0.8449023831741727,0.39980221718349895,16.11381465890564,0.6199989318847692,1.4481079594840445,0.5054992675781236,-1.6093452194814404,2.6203437546376875,-0.5519229759516584,1.5629215111079056,0.8155236145263665,35.7893320858589,-30.566070161224417,1.0574222435297824,8,0.35000133514404297,-0.8549995422363281,-1.5299992561340332,-0.06999969482421875,-2.259998321533203,0,-0.06113174713771641,-1.037744133068956,24.709999084472656,1.3499876022811803,24.229999542236328,1.4102566610587086,24.229999542236328,-0.06113174713771641
4669,2008-08-26,24.11000061035156,24.34000015258789,23.8799991607666,24.290000915527344,31379300.0,-0.004130461706016053,2.2857356948228884,0.620688747994014,52.216751776981184,69.80062343681121,0.33619660288333364,-0.56718260625453,-0.8298961186495077,0.5004039844854979,17.16359646936959,0.46000099182128906,1.3627692725883804,0.3210007667541461,-1.7111813863307752,2.3531829198390675,-0.6950903097883163,1.3370918432966086,0.8461907770615262,25.263164234961167,-36.81884548363661,1.0160910765424616,8,0.44999980926514027,-0.7550010681152308,-1.5575008392333949,0.029998779296878553,-2.909999847412106,1,-0.05433435670377229,-1.5306189178668521,24.209999084472656,-1.037744133068956,24.709999084472656,1.3499876022811803,24.229999542236328,-0.05433435670377229
4670,2008-08-27,24.3700008392334,24.59000015258789,24.149999618530273,24.239999771118164,28380300.0,0.01078391631272746,-1.838700547591214,-0.7222269317170205,59.94963063748668,68.56695928632591,0.09566257623244923,-0.6892518352558952,-1.163948273774885,0.24971026083527548,18.010640368960644,0.4799995422363317,1.2321354595999736,0.4710009574890144,-1.4258541785223215,2.3678560935003503,-0.4774266105166518,1.4194285254946806,0.5210191152889045,52.63164234961542,-7.814986537178015,0.9484275680056673,8,0.18999958038330078,-0.9100008010864258,-1.8350014686584473,-0.23000144958496094,-3.1200008392333984,2,-0.03652036382223889,2.2857356948228884,24.11000061035156,-1.5306189178668521,24.209999084472656,-1.037744133068956,24.709999084472656,-0.03652036382223889
4671,2008-08-28,24.65999984741211,24.78000068664551,24.40999984741211,24.479999542236328,28525000.0,0.011899835789576096,-1.3125074505877246,1.3846063558203,55.710304038797275,66.0159648362784,-0.21892661433733096,-0.8105208107469579,-1.5039120634015113,-0.029520750376107685,18.983400100749716,0.4099998474121129,1.136475156271402,0.6274999618530259,-1.0688848435688563,2.323884767274908,-0.2206924408579134,1.4756923645639652,0.1697589601928584,82.97874930757196,25.550804283576973,0.8481924027109404,8,-0.1849994659423828,-1.1999998092651367,-2.070000171661377,-0.5200004577636719,-4.200000762939453,3,-0.03406326673907267,-1.838700547591214,24.3700008392334,2.2857356948228884,24.11000061035156,-1.5306189178668521,24.209999084472656,-0.03406326673907267
4672,2008-08-29,24.04999923706055,24.35000038146973,23.90999984741211,24.35000038146973,33139500.0,-0.02473644015109655,1.9333257039679295,-1.6666701987877761,42.55872567196694,62.92982664810453,0.28636864312268173,-0.040345775932792094,-0.9597317541267181,0.5946759003523887,19.296004960512164,0.75,1.0226372608123135,-0.08550062179564932,-1.4836570250746064,1.3126557814833077,-0.7845788234351296,0.613577579843831,0.7300014495849609,18.888865341415144,-32.73050276880946,0.6990782016394785,8,0.29500102996825817,-0.5899991989135778,-1.644999504089359,0.09000015258788707,-5.20999908447266,4,-0.09397082716121652,-1.3125074505877246,24.65999984741211,-1.838700547591214,24.3700008392334,2.2857356948228884,24.11000061035156,-0.09397082716121652
4673,2008-09-02,23.75,24.5,23.54999923706055,24.35000038146973,46603000.0,-0.012473981146671198,1.1111137013387395,1.999993642195489,40.6483751380569,59.63142728949622,0.5256362991742876,0.41979181565615065,-0.7020265025109325,0.8991275683642925,19.435713261866216,0.9500007629394496,0.8871345416719336,-0.4734998703002944,-1.4656857381330326,0.5186859975324438,-0.9695928042166635,0.022593063616074716,1.0300006866455114,16.260205466175325,-30.976572538418733,0.49609293391636927,9,0.4349994659423828,-0.28999996185302734,-1.382500171661377,0.3899993896484375,-5.409999847412109,1,-0.050105285644531095,1.9333257039679295,24.04999923706055,-1.3125074505877246,24.65999984741211,-1.838700547591214,24.3700008392334,-0.050105285644531095
4674,2008-09-03,23.309999465942386,23.739999771118164,23.149999618530273,23.739999771118164,44588000.0,-0.018526338276110055,1.7441848086442753,0.7166667196485292,38.26290617363327,55.7979493851082,0.9161902828504509,0.9610464614380838,-0.30740339108794856,1.3516054998664622,20.40691423662233,0.6000003814697266,0.6683813948271364,-0.9465003967285135,-1.7429207748898818,-0.15008001856714515,-1.3447105858091994,-0.5482902076478275,1.3716011047363281,9.81593512678614,-34.06740373100553,0.3982101890806843,9,0.6750001907348597,0.1500005722045863,-0.9874997138977086,0.8299999237060511,-6.119998931884773,2,-0.05834400403955353,1.1111137013387395,23.75,1.9333257039679295,24.04999923706055,-1.3125074505877246,24.65999984741211,-0.05834400403955353
4675,2008-09-04,22.280000686645508,22.79999923706055,22.15999984741211,22.790000915527344,64083100.0,-0.04418699283120031,1.4151062903289466,1.1860462021610787,25.760638022112914,50.575330574995675,1.8332819601188888,1.9616691376636268,0.6665703502524885,2.3893366524948974,20.25818834405102,1.149999618530277,0.49514356762394485,-1.8939991950988784,-3.079586132468574,-0.7084122577291829,-2.4867926637837243,-1.3012057264140324,2.248439788818363,4.580183236449269,-32.86072086786477,0.5927934686848475,9,1.2099990844726562,1.1799993515014648,0.07249927520751953,1.8599987030029297,-5.05000114440918,3,-0.048473962765782086,1.7441848086442753,23.309999465942386,1.1111137013387395,23.75,1.9333257039679295,24.04999923706055,-0.048473962765782086
4676,2008-09-05,22.26000022888184,22.670000076293945,22.06999969482422,22.09000015258789,46163100.0,-0.0008976865865024664,-4.714262359106638,-0.3333333333333403,21.868352369710053,44.651240525512236,1.725953121767926,1.9791817532208569,0.6220658660810621,2.420225093956713,20.0751444114938,0.6000003814697266,0.3273672544632511,-1.8479996681213358,-3.291687678963484,-0.4043116572791874,-2.569843673542408,-1.1261556627002633,1.9842273712158196,7.818951036875549,-24.13697785716464,0.721844005421074,9,1.1649999618530238,1.1999998092651332,0.17249965667724254,1.879999160766598,-2.9899997711181676,4,-0.04537287594325301,1.4151062903289466,22.280000686645508,1.7441848086442753,23.309999465942386,1.1111137013387395,23.75,-0.04537287594325301
4677,2008-09-08,23.3700008392334,23.440000534057614,22.43000030517578,22.78000068664551,66139800.0,0.049865256016994985,1.7671256499360033,3.4705875753120945,39.62963512405189,41.84503543919967,0.45358360874714876,0.8430996716136683,-0.5125019293001074,1.3161812675466678,19.371721239178882,1.1800003051757741,0.16571498937193851,-0.693999099731446,-2.1726809628823958,0.7846827634195037,-1.4333400313069191,0.04534183184402707,0.569834854125979,53.49798276322193,21.471183594047034,0.7393409315754746,9,0.054999351501464844,0.08999919891357422,-0.8850011825561523,0.7699985504150391,-4.829999923706055,0,-0.12451868422167323,-4.714262359106638,22.26000022888184,1.4151062903289466,22.280000686645508,1.7441848086442753,23.309999465942386,-0.12451868422167323
4678,2008-09-09,22.96999931335449,23.57999992370605,22.90999984741211,23.420000076293945,71096300.0,-0.017116025310850214,-1.3508787193318128,-0.7627129602689791,38.55855286174502,40.32745778195121,0.736661387101428,1.1733051105968002,-0.13545222934936163,1.7189160420589467,18.17778929734536,0.6700000762939418,-0.01620193248187718,-1.011500549316409,-2.5427504938437515,0.5197493952109333,-1.7771255215800785,-0.24587557705273966,0.7080593402099673,53.892190264298904,19.32765063937824,0.7656249722636708,9,0.45500087738037465,0.5150003433227575,-0.6374998092651332,1.1700000762939489,-6.399999618530266,1,-0.17979970762843966,1.7671256499360033,23.3700008392334,-4.714262359106638,22.26000022888184,1.4151062903289466,22.280000686645508,-0.17979970762843966
4679,2008-09-10,22.989999771118164,23.31999969482422,22.96999931335449,23.229999542236328,38934800.0,0.000870720869027064,-1.499996594028613,0.5333319204848854,38.848921850498854,37.982934583397004,0.6046686590539991,1.0902780519686281,-0.16736203822289042,1.6918932374867452,16.919335789805107,0.3500003814697301,-0.27851469475146473,-0.9160000801086419,-2.4879700389416435,0.6559698787243597,-1.7019850595251427,-0.13001510069214106,0.5900001525878871,60.92714813528293,23.23354700927223,0.7859849794165016,9,0.4350004196166992,0.6450004577636719,-0.7624998092651367,1.1499996185302734,-5.239999771118164,2,-0.2022618384003625,-1.3508787193318128,22.96999931335449,1.7671256499360033,23.3700008392334,-4.714262359106638,22.26000022888184,-0.2022618384003625
4680,2008-09-11,23.04999923706055,23.059999465942386,22.38999938964844,22.68000030517578,46188400.0,0.0026098071570128667,2.435903204350655,-1.5416636864316005,39.501774649091956,36.18198687342975,0.3774263647316296,0.9813572450955981,-0.23527301026243563,1.6190815233371545,16.41621789318444,0.6700000762939453,-0.44550335120229434,-0.793000602722163,-2.397456024577348,0.8114548191330222,-1.5952283136497556,0.009227108205429602,0.5300006866455007,64.90062209871515,24.675603322018162,0.8022277109275923,9,0.23500061035155895,0.610000610351559,-0.8574995994567907,1.090000152587887,-5.139999389648441,3,-0.2542298870700628,-1.499996594028613,22.989999771118164,-1.3508787193318128,22.96999931335449,1.7671256499360033,23.3700008392334,-0.2542298870700628
4681,2008-09-12,23.459999084472656,23.59000015258789,22.61000061035156,22.8700008392334,50770000.0,0.017787412623983645,1.3058802409990098,1.5945944552699527,38.7387371906916,35.757543708843606,-0.24663031627352083,0.5017860704387616,-0.6385895095169012,1.1980444589293135,15.261271350398854,0.9799995422363317,-0.5192147579491326,-0.32250070571899414,-1.88639407742345,1.2413926659854617,-1.1044473915712238,0.45944598013323557,-1.3899993896484375,89.16658454476382,50.46042539844299,0.7819466858522284,9,-0.17499923706054688,0.20000076293945312,-0.7774991989135742,0.6800003051757812,-4.5,4,-0.2655583881228599,2.435903204350655,23.04999923706055,-1.499996594028613,22.989999771118164,-1.3508787193318128,22.96999931335449,-0.2655583881228599
4682,2008-09-15,22.3799991607666,23.32999992370605,22.36000061035156,22.61000061035156,55857400.0,-0.04603580417106101,-6.185218675162466,-0.38983412483148405,35.07340804042461,35.1381029202178,0.6387381476218508,1.457239754253429,0.4266552249919826,2.2523120421184544,13.76839369991934,1.0999984741210973,-0.6874882213249336,-1.2760005950927749,-2.864980952268212,0.3129797620826622,-2.0704907736804934,-0.4815104165050563,-0.2795994567871105,1.6258990128306974,-35.90223052681593,0.7944901785877191,9,0.5250005722045898,1.2800006866455078,0.3325004577636719,1.760000228881836,-4.519998550415039,0,-0.1389633074006067,1.3058802409990098,23.459999084472656,2.435903204350655,23.04999923706055,-1.499996594028613,22.989999771118164,-0.1389633074006067
4683,2008-09-16,22.79999923706055,23.13999938964844,21.739999771118164,21.799999237060547,81074300.0,0.018766760144934835,-1.5000017029914812,-4.347798684767097,39.84495179583513,35.31388576712911,0.0780127822307719,0.9529980624494669,0.014207070542763489,1.799340045276061,13.119651942430796,1.399999618530277,-0.8606171423823703,-0.7715004920959423,-2.353468221226578,0.8104672370346933,-1.5624843566612618,0.019483372469377258,0.7900009155273402,57.29725661463234,17.465137408849884,0.790983864565318,9,-0.13499927520752308,0.6950006484985316,-0.022499084472659803,1.340000152587887,-5.389999389648441,1,-0.18684203789834952,-6.185218675162466,22.3799991607666,1.3058802409990098,23.459999084472656,2.435903204350655,23.04999923706055,-0.18684203789834952
4684,2008-09-17,21.799999237060547,23.040000915527344,21.770000457763672,22.489999771118164,69539100.0,-0.04385965059045005,-2.3866765001335146,-0.6900005340576147,32.12794567956388,36.02136439573477,0.9401620263755355,1.8559839435853185,1.0003008709634997,2.7670843148855937,12.756534085675092,1.2700004577636719,-0.9675054746151801,-1.6495004653930678,-3.383440035950265,0.08443910516412956,-2.5164702506716665,-0.7825306801144691,1.753000907897949,3.2432137065137487,-33.525283393505426,0.8669697852785992,9,0.8650007247924805,1.6950006484985352,1.1775007247924805,2.3400001525878906,-4.559999465942383,2,-0.23990824427852242,-1.5000017029914812,22.79999923706055,-6.185218675162466,22.3799991607666,1.3058802409990098,23.459999084472656,-0.23990824427852242
4685,2008-09-18,22.79999923706055,23.25,21.850000381469727,22.239999771118164,83355900.0,0.04587156123840486,-1.089554405767602,-0.8115928007319841,38.22784651206365,37.8390859671074,0.024228770472102923,0.7835309530769443,0.03963731587581165,1.7443078563459444,12.3647355887469,1.4500007629394531,-1.0281210506474991,-0.5780004501342724,-2.294270664053748,1.1382697637852033,-1.436135557094012,0.28013465682546723,0.71674090042114,57.29725661463234,25.284561016588768,0.8581351069597379,9,-0.13499927520752308,0.6950006484985316,0.17750072479247692,1.340000152587887,-6.489999771118164,3,-0.22149120201951433,-2.3866765001335146,21.799999237060547,-1.5000017029914812,22.79999923706055,-6.185218675162466,22.3799991607666,-0.22149120201951433
4686,2008-09-19,24.290000915527344,24.29999923706055,24.290000915527344,24.290000915527344,922900.0,0.06535095299673732,0.0,0.0,51.3667517514799,39.14321003682162,-1.2823921798326268,-0.739668269291677,-1.410633767722885,0.23740803394655785,11.981270040587123,1.5,-1.0083307450820804,0.9090011596679695,-0.8137374100694039,2.631739729405343,0.04763187479928277,1.7703704445366562,-2.5500011444091797,99.60944048363206,63.21289285548043,0.8613692848686865,9,-1.2700014114379883,-0.7950010299682617,-1.3125009536743164,-0.15000152587890625,-8.200000762939453,4,-0.26265956474447183,-1.089554405767602,22.79999923706055,-2.3866765001335146,21.799999237060547,-1.5000017029914812,22.79999923706055,-0.26265956474447183
4687,2008-09-22,23.11000061035156,24.20000076293945,23.040000915527344,23.899999618530273,52677200.0,-0.04857967314531764,-1.4946276254288902,-100.0,46.68737501540093,40.046412498338945,-0.1599744630041613,0.33130430761325513,-0.19380167719797825,1.3914012817519996,11.214750903754334,1.25,-0.8478542567434673,-0.19099922180176065,-1.79863792295982,1.4166394793562986,-0.9948185723807903,0.612820128777269,-1.318800849914549,53.51566894679295,13.970054780650372,0.8038193505790302,9,-0.09000110626220348,0.3849992752075231,-0.11000061035155895,1.0299987792968786,-4.800001144409173,0,-0.17957600243506744,0.0,24.290000915527344,-1.089554405767602,22.79999923706055,-2.3866765001335146,21.799999237060547,-0.17957600243506744
4688,2008-09-23,22.729999542236328,23.5,22.65999984741211,23.309999465942386,46356500.0,-0.01644314401034752,-1.333335982431183,0.7341780403537544,46.97916838443865,40.94977322433225,0.20383822802350693,0.6268830906810656,0.23613865600965767,1.7264754018930013,10.813137003410253,0.8400001525878906,-0.6676648315337204,-0.4970003128051772,-2.064205480380668,1.0702048547703136,-1.2806028965929244,0.28660227098256996,-0.8886237922668485,37.94464615273266,-5.140091439831906,0.7836025837877455,9,0.28999996185302734,0.6800003051757812,0.5400004386901855,1.4099998474121094,-4.85999870300293,1,-0.21425424680873628,-1.4946276254288902,23.11000061035156,0.0,24.290000915527344,-1.089554405767602,22.79999923706055,-0.21425424680873628
4689,2008-09-24,22.79999923706055,23.209999084472656,22.57999992370605,22.81999969482422,43060600.0,0.003079617080244512,-1.7391322375731575,0.03448355240440424,53.00924909009151,42.45060371777665,0.11628080944514352,0.47822834731831776,0.2263030736872551,1.6102223259762773,10.7962844300511,0.6299991607666051,-0.6592999593422562,-0.3615005493164034,-1.8821279261464952,1.1591268275136883,-1.1218142377314493,0.39881313909864247,-0.909451017349248,38.775481605754834,-8.800614129006213,0.7603136884150464,9,0.22000026702880504,0.480000495910641,0.8250007629394496,1.340000152587887,-5.009998321533207,2,-0.23640348991271887,-1.333335982431183,22.729999542236328,-1.4946276254288902,23.11000061035156,0.0,24.290000915527344,-0.23640348991271887
4690,2008-09-25,23.479999542236328,23.899999618530273,22.95000076293945,23.059999465942386,57642000.0,0.029824575786408847,-1.968758102538252,-20.999523173759037,56.559132595729864,44.43064765166978,-0.554635283544382,-0.2865593924312222,-0.3863252604104801,0.8949577837849283,10.183407163025196,1.100000381469723,-0.5949165434312498,0.3629998207092271,-1.0575133093606297,1.783512950779084,-0.3472567443257013,1.0732563857441555,-1.5412623021780405,52.32558010590223,-0.26798007632364573,0.7102565650349276,9,-0.46000003814697266,-0.19999980926513672,0.14500045776367188,0.5250005722045898,-5.709999084472656,3,-0.26575808742642937,-1.7391322375731575,22.79999923706055,-1.333335982431183,22.729999542236328,-1.4946276254288902,23.11000061035156,-0.26575808742642937
4691,2008-09-26,23.81999969482422,24.0,22.8700008392334,22.920000076293945,59235700.0,0.014480415639544164,-1.2600026321461337,2.14285584534132,52.63774102065235,46.382240205028424,-0.9367034441472839,-0.7301521853465189,-0.6671534756651525,0.5205141237289013,9.268974585541764,1.1299991607666016,-0.5214816416927874,0.7449999809265151,-0.5251349424067477,2.015134904259778,0.1099325192598819,1.3800674425931483,-1.8340372148258872,76.54315609521218,23.069940298868417,0.6350674616666321,9,-0.8000001907348633,-0.5399999618530273,-0.12999963760375977,-0.1700000762939453,-6.619998931884766,4,-0.3152812898865679,-1.968758102538252,23.479999542236328,-1.7391322375731575,22.79999923706055,-1.333335982431183,22.729999542236328,-0.3152812898865679
4692,2008-09-29,21.790000915527344,23.540000915527344,21.43000030517578,23.290000915527344,86481900.0,-0.08522245194394218,1.1100006103515625,-1.6666673730923856,44.19292227349162,46.86534803587915,1.1184162507104602,1.1824782356482935,1.3951351856782708,2.512697294012483,9.583753986378655,2.3899993896484375,-0.5040974976824089,-1.1719988822936998,-2.478510602583963,0.13451283799656366,-1.8252547424388297,-0.5187430221485698,2.5099983215332067,14.00780751361862,-37.784324793646036,0.6532558601451316,9,1.0749988555908203,1.3349990844726562,2.034999370574951,1.8399991989135742,-3.4600009918212926,0,-0.26158790837304136,-1.2600026321461337,23.81999969482422,-1.968758102538252,23.479999542236328,-1.7391322375731575,22.79999923706055,-0.26158790837304136
4693,2008-09-30,22.559999465942386,22.61000061035156,21.84000015258789,22.25,60991400.0,0.03533724268301186,2.7560837182905122,-0.20666631062825758,48.029329462924906,48.6321684562526,0.34731772514866677,0.3359827463052234,0.6612368795228463,1.7102540977391527,10.459327513923824,0.8199996948242152,-0.4981829463853522,-0.3425003051757791,-1.6055772534596358,0.9205766431080775,-0.9740387793177057,0.2890381689661474,1.6825997924804703,43.96884416143458,-6.392331376155205,0.6315384741419279,9,0.3050003051757777,0.5450010299682582,1.3450007438659632,1.0700006484985316,-5.170000076293949,1,-0.18838652928232535,1.1100006103515625,21.790000915527344,-1.2600026321461337,23.81999969482422,-1.968758102538252,23.479999542236328,-0.18838652928232535
4694,2008-10-01,21.950000762939453,22.440000534057614,21.75,22.25,52085000.0,-0.027038950241280557,1.029412424687823,-0.967741141580876,45.200704354280866,49.406930438721176,1.0960982174217477,0.8842032164510094,1.299057639346163,2.2872847747995806,11.323543453961268,0.8099994659423864,-0.38970106741275856,-0.8844990730285645,-2.200529354059153,0.43153120800202416,-1.5425142135438605,-0.22648393251326837,2.236346516418461,20.233483249469355,-27.119979258101413,0.6580151405152944,10,0.9149990081787109,1.1549997329711914,2.0074992179870605,1.6799993515014648,-5.0100002288818395,2,-0.1858769832297572,2.7560837182905122,22.559999465942386,1.1100006103515625,21.790000915527344,-1.2600026321461337,23.81999969482422,-0.1858769832297572
4695,2008-10-02,21.200000762939453,21.989999771118164,21.049999237060547,21.950000762939453,61925200.0,-0.03416856373264032,1.2650669412029654,2.5000063578449447,40.4237353065449,48.19103972261728,1.782745301948161,1.6328614321622759,2.0600340077271397,2.994032329390585,11.261800007177735,0.9400005340576172,-0.36146707287576163,-1.5804990768432603,-3.0695816272516794,-0.09141652643484122,-2.32504035204747,-0.8359578016390508,2.9312195769348186,5.084796172372547,-35.451998988637854,0.7445412752042091,10,1.4249992370605469,1.7149991989135742,2.7574992179870605,2.429999351501465,-3.6200008392333984,3,-0.16084904361764285,1.029412424687823,21.950000762939453,2.7560837182905122,22.559999465942386,1.1100006103515625,21.790000915527344,-0.16084904361764285
4696,2008-10-03,21.25,22.399999618530273,21.1299991607666,21.13999938964844,73504000.0,0.002358454493452289,-18.538308048945098,-0.14666748046874525,44.75394933677566,47.976214647214476,1.4037972487974173,1.5845569004966649,2.035035986220329,2.8998339374227946,10.921854443323582,1.2700004577636719,-0.17499241469407778,-1.4799998283386238,-3.10564932708521,0.14564967040796262,-2.292824577711915,-0.6671750789653323,2.7579714957617227,8.032153739856206,-35.88055351860118,0.812824749373293,10,1.2749996185302734,1.6649999618530273,2.760000228881836,2.344999313354492,-3.6800003051757777,4,-0.16376468434053304,1.2650669412029654,21.200000762939453,1.029412424687823,21.950000762939453,2.7560837182905122,22.559999465942386,-0.16376468434053304
4697,2008-10-06,20.459999084472656,20.96999931335449,19.309999465942386,20.38999938964844,105324200.0,-0.03717651367187502,2.045870853267172,0.6363573311138737,39.49730574149637,47.14489657577645,1.9873559804135148,2.261308174797165,2.8197742989506978,3.6428285537839393,12.073470201562438,1.9400005340576136,-0.12269034712589644,-2.1245006561279283,-4.0092256235408925,-0.23977568871496402,-3.0668631398344104,-1.1821381724214461,3.42965352094102,34.84846120367525,-7.066694298451893,0.9423624837064818,10,1.1950006484985352,1.4450006484985352,3.5075011253356934,3.135000228881836,-3.2799987792968786,0,-0.1593352134608479,-18.538308048945098,21.25,1.2650669412029654,21.200000762939453,1.029412424687823,21.950000762939453,-0.1593352134608479
4698,2008-10-07,18.84000015258789,20.90999984741211,18.75,20.56999969482422,104679700.0,-0.07917883696848271,-1.2617801256253807,-24.714386920982182,37.414968082721856,45.412198686068706,3.3497966575343945,3.7482060264351276,4.430084684532769,5.19394839296886,13.573697417316023,2.1599998474121094,-0.36801674321394984,-3.5379996299743652,-6.046625446039645,-1.0293738139090856,-4.792312538007007,-2.2836867219417236,4.774873264457508,2.4390281724139555,-42.535077026756454,1.2543129080326405,10,2.5349998474121094,2.7849998474121094,5.0625,4.384999275207523,-2.2900009155273438,1,-0.02707007562374064,2.045870853267172,20.459999084472656,-18.538308048945098,21.25,1.2650669412029654,21.200000762939453,-0.02707007562374064
4699,2008-10-08,18.34000015258789,19.600000381469727,17.799999237060547,18.020000457763672,130018800.0,-0.026539277916689308,-3.736831802439392,-0.18497097080763558,30.195382996001328,42.48289317498776,3.520871354431822,4.091764799489155,4.900201635208262,5.621302875366105,15.315354178487084,1.8000011444091797,-0.5083960114629278,-3.805499649047853,-6.874615371410439,-0.7363839266852672,-5.340057510229144,-2.270941787866562,4.8856833910938775,11.739149364044408,-30.367650561785318,1.534557861181293,10,2.559999465942383,2.7099990844726562,5.482499599456787,4.809999465942383,-1.0799999237060547,2,-0.05179938686125918,-1.2617801256253807,18.84000015258789,2.045870853267172,20.459999084472656,-18.538308048945098,21.25,-0.05179938686125918
4700,2008-10-09,17.190000534057614,18.88999938964844,16.940000534057614,18.82999992370605,99112600.0,-0.06270444977984391,1.2159099037004668,-5.125002980235081,17.49082961484646,38.577680796564884,4.1178388129034325,5.038568288501114,6.0143984649046764,6.693467664046512,16.5865764790612,1.9499988555908274,-0.6740549756909182,-4.662499332427981,-8.4115866116489,-0.9134120532070611,-6.537042972038439,-2.7879556928175226,5.493114578962032,4.578755346515696,-29.004571399006505,1.8745436396104598,10,3.050000190734867,3.4299993515014684,6.532499313354496,5.769999504089359,-0.5699996948242116,3,-0.014543338698837616,-3.736831802439392,18.34000015258789,-1.2617801256253807,18.84000015258789,2.045870853267172,20.459999084472656,-0.014543338698837616
4701,2008-10-10,17.229999542236328,18.21999931335449,16.290000915527347,16.489999771118164,137032200.0,0.002326876494242569,-2.385969579395244,-0.451219540561412,19.938629368425495,35.882759362668644,3.4025577999044465,4.751514976347899,5.944126119550631,6.5833791483784765,18.72923648864645,1.9299983978271413,-0.9386423476148096,-4.311000347137451,-8.506415741571786,-0.11558495270311653,-6.4087080443546185,-2.213292649920284,4.763941821307874,20.08544761778998,-10.52314102994665,2.0977076972171678,10,2.220001220703125,3.0650005340576207,6.24500036239624,5.675000190734863,-1.0200004577636754,4,0.020313429528060256,1.2159099037004668,17.190000534057614,-3.736831802439392,18.34000015258789,-1.2617801256253807,18.84000015258789,0.020313429528060256
4702,2008-10-13,19.270000457763672,19.299999237060547,17.799999237060547,18.270000457763672,72700100.0,0.11839819905546944,1.83019519778891,1.351351769324154,34.877619521121915,34.421458258023875,1.0812029617168264,2.5998712139389326,3.8969326850871866,4.492103892720316,20.27047117056759,2.0699996948242188,-1.2803729293678536,-2.115499496459961,-6.409365086998719,2.1783660940787968,-4.26243229172934,0.03143329880941792,1.92538924305817,64.50216950635986,33.38310078138622,2.1469327952693797,10,0.0950002670288086,1.024999618530277,4.172499656677246,3.6349992752075195,-2.8199996948242188,0,-0.08822006863287535,-2.385969579395244,17.229999542236328,1.2159099037004668,17.190000534057614,-3.736831802439392,18.34000015258789,-0.08822006863287535
4703,2008-10-14,18.540000915527344,20.149999618530273,18.030000686645508,19.90999984741211,86420900.0,-0.03788269459756133,1.2918926275244038,-1.3699989318847656,32.39669338111901,32.998790372117,1.3197874626213952,3.156177494448972,4.611108755767667,5.162710549258755,20.925305014838536,2.1199989318847656,-1.6557805996769588,-2.6324991226196275,-7.0517337644710345,1.7867355192317795,-4.842116443545329,-0.42288180169392575,1.9686343553532701,58.29017502647308,26.977173559270177,2.2096173209257035,10,0.8049993515014648,1.7549991607666051,4.902499198913574,4.364998817443848,-3.460000991821289,1,-0.0733549376048066,1.83019519778891,19.270000457763672,-2.385969579395244,17.229999542236328,1.2159099037004668,17.190000534057614,-0.0733549376048066
4704,2008-10-15,16.569999694824222,18.209999084472656,16.5,18.170000076293945,94666400.0,-0.10625680277357674,1.035715137210023,1.1678844006604696,24.197154103849286,31.195836905150816,2.733876084575691,4.969035549423346,6.520791649901234,7.068924679041892,21.86926853610235,2.0400009155273438,-1.8606128850812738,-4.341000366210935,-9.200876362004333,0.5188756295824639,-6.770938364107632,-1.9110623683142371,3.579999923706051,7.253856823294967,-20.51713348419495,2.4299379978966984,10,2.7750005722045863,3.7250003814697266,6.885000228881832,6.335000038146969,-2.0999994277954155,2,-0.001207028251782205,1.2918926275244038,18.540000915527344,1.83019519778891,19.270000457763672,-2.385969579395244,17.229999542236328,-0.001207028251782205
4705,2008-10-16,17.75,17.75,16.200000762939453,16.719999313354492,104415000.0,0.0712130553354422,2.009705250019907,-0.6437502756714177,28.671814767038015,29.408933064068858,1.1320781833497264,3.574573903009586,5.251676530426781,5.8235274487906565,23.21324201083015,1.5499992370605469,-2.17339155487419,-2.9085000991821275,-7.878639431824965,2.06163923346071,-5.393569765503546,-0.4234304328607088,2.3999996185302734,39.24049838309905,16.910215963537983,2.485069666321419,10,0.8350000381469727,2.5,5.78000020980835,5.154999732971191,-2.5799999237060547,3,-0.02760562090806562,1.035715137210023,16.569999694824222,1.2918926275244038,18.540000915527344,1.83019519778891,19.270000457763672,-0.02760562090806562
4706,2008-10-17,17.90999984741211,19.549999237060547,16.930000305175778,17.319999694824222,83475500.0,0.009014075910541264,-2.8248189409612343,0.5728153002590625,34.30419872973019,28.831921173872615,0.5011795167332949,3.069466309875409,5.0138670111803485,5.599195490364803,24.667576660752047,2.619998931884769,-2.429484247257264,-2.4295001983642592,-7.234477627663402,2.3754772309348837,-4.831988913013831,-0.027011483714687756,-1.7099990844726562,43.29112860507104,19.085725631349675,2.402488714649572,10,0.6450004577636719,2.3400001525878906,5.5625,4.994999885559082,-1.510000228881836,4,-0.07202674590559,2.009705250019907,17.75,1.035715137210023,16.569999694824222,1.2918926275244038,18.540000915527344,-0.07202674590559
4707,2008-10-20,18.959999084472656,19.01000022888184,17.809999465942386,18.350000381469727,66688900.0,0.0586264235626035,2.380279117248015,1.0338958393948272,35.759489325409575,28.647979089726807,-0.8761023709959765,1.7840893479745787,3.8750555086852785,4.479618763926403,25.629807996042196,1.2000007629394531,-2.5587276160581425,-1.1720008850097656,-5.829384662626573,3.485382892607042,-3.5006927738181695,1.1566910037986382,-2.759998321533203,69.87339547267734,46.17816718801546,2.3286918888084043,10,-0.784998893737793,1.2900009155273438,4.512500762939453,3.945000648498535,-3.539999008178711,0,-0.14504220109652455,-2.8248189409612343,17.90999984741211,2.009705250019907,17.75,1.035715137210023,16.569999694824222,-0.14504220109652455
4708,2008-10-21,17.860000610351562,18.88999938964844,17.75,18.700000762939453,75117600.0,-0.05801679995976061,-1.1509394579538201,-1.377052358394697,34.4249771205276,29.11793399245195,0.07852147761245121,2.6356647168663088,4.859700464612942,5.494793697287918,26.313519944639687,1.2099990844726562,-2.8137887257494327,-2.028499412536622,-6.622771525438047,2.5657727003648034,-4.325635468987333,0.26863664391408903,-1.5929998779296888,49.55225682147892,24.369102574210785,2.297136056450712,10,0.3149995803833008,2.3899993896484375,5.422499179840088,5.044999122619629,-1.470001220703125,1,-0.07894735717953338,2.380279117248015,18.959999084472656,-2.8248189409612343,17.90999984741211,2.009705250019907,17.75,-0.07894735717953338
4709,2008-10-22,17.40999984741211,17.84000015258789,16.809999465942386,17.34000015258789,75828000.0,-0.025196010501737365,1.2150545132365773,-0.08333295489121303,35.22992400039604,31.088944479735233,0.4277063903052145,2.8049680614495784,5.190608899106188,5.8624008696177405,27.136401188613835,1.0500011444091761,-2.972819447054146,-2.2090002059936538,-6.715682448123509,2.2976820361362016,-4.462341327058581,0.04434091507127391,-1.0773391448974614,36.11939210778631,8.047186113458633,2.2533411210649277,10,0.7650003433227539,2.8400001525878906,5.670000076293945,5.494999885559082,-0.8699989318847621,2,-0.1338311283243575,-1.1509394579538201,17.860000610351562,2.380279117248015,18.959999084472656,-2.8248189409612343,17.90999984741211,-0.1338311283243575
4710,2008-10-23,17.239999771118164,17.8799991607666,16.459999084472653,17.25,85364300.0,-0.009764507626874863,1.2362231450262504,-0.14286103542234332,34.51737226543992,32.708804801625725,0.6767077692160406,2.6177257448550435,5.243211027613942,5.948342012288389,28.88367494515318,1.4200000762939489,-2.992440412482061,-2.067000293731688,-6.3041498664604205,2.1701492789970445,-4.185575080096054,0.051574492632678215,-0.8429922979125983,25.242739421622872,-5.1428006408869145,2.1185747863643667,10,0.9350004196166992,3.010000228881836,5.840000152587891,5.664999961853027,-2.2799997329711914,3,-0.1606728271963137,1.2150545132365773,17.40999984741211,-1.1509394579538201,17.860000610351562,2.380279117248015,18.959999084472656,-0.1606728271963137
4711,2008-10-24,16.309999465942386,16.930000305175778,15.899999618530273,16.079999923706055,88646000.0,-0.05394433396303111,-2.491526848349647,-22.999427808506937,34.148204068554406,32.62775864022933,1.6343515651548017,3.1160071618325738,6.0309805375642505,6.781315890857588,30.933707460795056,1.3400001525878906,-2.910463377765762,-2.6215005874633768,-6.489688389489171,1.2466872145624155,-4.555594488476274,-0.6874066864504798,3.2399997711181605,13.18327224912554,-15.950450496803786,1.9340939010128961,10,1.715000152587887,3.789999961853024,6.770000457763668,6.595000267028805,-0.9899997711181658,4,-0.06989573433334095,1.2362231450262504,17.239999771118164,1.2150545132365773,17.40999984741211,-1.1509394579538201,17.860000610351562,-0.06989573433334095
4712,2008-10-27,16.09000015258789,17.190000534057614,16.020000457763672,16.09000015258789,65715900.0,-0.013488615607491927,-15.714359673024472,0.0,38.23780871232578,33.276771454807864,1.515166372763609,3.0431030418847094,6.095523059878616,6.88957007391733,31.734392684060893,1.1700000762939418,-2.5796579145084095,-2.556499862670897,-6.377556735303553,1.2645570099617593,-4.467028298987227,-0.6459714263545671,3.3869990921020516,6.354533398059855,-25.075415897952723,1.9105284363163284,10,1.6349992752075195,3.9600000381469727,7.167499542236328,6.814999580383301,-0.07999992370605469,0,0.019266591858454474,-2.491526848349647,16.309999465942386,1.2362231450262504,17.239999771118164,1.2150545132365773,17.40999984741211,0.019266591858454474
4713,2008-10-28,18.309999465942386,18.350000381469727,16.450000762939453,16.760000228881836,88690300.0,0.13797385284657282,1.3312863478393147,100.0,49.888140599351345,36.13132550986364,-0.8279583384697418,0.514771672062178,3.7561982885159146,4.585567508063733,32.22913452425629,2.260000228881836,-2.258267724095152,-0.1240005493164027,-3.4721151446853575,3.224114046052552,-1.7980578470008801,1.5500567483680747,1.0954597862243638,98.36731007873858,61.78438416190456,1.6740572976844774,10,-0.5850000381469762,1.6400003433227504,4.947500228881832,4.595000267028805,-2.9799995422363317,1,-0.15783721867518352,-15.714359673024472,16.09000015258789,-2.491526848349647,16.309999465942386,1.2362231450262504,17.239999771118164,-0.15783721867518352
4714,2008-10-29,17.8700008392334,18.700000762939453,17.600000381469727,17.969999313354492,72619800.0,-0.02403051007879109,-2.4375044703526214,-0.0645151763498496,52.67716719912245,38.79858689120637,-0.20580442284166622,0.6676662178898809,4.077357882553841,4.939907890218738,32.57975042128475,1.1000003814697266,-2.2460061989744915,-0.3599991798400879,-3.2753091381437613,2.5553107784635873,-1.8176541589919246,1.0976557993117488,1.4653492202606238,70.35715769747692,28.49797237502402,1.4576549791518374,10,-0.14500141143798828,2.0799989700317383,5.344998836517334,5.034998893737793,-1.9300012588500977,2,-0.08282044656291421,1.3312863478393147,18.309999465942386,-15.714359673024472,16.09000015258789,-2.491526848349647,16.309999465942386,-0.08282044656291421
4715,2008-10-30,17.790000915527344,18.31999969482422,17.5,18.290000915527344,67607100.0,-0.0044767722411303,1.92858310626703,5.0000762951094835,52.19780795601061,40.78676569412641,-0.1335811431730356,0.5049899281486603,4.0354613506592685,4.934032449838192,32.42740382897554,0.8199996948242188,-2.137346348591528,-0.2694991111755378,-2.830818367104577,2.291820144753501,-1.550158739140059,1.0111605167889834,1.4766421351474044,67.5000187328807,21.941180106132506,1.28065962796452,10,-0.33500099182128906,2.159998893737793,5.35999870300293,5.114998817443848,-0.5400009155273438,3,-0.07026418975105164,-2.4375044703526214,17.8700008392334,1.3312863478393147,18.309999465942386,-15.714359673024472,16.09000015258789,-0.07026418975105164
4716,2008-10-31,17.770000457763672,17.979999542236328,17.319999694824222,17.790000915527344,82517500.0,-0.001124252767531586,2.300018119915677,0.04000091552734375,43.003729650346614,41.59168128578608,-0.1514551558925703,0.26446947565952783,3.930819704901843,4.878506109601382,32.825773810924765,0.6599998474121058,-1.706173958938642,-0.115499591827394,-2.1909547810316212,1.9599555973768332,-1.1532271864295076,0.9222280027747196,1.4293097242681867,65.2985000270445,21.221455590889633,1.0377275946021136,10,-0.3750009536743164,2.179999351501465,5.379999160766602,5.1349992752075195,-0.6100006103515625,4,-0.15813170215136474,1.92858310626703,17.790000915527344,-2.4375044703526214,17.8700008392334,1.3312863478393147,18.309999465942386,-0.15813170215136474
4717,2008-11-03,17.200000762939453,17.700000762939453,17.0,17.68000030517578,56927000.0,-0.03207651548344148,1.6923082566115248,23.99942780850658,43.65530084096755,42.6172728102794,0.1593963787037893,0.6089362721222571,4.351509812414388,5.363947915459754,32.109122605135596,0.7700004577636719,-1.411753434498202,-0.5224993705749519,-2.225201692733453,1.1802029515835493,-1.3738505316542025,0.3288517905042987,1.9333232078223723,33.33333333333333,-8.576302015250718,0.8513511610792507,11,0.09999942779541016,2.5199995040893555,5.94999885559082,5.704998970031738,0.12999916076660156,0,-0.10930238283279836,2.300018119915677,17.770000457763672,1.92858310626703,17.790000915527344,-2.4375044703526214,17.8700008392334,-0.10930238283279836
4718,2008-11-04,18.32999992370605,18.459999084472656,17.370000839233402,17.59000015258789,79952200.0,0.06569762271181911,1.180000648499765,-1.541667660078353,59.05350331244991,45.264337178285395,-1.0023276653779263,-0.591559426184542,3.098372273615329,4.148556748336905,30.82116376318303,1.2599983215332031,-1.2291014428464528,0.6329998016357372,-1.013586579861606,2.2795861831330804,-0.19029338911293436,1.4562929923844088,0.7386575600111449,78.23525451873107,30.62240947489375,0.8232931907486721,11,-1.0299997329711879,0.9250001907348668,4.664999961853031,4.7600002288818395,-1.4200000762939418,1,-0.12656845087182877,1.6923082566115248,17.200000762939453,2.300018119915677,17.770000457763672,1.92858310626703,17.790000915527344,-0.12656845087182877
4719,2008-11-05,17.389999389648438,18.299999237060547,17.290000915527347,18.049999237060547,91260100.0,-0.051282080631212534,-1.34884205763764,-0.8918919615540299,48.10126174790473,46.7736582318926,-0.07315564952268971,0.2884070174471418,3.9049964376223905,4.998429023239055,29.02365344810897,1.0399990081787038,-1.165519466302218,-0.25950069427490163,-1.8826293961610965,1.3636280076112932,-1.071065045217999,0.5520636566681958,1.6152849367650184,26.712303712800146,-21.05245899416683,0.8115643509430982,11,-0.08999919891357422,1.7800006866455078,5.595000743865967,5.8600006103515625,-0.39999961853027344,2,-0.11845885786336585,1.180000648499765,18.32999992370605,1.6923082566115248,17.200000762939453,2.300018119915677,17.770000457763672,-0.11845885786336585
4720,2008-11-06,16.940000534057614,17.479999542236328,16.670000076293945,16.690000534057614,122484300.0,-0.025876875870317173,-4.586185577859178,-0.37878796636129813,45.035824790118305,47.98339386762192,0.36857242872102347,0.7575565024987405,4.205258098459055,5.359558061283767,26.91236659277732,0.8099994659423828,-1.0028807316352157,-0.6969995498657262,-2.3387715061851324,0.9447724064536782,-1.5178855280254275,0.12388642829397511,2.0031780981981804,15.083832813873373,-31.87342290698446,0.8208859781597024,11,0.42000007629394887,2.20999908447266,6.044999599456791,6.399999618530277,-0.10000038146972301,3,-0.059031931649814684,-1.34884205763764,17.389999389648438,1.180000648499765,18.32999992370605,1.6923082566115248,17.200000762939453,-0.059031931649814684
4721,2008-11-07,17.579999923706055,17.729999542236328,17.129999160766598,17.180000305175778,64669200.0,0.037780364195487026,-1.3999923706345525,1.599998474121108,42.62820558539638,48.471215742407544,-0.08083268931086351,0.1529653150093253,3.410522141151283,4.644525506069016,24.355981935028083,0.7899990081787145,-0.8046371083113826,-0.0745001792907729,-1.7054312377339862,1.5564308791524404,-0.8899657085123813,0.7409653499308355,1.3023151282752288,50.838008471189966,6.499436557266137,0.8154655292216072,11,-0.0049991607666015625,1.5699996948242188,5.190000057220459,5.569999694824219,-0.15999984741210938,4,-0.018771326799669752,-4.586185577859178,16.940000534057614,-1.34884205763764,17.389999389648438,1.180000648499765,18.32999992370605,-0.018771326799669752
4722,2008-11-10,17.569999694824222,17.979999542236328,17.100000381469727,17.950000762939453,47597100.0,-0.0005688412357924832,3.0000086697935724,-0.9500035762820798,48.24666848099341,48.28882995147888,0.18012535124108453,0.03064689915138885,3.282144417563405,4.5748405549862845,22.791842802599916,0.8799991607666016,-0.5710213878652297,0.000499629974367366,-1.4422678386632093,1.443267098611944,-0.720884104344421,0.7218833642931557,1.2526690484880412,50.27933615706351,6.327610374326532,0.7213837343187879,11,0.11500072479247692,0.8649997711181605,5.150000095367428,5.579999923706051,-0.7299995422363317,0,-0.023335222227288455,-1.3999923706345525,17.579999923706055,-4.586185577859178,16.940000534057614,-1.34884205763764,17.389999389648438,-0.023335222227288455
4723,2008-11-11,17.180000305175778,17.450000762939453,16.940000534057614,17.379999160766598,49766000.0,-0.022196892226658993,1.9999831705551616,0.526311298499227,48.599271164728556,47.83573039210178,0.43916006246572437,0.3304781327531714,3.536052325878739,4.896129065490268,22.025995863663685,0.6299991607666087,-0.2532121409608976,-0.3214997291564963,-1.69836523336809,1.0553657750550975,-1.0099324812622932,0.36693302294930064,1.584215055640847,31.288373709467137,-13.090053250370985,0.6884327521057976,11,0.3849992752075231,1.2249994277954137,4.599999427795414,5.099999427795414,-0.5200004577636683,1,0.008731060294864257,3.0000086697935724,17.569999694824222,-1.3999923706345525,17.579999923706055,-4.586185577859178,16.940000534057614,0.008731060294864257
4724,2008-11-12,16.549999237060547,17.030000686645508,16.5,16.84000015258789,52608100.0,-0.036670608668466165,-1.7179564928205329,1.450012874676941,46.02075644995408,47.14939133587328,0.9635561062549876,1.0107243530492553,4.034020036173018,5.454495308389497,20.60638746529577,0.6800003051757777,-0.0017617589380911625,-0.9505007743835456,-2.330240972129168,0.4292394233620769,-1.6403708732563587,-0.2606306755107326,2.1569318089103504,3.3783278733313917,-41.62697322798177,0.6898700988728114,11,0.9300003051757812,1.4750003814697266,4.950000762939453,5.450000762939453,0.09000015258789062,2,0.021752303743036494,1.9999831705551616,17.180000305175778,3.0000086697935724,17.569999694824222,-1.3999923706345525,17.579999923706055,0.021752303743036494
4725,2008-11-13,17.260000228881836,17.299999237060547,15.600000381469727,16.370000839233402,90296200.0,0.04290036402124886,2.505161653144774,-3.0689537239220104,55.621308319744855,48.551344521361976,0.19050154828872223,0.2762975110933752,3.2307187376486475,4.677378557126694,19.19656443408585,1.6999988555908203,-0.06294924541536773,-0.21599979400634695,-1.5944870827929911,1.1624874947802972,-0.905243438399669,0.47324385038697514,1.3907921885402494,69.74791734285405,19.86153151356619,0.6892436443933222,11,-0.23000049591064453,0.6149997711181641,3.714999198913574,4.2649993896484375,-0.889999389648434,3,-0.015643131760326945,-1.7179564928205329,16.549999237060547,1.9999831705551616,17.180000305175778,3.0000086697935724,17.569999694824222,-0.015643131760326945
4726,2008-11-14,16.620000839233402,17.430000305175778,16.329999923706055,16.889999389648438,68825700.0,-0.03707991779614794,-1.5882350301248669,-0.30336936581685736,52.98760351993031,49.58826704124673,0.7266315359406832,0.8587255002676812,3.7687020947388667,5.2423464574489,19.205480146554997,1.100000381469723,-0.15886114905847748,-0.7914992332458475,-2.204763696750259,0.6217652302585641,-1.4981314649980533,-0.08486700149364168,1.9087598967505883,42.85717720316891,-12.017858552105501,0.7066322317522055,11,0.4099988937377894,1.254999160766598,3.8099994659423793,4.474999427795407,-0.3800010681152379,4,0.013237021795760473,2.505161653144774,17.260000228881836,-1.7179564928205329,16.549999237060547,1.9999831705551616,17.180000305175778,0.013237021795760473
4727,2008-11-17,16.209999084472653,16.809999465942386,16.110000610351562,16.469999313354492,47052200.0,-0.0246691777411282,-2.0434919621347665,0.9629689806933155,35.127474926873674,46.929819442849364,1.096770409443156,1.1089996963921784,4.034036099036101,5.58822195611269,19.267173333349167,0.6999988555908239,-0.2602843545505955,-1.064000988006594,-2.3742748478588176,0.2462728718456315,-1.7191379179327058,-0.4088640580804821,2.2016112373307664,32.97289606601674,-15.723165164370535,0.6551369299261127,11,0.740000724792484,1.6650009155273473,3.6625013351440465,4.560001373291019,0.14000129699707387,0,0.0746453460926062,-1.5882350301248669,16.620000839233402,2.505161653144774,17.260000228881836,-1.7179564928205329,16.549999237060547,0.0746453460926062
4728,2008-11-18,16.450000762939453,16.459999084472653,15.579999923706055,16.350000381469727,69149800.0,0.01480577989030829,13.66701635592089,-0.3846165132230443,39.650149015032746,45.9908069169747,0.6280972532136673,0.798908661483182,3.6620679925839568,5.288191683797034,19.421836090164202,0.879999160766598,-0.23393623847247724,-0.7534993171691902,-2.082611153211161,0.575612518872779,-1.4180552351901738,-0.08894339914820648,1.8491451612506182,47.02706269402122,1.0267432227598903,0.6645559180209847,11,0.3299989700317383,1.414999008178711,3.3799996376037598,4.319999694824219,-0.18000030517578125,1,0.02370816848392332,-2.0434919621347665,16.209999084472653,-1.5882350301248669,16.620000839233402,2.505161653144774,17.260000228881836,0.02370816848392332
4729,2008-11-19,15.079999923706055,16.229999542236328,15.0,16.180000305175778,72602300.0,-0.08328272192667019,1.0500011920940262,-10.999961853172827,33.37423404772677,44.69507461226453,1.8282225760160102,2.0926952011747986,4.8808172393348634,6.595176527138769,19.212382999245758,1.4500007629394531,-0.21199232290886272,-2.0070001602172844,-3.6347996159552913,-0.37920070447927756,-2.820899888086288,-1.193100432348281,3.0559972404549747,3.2921775168364755,-38.3366878245876,0.813899727869003,11,1.4099998474121094,2.1949996948242188,4.740000247955322,5.690000534057617,0.9300003051757812,2,0.10477453127982206,13.66701635592089,16.450000762939453,-2.0434919621347665,16.209999084472653,-1.5882350301248669,16.620000839233402,0.10477453127982206
4730,2008-11-20,14.470000267028807,16.229999542236328,14.43000030517578,15.0,119455700.0,-0.040450905819854555,-4.9016401644072625,0.48181777197481923,31.12128605888971,43.41652799820823,2.2920390624009013,2.6188004321603575,5.327424315989658,7.139729714947757,18.93117840604156,1.7999992370605487,-0.4965844682185079,-2.4784998416900645,-4.479965454589562,-0.4770342287905649,-3.4792326481398153,-1.4777670352403138,3.415117123999339,1.333332061767579,-35.7605978661589,1.0007328064497498,11,1.7349996566772479,2.5199995040893572,5.34999990463257,6.300000190734865,1.7599992752075213,3,0.14996538234793055,1.0500011920940262,15.079999923706055,13.66701635592089,16.450000762939453,-2.0434919621347665,16.209999084472653,0.14996538234793055
4731,2008-11-21,15.170000076293945,15.300000190734865,14.199999809265135,14.8100004196167,104235300.0,0.04837593616775182,2.548388982290871,-0.679244977462683,38.556933156375024,42.3398907399173,1.356924955342631,1.927857982474638,4.455579641865015,6.382639283654861,18.40606638313485,1.1000003814697301,-0.5818192287497403,-1.7215000629425035,-3.8597854661904627,0.4167853403054558,-2.7906427645664813,-0.6523573613185238,2.3696056061489656,37.16476607754432,-0.3881299257972799,1.0691427016239794,11,0.6550002098083496,1.7049994468688965,4.247499942779541,5.555000305175781,1.1299991607666016,4,0.07910354363245453,-4.9016401644072625,14.470000267028807,1.0500011920940262,15.079999923706055,13.66701635592089,16.450000762939453,0.07910354363245453
4732,2008-11-24,16.399999618530273,16.459999084472653,15.279999732971193,15.4399995803833,79847400.0,0.08108105049771486,1.1851860682178064,2.6666693157645165,39.24191955329361,41.300185005313416,-0.0631314211301337,0.7613061725717358,3.099301820390373,5.09765109884777,17.64196043930969,1.2899990081787074,-0.5728736876502083,-0.5070004940032966,-2.625223272510798,1.6112222845042048,-1.5661118832570473,0.5521108952504541,0.7388533591313049,97.34515552281007,62.255769902531505,1.0591113892537505,11,-0.584999561309818,0.2050004005432129,3.002500534057617,4.325000762939453,0.5599994659423793,0,-0.009756088483765968,2.548388982290871,15.170000076293945,-4.9016401644072625,14.470000267028807,1.0500011920940262,15.079999923706055,-0.009756088483765968
4733,2008-11-25,15.420000076293945,16.489999771118164,15.279999732971193,16.489999771118164,82904500.0,-0.059756071038503666,1.2616829593502858,-1.1145829711523465,39.06770895517966,40.5276241725607,0.7162821500380865,1.595494838813778,3.925491889199691,6.025187043493943,17.82626950179435,1.2100000381469709,-0.617116288802734,-1.3425000667572036,-3.4520162926947684,0.7670161591803613,-2.397258179725984,-0.28774195378842116,1.3661905211600605,53.27512171841291,16.41863039898829,1.0547581129687822,11,0.3949999809265101,1.1249995231628418,3.7925000190734863,5.305000305175781,1.6900005340576172,1,0.06031130353919556,1.1851860682178064,16.399999618530273,2.548388982290871,15.170000076293945,-4.9016401644072625,14.470000267028807,0.06031130353919556
4734,2008-11-26,16.389999389648438,16.489999771118164,15.170000076293945,15.199999809265135,54903300.0,0.0629052729283528,-1.1120011230477318,-1.1121494577424134,47.11437043702491,39.58240885225849,-0.31156423395227506,0.5364358111382188,2.842021282137221,5.002882202854668,18.327002499549856,1.3199996948242188,-0.7167295143542027,-0.2985006809234605,-2.3474006510126024,1.7503992891656814,-1.3229506659680297,0.7259493041211105,-2.1899995803833026,95.63317104211619,53.70834965985513,1.0244499850445705,11,-0.5749993324279821,0.06000089645385742,2.822500705718994,4.335000991821289,1.4000015258789062,2,-0.007321472626811376,1.2616829593502858,15.420000076293945,1.1851860682178064,16.399999618530273,2.548388982290871,15.170000076293945,-0.007321472626811376
4735,2008-11-28,16.540000915527347,16.549999237060547,16.15999984741211,16.190000534057614,22344900.0,0.009152015342578146,1.1081217619919066,0.29411807133326673,44.247796106225785,38.611319139624655,-0.6419456345456265,0.30354896693839706,2.545714040020716,4.821673666359732,18.76916483125996,0.3899993896484375,-0.7980608977902648,-0.08599915504455069,-2.0686120271435477,1.8966137170544464,-1.0773055910940492,0.9053072810049478,-2.2942011070251525,99.5745394056296,56.34915172458942,0.9913064360494981,11,-1.0350012779235875,-0.09000062942505238,2.6724991798400843,4.184999465942379,0.779998779296875,4,-0.03204357057489393,-1.1120011230477318,16.389999389648438,1.2616829593502858,15.420000076293945,1.1851860682178064,16.399999618530273,-0.03204357057489393
4736,2008-12-01,14.960000038146973,16.170000076293945,14.93000030517578,16.15999984741211,62915800.0,-0.09552604534000408,1.0327860651015497,-3.4285671467729726,37.700290605359974,38.89718754834535,0.7574781202185612,1.7520671295975454,3.909998389446038,6.352181165750384,19.407959991904118,1.6100006103515678,-0.8504062387428348,-1.525500011444091,-3.564235153744601,0.5132351308564189,-2.544867582594346,-0.5061324402938361,-0.6220322525024429,1.8518365895643134,-38.80903437618478,1.0193675711502552,12,0.41499948501586914,1.4900002479553223,4.252500057220459,5.765000343322754,2.5800008773803746,0,0.08489301476276356,1.1081217619919066,16.540000915527347,-1.1120011230477318,16.389999389648438,1.2616829593502858,15.420000076293945,0.08489301476276356
4737,2008-12-02,15.31999969482422,15.390000343322756,14.75,15.170000076293945,65674100.0,0.024064148112250994,3.4137815369234805,-0.12499970197673023,41.20983167386883,39.07048562154936,0.28827025420045516,1.311228304515291,3.372058581506119,5.94922885255267,19.914612413084868,0.6400003433227557,-1.0623208455867061,-1.0715003013610822,-3.144598885551739,1.0015982828295744,-2.1080495934564123,-0.034951009265753896,-0.89355065112305,31.66666313453817,-9.7592500799027,1.0365492920953288,12,0.05499982833862127,1.1300005912780744,3.7424998283386213,5.255000114440916,1.3800010681152326,1,0.06396863980143652,1.0327860651015497,14.960000038146973,1.1081217619919066,16.540000915527347,-1.1120011230477318,16.389999389648438,0.06396863980143652
4738,2008-12-03,16.010000228881836,16.030000686645508,14.859999656677244,14.90999984741211,69603400.0,0.04503920024820429,1.0526310505965508,7.333354526149729,47.46241189496609,40.63583871568706,-0.5260251964736629,0.4622049957349006,2.520717466675187,5.2281548422114525,20.857683539693298,1.1700010299682635,-1.198697632061812,-0.26549978256225515,-2.131138910423278,1.600139345298766,-1.1983193464927666,0.6673197813682563,-1.4986091774462906,70.00004238554314,22.779808011794714,0.9328195639305107,12,-0.6350007057189941,0.440000057220459,2.877499580383301,4.564999580383301,0.3899993896484375,2,0.059337841474669695,3.4137815369234805,15.31999969482422,1.0327860651015497,14.960000038146973,1.1081217619919066,16.540000915527347,0.059337841474669695
4739,2008-12-04,15.329999923706055,16.09000015258789,15.020000457763672,15.649999618530273,59171400.0,-0.042473472545557445,-1.2765984213623358,-0.2909087125921379,40.904809141175754,41.72289683594107,0.21586776479100145,1.0329207094101136,3.0258923902134924,5.876963470301309,21.772417759165357,1.0699996948242188,-1.1650833469143826,-0.8425001144409165,-2.676252442324593,0.9912522134427579,-1.759376278382753,0.07437604950092158,-0.7370645448455093,32.22223164123181,-11.646564375086122,0.9168761639418375,12,0.04499959945678711,1.1200003623962402,3.5074996948242188,5.244999885559082,1.1200008392333984,3,0.11611224367280948,1.0526310505965508,16.010000228881836,3.4137815369234805,15.31999969482422,1.0327860651015497,14.960000038146973,0.11611224367280948
4740,2008-12-05,15.9399995803833,16.100000381469727,14.720000267028807,15.15999984741211,67565800.0,0.039791236771890226,1.5090880717162247,-2.4375014901175405,46.78638488998361,42.63728036189757,-0.18291987421188516,0.36276118695042214,2.2226292843685513,5.238044570321108,22.38432543036768,1.3800001144409197,-1.1814095764678711,-0.18250041007995677,-1.982358618317427,1.6173577981575136,-1.0824295141986937,0.7174286940387784,-1.2687816471947553,84.13789474722697,38.48294684300625,0.8999291041187355,12,-0.30499982833862305,0.3899998664855957,2.8975000381469727,4.550000190734863,-0.19999980926513672,4,0.11606031266279104,-1.2765984213623358,15.329999923706055,1.0526310505965508,16.010000228881836,3.4137815369234805,15.31999969482422,0.11606031266279104
4741,2008-12-08,17.25,17.450000762939453,16.450000762939453,16.5,82284800.0,0.08218321543928164,-1.3529454003644164,0.9615387907160996,54.529619387694765,44.33591367683104,-1.303970505887344,-1.0258241502186962,0.719642163159925,3.89974269838293,22.763099270857186,1.5100011825561523,-0.9789241027267632,1.1440000057220452,-0.6049293314186635,2.892929342862754,0.26953533715169087,2.0184646742923995,-2.529999732971193,92.67396605828311,43.53878435993519,0.8744646685703545,12,-1.1649994850158691,-0.9200005531311035,1.4524998664855957,3.109999656677246,-1.4399995803833008,0,0.004057953323143293,1.5090880717162247,15.9399995803833,-1.2765984213623358,15.329999923706055,1.0526310505965508,16.010000228881836,0.004057953323143293
4742,2008-12-09,17.15999984741211,17.93000030517578,16.75,16.90999984741211,67340200.0,-0.0052174001500227,-3.140354164714701,0.3333333333333333,53.1332699458468,45.89875378690516,-1.2234901386989563,-1.0204332126295839,0.6770737772721986,3.958395339143369,23.23931877353135,1.1800003051757812,-0.6764203008393768,1.0744998455047607,-0.6106236857123477,2.759623376721871,0.23193807989620652,1.917061611113315,-2.4399995803833026,76.01244708370261,25.51134596900031,0.842561765608555,12,-0.8349995613098145,-0.8300004005432129,1.5124998092651367,3.1999998092651367,-1.3400001525878888,1,0.022144584585910954,-1.3529454003644164,17.25,1.5090880717162247,15.9399995803833,-1.2765984213623358,15.329999923706055,0.022144584585910954
4743,2008-12-10,17.329999923706055,17.760000228881836,17.079999923706055,17.299999237060547,50807000.0,0.009906764440885674,-1.8936225473286934,0.12000274658203125,61.10562567995182,47.45333770278593,-1.222637908547192,-1.2423135698741277,0.3489241496431674,3.754843955398094,23.620525266595223,0.6800003051757812,-0.4802808666330307,1.2369999408721917,-0.4698297084248253,2.9438295901692086,0.38358511622368496,2.0904147655207,-2.3531996536254898,81.30839955328827,23.809750486697233,0.8534148246485085,12,-1.0049996376037598,-1.0000004768371582,1.1800003051757812,3.0299997329711914,-2.3199996948242188,2,-0.036353096568962684,-3.140354164714701,17.15999984741211,-1.3529454003644164,17.25,1.5090880717162247,15.9399995803833,-0.036353096568962684
4744,2008-12-11,16.90999984741211,17.639999389648438,16.829999923706055,17.129999160766598,56266400.0,-0.024235434399478506,-3.263164499144201,-7.333142602835409,62.27363790334829,49.456209013577315,-0.8058639016548064,-0.8368668982093439,0.6222986259244969,4.137551804390576,23.770088116965926,0.8099994659423828,-0.3824850216899165,0.7989998340606697,-0.9354911930012193,2.5334908611225604,-0.0682456794702766,1.6662453475916141,-1.6969435745239263,68.22428518248604,3.4715172916564683,0.867245513530945,12,-0.5849995613098145,-0.6600003242492676,1.3675003051757812,3.4499998092651367,-1.2100000381469744,3,-0.030159682642450503,-1.8936225473286934,17.329999923706055,-3.140354164714701,17.15999984741211,-1.3529454003644164,17.25,-0.030159682642450503
4745,2008-12-12,16.989999771118164,17.190000534057614,16.510000228881836,16.530000686645508,47006400.0,0.004730923975631907,-1.7200012207031108,-2.0909114553982806,59.76394518215483,51.90772618877675,-0.9111341571704727,-0.9888295230358466,0.41775804689148544,4.016035113515436,23.407989496033167,0.6800003051757777,-0.19786424939044878,0.8924997806549086,-0.8082105910834123,2.5932101523932314,0.04214459478574639,1.7428549665240691,-1.5595879756469735,36.48643075677946,-30.44422482288001,0.850355185869161,12,-0.6649994850158691,-0.9000000953674316,1.2450003623962402,3.3500003814697266,-1.619999885559082,4,-0.03178334405258043,-3.263164499144201,16.90999984741211,-1.8936225473286934,17.329999923706055,-3.140354164714701,17.15999984741211,-0.03178334405258043
4746,2008-12-15,16.84000015258789,17.020000457763672,16.510000228881836,16.879999160766598,40172200.0,-0.008828700444438065,2.1874854714405774,-0.08695453866948956,52.66990560940934,53.18106773717014,-0.5212240525795337,-0.8658980793894209,0.4372943714386288,4.1297707665321255,23.161146214234893,0.5100002288818359,-0.1695258720408006,0.7315001964569099,-0.9862004863380456,2.4492008792518636,-0.12735014494056784,1.5903505378543876,-1.2096212763403322,23.23942999829413,-38.19808151802786,0.8588503413974771,12,-0.5149998664855957,-0.7500004768371582,1.4149999618530273,3.5,-0.9499998092651349,0,-0.06532068714385875,-1.7200012207031108,16.989999771118164,-3.263164499144201,16.90999984741211,-1.8936225473286934,17.329999923706055,-0.06532068714385875
4747,2008-12-16,17.420000076293945,17.450000762939453,16.690000534057614,17.040000915527347,77761400.0,0.03444180038305533,2.454542301906929,-9.500214582042622,62.755098689452325,54.880255158779725,-0.8627385101048084,-1.4235879368641946,-0.24365107978325184,3.505813398771579,22.592935672054267,0.7600002288818395,-0.10591656375504144,1.251000070571898,-0.5642209333180652,3.066221074461861,0.3433895686269146,2.1586105725168796,-1.6056514857321282,72.79998779296875,9.903267678240795,0.907610501944982,12,-1.0949997901916504,-1.330000400543213,0.942500114440918,2.9200000762939453,-1.1200008392333984,1,-0.09242248275694431,2.1874854714405774,16.84000015258789,-1.7200012207031108,16.989999771118164,-3.263164499144201,16.90999984741211,-0.09242248275694431
4748,2008-12-17,16.84000015258789,17.34000015258789,16.709999084472653,17.170000076293945,62795800.0,-0.03329505862031246,-1.1355893848337082,-0.8684227697775003,53.02013826608502,56.22640283932519,-0.17055759471583087,-0.8568007716228365,0.2788077862639575,4.045222171614704,21.643212184360852,0.7100009918212926,0.17170846404618345,0.6515001773834221,-1.1846889217487728,2.487689276515617,-0.2665943721826771,1.5695947269495196,-0.8563994248569564,29.203554760357502,-28.33145256835923,0.9180945495660978,12,-0.5149998664855957,-0.7750000953674316,1.2199997901916504,3.5,-0.1100006103515625,2,-0.06057009789319512,2.454542301906929,17.420000076293945,2.1874854714405774,16.84000015258789,-1.7200012207031108,16.989999771118164,-0.06057009789319512
4749,2008-12-18,16.65999984741211,16.90999984741211,16.440000534057614,16.870000839233402,52399400.0,-0.01068885412973819,2.2413856606355025,0.6363667890067443,50.80213174217647,56.672596934013285,0.2435558654630654,-0.5822119649767359,0.41410800309834883,4.176146989588311,20.37680964218065,0.46999931335449574,0.3912585997669744,0.39249987602233816,-1.377648747787827,2.1626484998325033,-0.4925744358827444,1.2775741879274207,-0.5206871534855857,21.78210529695173,-29.177937901998515,0.8850743119050821,12,0.5250005722045898,-0.5949997901916504,1.3249998092651367,3.5399999618530273,0.21999931335448863,3,-0.0990395938560934,-1.1355893848337082,16.84000015258789,2.454542301906929,17.420000076293945,2.1874854714405774,16.84000015258789,-0.0990395938560934
4750,2008-12-19,16.639999389648438,16.950000762939453,16.600000381469727,16.639999389648438,62204500.0,-0.0012005076798832226,-7.750226503266416,-0.0,64.1891812433559,57.745881584642305,0.4171625886518129,-0.4124517126661402,0.42532794343096825,4.150449221605413,18.696777434951635,0.35000038146972656,0.4898696982687234,0.26399946212768555,-1.2957630052207811,1.8237619294761522,-0.5158817715465496,1.043880695801919,-0.3574316868219718,19.801862402768013,-35.826320910888725,0.7798812336742337,12,0.5450010299682617,-0.5749993324279785,1.1125001907348633,3.560000419616699,-0.709999084472658,4,-0.05649036147008912,2.2413856606355025,16.65999984741211,-1.1355893848337082,16.84000015258789,2.454542301906929,17.420000076293945,-0.05649036147008912
4751,2008-12-22,16.370000839233402,16.709999084472653,15.989999771118164,16.610000610351562,38808800.0,-0.016225875019142078,2.272748553221963,-100.0,59.005155730274105,58.39831333846756,0.6137481138705354,-0.05053348582955053,0.6819380495514302,4.375589672104201,17.00690057788883,0.7199993133544886,0.7325186506030512,-0.06599912643432404,-1.519103265887523,1.3871050130188731,-0.7925511961609217,0.6605529432922754,1.5599994659423793,26.027452737631553,-31.283719789795907,0.7265520697265988,12,0.504999160766598,-0.305000782012943,1.0824990272521937,3.5799989700317347,-1.4000005722045952,0,-0.06108741004323304,-7.750226503266416,16.639999389648438,2.2413856606355025,16.65999984741211,-1.1355893848337082,16.84000015258789,-0.06108741004323304
4752,2008-12-23,16.239999771118164,16.649999618530273,16.069999694824222,16.420000076293945,30390900.0,-0.00794142098048456,-1.2307669735539177,0.7500019868233984,52.18215865519989,57.40681700238402,0.6699785473506878,0.0704797273138702,0.7309986203273908,4.4595212821439745,16.51775888987762,0.5799999237060511,0.8636582671091233,-0.18800020217895508,-1.643698287140758,1.2676978827828478,-0.9158492446598565,0.5398488403019464,1.6512005233764633,18.51851328573911,-35.651421041146044,0.7278490424809015,12,0.5749998092651367,-0.17499971389770508,1.2125000953674316,3.7100000381469727,-0.9299993515014648,1,-0.02155168920740136,2.272748553221963,16.370000839233402,-7.750226503266416,16.639999389648438,2.2413856606355025,16.65999984741211,-0.02155168920740136
4753,2008-12-24,16.350000381469727,16.430000305175778,16.209999084472653,16.25,11592100.0,0.006773436693465529,-1.4444279613871647,-0.5555567329292587,60.85106693818649,57.24875356181049,0.45409933562438454,0.035547302882420695,0.5632005792682975,4.303623155662457,16.03327470018774,0.220001220703125,0.7949753252940752,-0.12449960708618235,-1.5019339467001913,1.2529347325278266,-0.8132167768931851,0.5642175627208221,1.5031759025573699,37.500024835242996,-18.6428460308222,0.688717169807004,12,0.36999988555908203,-0.2850003242492676,1.0624995231628418,3.59999942779541,-0.7300004959106445,2,-0.0030581738986287244,-1.2307669735539177,16.239999771118164,2.272748553221963,16.370000839233402,-7.750226503266416,16.639999389648438,-0.0030581738986287244
4754,2008-12-26,16.270000457763672,16.420000076293945,16.09000015258789,16.360000610351562,15163400.0,-0.004892961580399868,2.1428701180744776,-0.8999980926586432,53.95684407520258,56.60352010548246,0.48474424338627387,0.1118298350623732,0.6467905522655322,4.326256091215733,15.48955601103262,0.3299999237060547,0.7456838698632602,-0.19849958419799663,-1.5785266761859376,1.1815275077899425,-0.8885131301919671,0.49151396179597384,1.5459122960052447,29.166708058738326,-22.466905690676068,0.6900135459939697,12,0.4499998092651367,-0.2050004005432129,1.0524992942810059,3.669999122619629,-0.43000030517578125,4,0.02827283783222967,-1.4444279613871647,16.350000381469727,-1.2307669735539177,16.239999771118164,2.272748553221963,16.370000839233402,0.02827283783222967
4755,2008-12-29,16.010000228881836,16.25,15.729999542236328,16.15999984741211,33239800.0,-0.01598034551730876,2.1515186544519262,1.666659602424448,30.128214141396853,54.098887720147744,0.6605794620528442,0.34792623374569587,0.8693928673672104,4.506357080975199,15.112524353522378,0.5400009155273438,0.5731719968441134,-0.43199977874756,-1.8265243985018955,0.9625248410067755,-1.1292620886247278,0.26526253112960774,1.769394265234066,28.571511983215427,-17.132550004614966,0.6972623098771678,12,0.5799999237060547,0.05499982833862305,0.8724994659423828,3.6399993896484375,0.3400001525878906,0,0.05434096935959398,2.1428701180744776,16.270000457763672,-1.4444279613871647,16.350000381469727,-1.2307669735539177,16.239999771118164,0.05434096935959398
4756,2008-12-30,16.229999542236328,16.25,15.9399995803833,16.040000915527347,31088100.0,0.013741368532750986,1.6956611878659213,-1.2666607326780277,35.69230299729567,51.09191042101922,0.38549035747202254,0.24026921555490333,0.6086229250499926,4.212515169060655,13.8922902655478,0.3100004196166992,0.414980215001826,-0.27550044059753276,-1.4899134629855197,0.9389125817904542,-0.8827069517915263,0.33170607059646073,1.4674191538043893,54.34782157998943,11.962131070742274,0.6072065111939937,12,0.30500030517578125,-0.16499948501586914,0.36750030517578125,3.135000228881836,0.8100013732910192,1,-0.01848424186826636,2.1515186544519262,16.010000228881836,2.1428701180744776,16.270000457763672,-1.4444279613871647,16.350000381469727,-0.01848424186826636
4757,2008-12-31,16.299999237060547,16.549999237060547,16.120000839233402,16.180000305175778,37513700.0,0.00431298193459928,-2.583351877165731,0.6315778906579702,33.65078077174361,48.939759588314615,0.15635323621571828,0.26082572570994245,0.46397560922529024,4.0576322649797305,12.338369142369187,0.4299983978271449,0.2821292251541081,-0.25450072288513326,-1.3397215217618594,0.8307200759915911,-0.7971111223234963,0.28810967655322983,1.3187226928279934,69.5121837754352,30.72600364211786,0.5426103994383623,12,0.04000091552734375,0.025001049041748047,0.050000667572021484,2.950000286102295,0.5500011444091797,2,-0.08159503265544843,1.6956611878659213,16.229999542236328,2.1515186544519262,16.010000228881836,2.1428701180744776,16.270000457763672,-0.08159503265544843
4758,2009-01-02,16.959999084472653,17.0,16.25,16.40999984741211,40980600.0,0.04049079008000778,1.3809483442425416,4.583367771878907,50.73745200682365,48.93257295105319,-0.5418120095846106,-0.3418818647224704,-0.22908001151708746,3.309817465693282,11.210746439179529,0.75,0.2566070216739931,0.3579991817474344,-0.7098978719916467,1.4258962354865137,-0.17594934512210614,0.8919477086169749,0.5831739499097992,96.85032274730165,59.23547195534607,0.5339485268695399,1,-0.5949993133544886,-0.6349987983703578,-0.74999904632568,2.290000438690189,-0.9099998474121058,4,-0.09728766237768094,-2.583351877165731,16.299999237060547,1.6956611878659213,16.229999542236328,2.1515186544519262,16.010000228881836,-0.09728766237768094
4759,2009-01-05,17.110000610351562,17.299999237060547,16.75,16.850000381469727,45480200.0,0.008844430069353093,-1.3912958747455146,0.4727283446271679,51.734115676802624,47.54867677699172,-0.6942789237657969,-0.3706986840762987,-0.3965687292382363,3.0738977960067118,9.949730799129796,0.5499992370605469,0.08807742509178951,0.4190006732940681,-0.48695392155725514,1.3249552681453913,-0.033976624131593525,0.8719779707197297,0.36064548434504573,87.89817429039329,48.06933006843142,0.45297729742566156,1,-0.595001220703125,-0.7850003242492676,-0.9300007820129395,2.1399989128112793,-0.9400005340576172,0,-0.08708361610992754,1.3809483442425416,16.959999084472653,-2.583351877165731,16.299999237060547,1.6956611878659213,16.229999542236328,-0.08708361610992754
4760,2009-01-06,17.790000915527344,17.979999542236328,17.260000228881836,17.329999923706055,58256600.0,0.039742856862575504,-1.3999961853051597,1.7692330264460991,61.90476645744798,47.870855746677705,-1.334313811156477,-0.9539022706152096,-1.0810346622664824,2.314095024443951,8.604847024763416,0.8699989318847656,0.06950937050041262,1.0065009117126458,0.047196714787741456,1.96580510863755,0.5268488132501936,1.486153010175098,-2.0600013732910156,90.68634165383024,46.74486212188807,0.4796520984624525,1,-0.9350013732910156,-1.4400010108947754,-1.6575007438659668,1.459998607635498,-1.5900001525878906,1,-0.10961217889749897,-1.3912958747455146,17.110000610351562,1.3809483442425416,16.959999084472653,-2.583351877165731,16.299999237060547,-0.10961217889749897
4761,2009-01-07,17.319999694824222,17.579999923706055,17.110000610351562,17.370000839233402,50246600.0,-0.026419403963768073,1.0000000000000302,-0.10869790565278867,48.71133627857892,47.48520881594204,-0.7994549517968359,-0.50424064166749,-0.5910713197762156,2.695002390904399,8.535742766984395,0.6800003051757812,0.07405284157025704,0.5329997062683134,-0.43395114425184644,1.499950556788475,0.049524281008231696,1.016475131528395,-1.5450001525878942,64.51611249262965,23.224328749891413,0.4834754252600808,1,-0.4650001525878942,-0.9699997901916539,-1.342499732971195,1.9299998283386195,-1.2199993133544957,2,-0.05600458027977695,-1.3999961853051597,17.790000915527344,-1.3912958747455146,17.110000610351562,1.3809483442425416,16.959999084472653,-0.05600458027977695
4762,2009-01-08,17.540000915527347,17.569999694824222,17.0,17.229999542236328,46484600.0,0.01270214922514512,2.0810883259616273,-6.199885561701387,59.94318058668246,47.384332554663814,-0.9115137595607266,-0.7318350168685477,-0.781050089072636,2.382450001880745,8.847628556715469,0.5699996948242223,-0.011413439782380408,0.7340008735656767,-0.27770770840970727,1.7457094555410624,0.2281465825779847,1.2398551645533686,-1.720901373291019,74.56654663964794,30.434301800984052,0.5058542909876927,1,-0.6850013732910192,-1.190001010894779,-1.627501010894779,1.7099986076354945,-2.25000095367432,3,-0.02850626989177485,1.0000000000000302,17.319999694824222,-1.3999961853051597,17.790000915527344,-1.3912958747455146,17.110000610351562,-0.02850626989177485
4763,2009-01-09,16.700000762939453,17.260000228881836,16.610000610351562,17.239999771118164,68118900.0,-0.04789054211760513,1.241378289765758,-1.7419245677720836,50.47847937920883,46.99784758844228,-0.01860105005005508,0.061711155260354644,0.008262474966212352,3.130781032180842,9.113113790887938,0.9300003051757848,-0.058833225061519556,-0.07449932098388601,-1.0563019310585062,0.9073032890907324,-0.5654006260211943,0.4164019840534223,-0.8376832207031253,6.569359325271415,-38.72155746441135,0.4909013050373094,1,0.154998779296875,-0.35000085830688477,-0.7875008583068848,2.5499987602233887,-1.330000877380371,4,0.008982012675301965,2.0810883259616273,17.540000915527347,1.0000000000000302,17.319999694824222,-1.3999961853051597,17.790000915527344,0.008982012675301965
4764,2009-01-12,16.399999618530273,16.780000686645508,16.030000686645508,16.680000305175778,54927700.0,-0.017964139563091508,2.124990562626411,0.5185207424544731,47.30942250591983,48.90687074005594,0.33724459961278797,0.3389220302350253,0.2672295640561231,3.3404297064286723,9.414749213081617,0.75,-0.051861448509654906,-0.3490004539489746,-1.342408530957293,0.6444076230593421,-0.8457044924531338,0.14770358455518462,-0.49532843629394563,18.97431533479857,-28.320495624287233,0.49670403850415845,1,0.559999942779541,-0.04999971389770508,-0.4874997138977051,2.800000667572018,-1.359999656677246,0,-0.021341487171393725,1.241378289765758,16.700000762939453,2.0810883259616273,17.540000915527347,1.0000000000000302,17.319999694824222,-0.021341487171393725
4765,2009-01-13,16.450000762939453,16.540000915527347,16.110000610351562,16.290000915527347,51933800.0,0.0030488503397696487,1.52941242468778,-0.5714266251592237,50.94339368011925,50.60143637148079,0.3980839868036128,0.25970653029920854,0.1785083798927971,3.19960924509315,9.45654362865232,0.4300003051757848,-0.09970114207281,-0.2719993591308594,-1.2671796307008414,0.7231809124391226,-0.7695894949158522,0.2255907766541334,-0.5038230135031245,27.096792453294547,-21.94270851026677,0.49759013578499134,1,0.5549993515014648,-0.10000085830688477,-0.5375008583068848,2.6499991416931152,-1.3700008392333984,1,-0.017021317547676218,2.124990562626411,16.399999618530273,1.241378289765758,16.700000762939453,2.0810883259616273,17.540000915527347,-0.017021317547676218
4766,2009-01-14,15.739999771118164,16.219999313354492,15.600000381469727,16.100000381469727,50111800.0,-0.04316115251622754,1.0666683620919852,-2.250005960470212,44.813285889757,51.84171471792672,1.1524627498763138,0.9307952274955795,0.8413855082404638,3.8137402832145924,9.698520847817665,0.8500003814697266,-0.116070931574761,-0.9270003318786628,-2.0122336137597436,0.158232950002418,-1.4696169728192032,-0.3843836909381224,2.239999771118164,7.106570479461127,-43.901942534714976,0.5426166409405405,1,1.0500001907348633,1.0500001907348633,0.24249982833862305,3.3600001335144043,-1.3800001144409197,2,0.029224968139158314,1.52941242468778,16.450000762939453,2.124990562626411,16.399999618530273,1.241378289765758,16.700000762939453,0.029224968139158314
4767,2009-01-15,15.8100004196167,15.949999809265135,15.1899995803833,15.619999885559082,61814500.0,0.004447309372073827,2.234048251932732,-0.5277783664646294,44.35147353428165,51.13216155431095,1.1238288630313775,0.7736589211912559,0.7424784231261654,3.639639216589842,10.552193758404858,0.7600002288818342,-0.010624084477971252,-0.7764997005462639,-1.8653965942481285,0.31239719315560066,-1.3209481473971962,-0.23205125369533164,2.1223991394042976,29.95172198052754,-21.825103627531323,0.5444484468509319,1,0.7749991416931152,0.7749991416931152,0.39749956130981445,3.289999485015869,-0.8200006484985352,3,0.018342818099688518,1.0666683620919852,15.739999771118164,1.52941242468778,16.450000762939453,2.124990562626411,16.399999618530273,0.018342818099688518
4768,2009-01-16,15.81999969482422,16.329999923706055,15.5,16.219999313354492,66930700.0,0.0006324652082307924,1.6774154845735698,-2.1052552326456766,45.22292864663483,50.40869632873674,1.04500865079609,0.7202534590311362,0.6666640918637707,3.532524394909492,11.254712856381094,0.8299999237060547,0.06518119227063934,-0.7155004024505605,-1.8490368995021154,0.41803609460099445,-1.2822686509763397,-0.148732153924783,2.0027038650512683,39.62262113904633,-14.394009829059101,0.5667682485257778,1,0.7649998664855939,0.7649998664855939,0.5075001716613752,3.280000209808348,-1.0499992370605487,4,-0.03350188010083155,2.234048251932732,15.8100004196167,1.0666683620919852,15.739999771118164,1.52941242468778,16.450000762939453,-0.03350188010083155
4769,2009-01-20,15.010000228881836,15.93000030517578,15.010000228881836,15.8100004196167,57808600.0,-0.05120097860731243,-1.2999996423722122,2.0000023841880736,40.49430733226049,48.02975642593814,1.705106660776103,1.4759750325816832,1.4303829363554215,4.241308961299282,11.89926157346969,0.9200000762939435,0.12546214898915764,-1.4429998874664314,-2.7631931290495046,-0.1228066458833581,-2.10309650825797,-0.7829032666748947,2.707395171813964,0.0,-54.870937534568384,0.6600966207915367,1,1.2849998474121094,1.484999656677246,1.3174996376037598,3.8600001335144043,-0.5200004577636719,1,0.023983987420902464,1.6774154845735698,15.81999969482422,2.234048251932732,15.8100004196167,1.0666683620919852,15.739999771118164,0.023983987420902464
4770,2009-01-21,15.699999809265135,15.760000228881836,15.050000190734865,15.31999969482422,56231900.0,0.04596932510737872,1.839994735727807,-0.4750000298023108,45.37522549879358,47.65907745040643,0.7682530156151426,0.7504165092444506,0.7156734113733254,3.4489277792890025,12.624955930292742,0.75,0.08402194943641561,-0.7060003280639666,-2.064535467994526,0.652534811866591,-1.3852678980292463,-0.026732758098686915,1.854951881121826,52.27270756870778,-2.554336974892159,0.6792675699652789,1,0.5900001525878924,0.7950000762939471,0.5875000953674334,2.705000400543211,-1.1300001144409144,2,-0.04203820735224584,-1.2999996423722122,15.010000228881836,1.6774154845735698,15.81999969482422,2.234048251932732,15.8100004196167,-0.04203820735224584
4771,2009-01-22,15.369999885559082,15.59000015258789,15.0,15.380000114440918,56676100.0,-0.021019103676122808,1.7441848086442753,-0.026316383868855008,42.237075537770636,45.69173244497179,0.8856970067108847,1.055788434513392,0.9959870471791703,3.6689573123768007,12.807873226513259,0.6999998092651349,0.011589717220001461,-0.9860002040863023,-2.421540423498371,0.44954001532576804,-1.7037703137923366,-0.268230094380268,2.0322547171375724,27.819541863436697,-24.111013610190625,0.7177701097060349,1,0.7600002288818359,1.119999885559082,0.8375000953674316,2.9500002861022914,-1.0500001907348615,3,-0.018867922186876385,1.839994735727807,15.699999809265135,-1.2999996423722122,15.010000228881836,1.6774154845735698,15.81999969482422,-0.018867922186876385
4772,2009-01-23,15.890000343322756,16.020000457763672,15.0,15.039999961853027,56556900.0,0.033832170568344644,-1.1935486517305594,-84.99809269502211,40.85472264657514,44.62242614134582,0.11960831152518558,0.5356874342431741,0.43164071523357883,3.0506337706297995,12.765182347083325,1.0200004577636719,-0.1640605620668758,-0.448499774932861,-1.8984550836497487,1.001455533784025,-1.1734774292913048,0.2764778794255829,1.3200738911581649,66.91732288546025,19.815008405345083,0.7249776543584433,1,-1.7763568394002505e-15,0.5999994277954084,0.317499637603758,2.4099993705749494,-1.5,4,-0.09628701407098728,1.7441848086442753,15.369999885559082,1.839994735727807,15.699999809265135,-1.2999996423722122,15.010000228881836,-0.09628701407098728
4773,2009-01-26,16.299999237060547,16.5,15.779999732971193,15.850000381469727,44634800.0,0.025802321263641792,-1.4406782400672509,0.52941018074925,43.37151565741671,44.184880935956585,-0.39459351185289826,0.12833006211970144,-0.006281376027974517,2.548487853541026,12.480689213441954,0.7200002670288068,-0.2436805061835372,-0.036000823974610796,-1.4860450659957785,1.4140434180465569,-0.7610229449851964,0.689021297035973,0.7332690586619002,86.66661580403647,42.877171865856155,0.7250221210105839,1,-0.5299987792968732,0.1900005340576172,-0.0924992561340332,2.000000476837158,-1.0499992370605469,0,-0.08036806915695416,-1.1935486517305594,15.890000343322756,1.7441848086442753,15.369999885559082,1.839994735727807,15.699999809265135,-0.08036806915695416
4774,2009-01-27,16.729999542236328,17.0,16.290000915527347,16.430000305175778,50346800.0,0.026380388055363246,-1.4482810783791604,0.6666666666666745,40.955626511475,43.07512902832945,-0.8636864368518591,-0.2797860695685621,-0.43947402873016017,2.0349310149962037,11.96296009985006,0.7099990844726527,-0.3912847379995341,0.37099952697753835,-1.0891939806607702,1.8311930346158451,-0.35909722684161594,1.1010962807966926,-1.7299995422363281,86.4999771118164,46.63329659217136,0.7300967538191535,1,-0.7299995422363281,-0.23999977111816406,-0.5349993705749512,0.8550000190734828,-2.179999351501463,1,-0.11715476019736104,-1.4406782400672509,16.299999237060547,-1.1935486517305594,15.890000343322756,1.7441848086442753,15.369999885559082,-0.11715476019736104
4775,2009-01-28,16.879999160766598,17.190000534057614,16.690000534057614,17.059999465942386,60146800.0,0.00896590691180732,1.2727146622278076,-0.6000025431379945,46.02887806987428,43.21019482612026,-1.0574818284006149,-0.380788909137042,-0.6138777613592552,1.8178449648242356,11.131300662467062,0.5,-0.44104593044285956,0.47749919891356996,-0.9907312777926585,1.9457296756197984,-0.2566160394395425,1.2116144372666842,-1.8399991607665989,85.8446896030364,47.067891480877606,0.7341152383531139,1,-0.7849988937377894,-0.38999938964843395,-0.2549989223480189,0.675000667572025,-2.6999988555908185,2,-0.14158764860625106,-1.4482810783791604,16.729999542236328,-1.4406782400672509,16.299999237060547,-1.1935486517305594,15.890000343322756,-0.14158764860625106
4776,2009-01-29,15.93000030517578,16.700000762939453,15.800000190734865,16.700000762939453,53220800.0,-0.05627955585441358,1.337662434171736,4.277773068282806,37.16108059961922,42.411262277824434,-0.08682796814251681,0.5750663328448109,0.3208070002902925,2.6948714673525718,10.336964251124032,1.079998970031733,-0.4785917460872646,-0.4574996948242198,-1.939218329535672,1.0242189398872323,-1.1983590121799477,0.28335962253150626,-0.8040002838134761,42.46575700384342,7.876721870132457,0.7408593173557263,1,0.16499996185302912,0.5599994659423846,0.6949999332427996,1.2449994087219256,-2.3100004196166974,3,-0.08537354578139489,1.2727146622278076,16.879999160766598,-1.4482810783791604,16.729999542236328,-1.4406782400672509,16.299999237060547,-0.08537354578139489
4777,2009-01-30,14.970000267028807,16.09000015258789,14.90999984741211,15.90999984741211,75292400.0,-0.06026365472416606,-1.226414788783715,1.2207779500720823,36.46322063410828,41.4379613875437,0.8286263255827588,1.5076134461017592,1.2672395209561902,3.557852424479764,10.263237182599232,1.1800003051757812,-0.5700497772061972,-1.3509997844696056,-2.9629147803077327,0.2609152113685216,-2.156957282388669,-0.545042286550542,2.220000267028807,2.631596559077104,-34.035198898594004,0.8059574979190636,1,1.0799999237060565,1.474999427795412,1.4999997615814227,2.2049994468688983,-0.32999992370605113,4,-0.043420211129601816,1.337662434171736,15.93000030517578,1.2727146622278076,16.879999160766598,-1.4482810783791604,16.729999542236328,-0.043420211129601816
4778,2009-02-02,15.3100004196167,15.460000038146973,14.829999923706055,14.859999656677244,55290500.0,0.02271210063614615,-1.470587575312188,-0.4787244295959777,41.524111128727796,41.55238403159562,0.45670199758718155,1.0937379839941563,0.9096057943722151,3.12821220215325,10.85129529010663,0.630000114440918,-0.5695149682251319,-0.928499698638916,-2.571312305590709,0.714312908312877,-1.7499060021148125,-0.10709339516301952,1.834400100708006,20.338998803866453,-17.79884332823959,0.8214063034758964,2,0.6999998092651367,1.0949993133544922,1.1299993991851807,1.8649992942810059,-0.28999996185302734,0,-0.06009144683726775,-1.226414788783715,14.970000267028807,1.337662434171736,15.93000030517578,1.2727146622278076,16.879999160766598,-0.06009144683726775
4779,2009-02-03,15.619999885559082,15.75,15.010000228881836,15.479999542236328,65932300.0,0.020248168350484264,2.699993562707573,0.3111113465858505,43.79670279463735,41.376992620022705,0.2708090694785277,0.7024003621922574,0.6293773881765006,2.729145904267533,11.734211294739268,0.7399997711181641,-0.5648467766843854,-0.5440001964569099,-2.1552424314738836,1.0672420385600656,-1.3496213139653968,0.26162092105157697,1.4318246109008754,33.47456599747847,-5.80956666588245,0.8056211175084876,2,0.3900003433227539,0.7849998474121094,0.7725002765655518,1.554999828338623,-0.1099996566772461,1,-0.023687572872593488,-1.470587575312188,15.3100004196167,-1.226414788783715,14.970000267028807,1.337662434171736,15.93000030517578,-0.023687572872593488
4780,2009-02-04,15.84000015258789,16.15999984741211,15.380000114440918,15.720000267028807,95781900.0,0.014084524240759011,1.052632833783192,0.8571399377388564,50.8064550862245,42.329145903184255,0.08130654677908744,0.34659034904591124,0.46198353878069653,2.4194958516505025,11.916720946173296,0.7799997329711914,-0.5614063358993704,-0.22649989128112935,-1.6483189196242662,1.1953191370620058,-0.9374094054526978,0.4844096228904391,1.1229513609619097,54.01068318749432,10.21610433449861,0.7109095141715677,2,0.1700000762939453,0.5649995803833008,0.5525000095367432,1.3349995613098145,-0.3299999237060547,2,-0.08143939074661366,2.699993562707573,15.619999885559082,-1.470587575312188,15.3100004196167,-1.226414788783715,14.970000267028807,-0.08143939074661366
4781,2009-02-05,16.350000381469727,16.649999618530273,15.449999809265135,15.539999961853027,115564600.0,0.032196983836424664,-1.4242402641001557,6.750009934116837,54.06626689882329,43.79709526454516,-0.3073865102773645,-0.25276521263866414,-0.010965933498798819,1.8153547927619726,12.103074053571058,1.1999998092651385,-0.4451638096890651,0.3320003032684333,-0.9709938634214943,1.6349944699583627,-0.3194967800765305,0.9834973866133971,0.527633068486324,83.51652267230068,36.40237617121694,0.6514970833449646,2,-0.3400001525878906,0.054999351501464844,-0.022500276565551758,0.5249991416931152,-0.9000005722045916,3,-0.13272171410792855,1.052632833783192,15.84000015258789,2.699993562707573,15.619999885559082,-1.470587575312188,15.3100004196167,-0.13272171410792855
4782,2009-02-06,17.040000915527347,17.09000015258789,16.209999084472653,16.420000076293945,62910000.0,0.042201866541828004,1.4444497426401537,0.7654327383272134,58.33334419028467,45.45952065708603,-0.9131297750735818,-1.0352214620312985,-0.6947865663188573,1.051514531244461,12.546078656059404,0.8800010681152379,-0.3839031509566233,1.0470008373260526,-0.14772614802132722,2.2417278226734307,0.4496373446523627,1.6443643299997426,-2.2100009918212926,97.78764460190868,47.67174610790231,0.5973634926736892,2,-1.0300006866455114,-0.6350011825561559,-0.7400009632110631,-0.1650013923645055,-0.9000015258789098,4,-0.2007042750127942,-1.4242402641001557,16.350000381469727,1.052632833783192,15.84000015258789,2.699993562707573,15.619999885559082,-0.2007042750127942
4783,2009-02-09,16.850000381469727,17.049999237060547,16.620000839233402,16.989999771118164,37624300.0,-0.0111502654841108,2.307701336619836,-0.22580516152452196,63.73134676771251,47.99015624111243,-0.711755697159937,-0.878445503980501,-0.4690933897337075,1.1591146548270501,13.194261531457569,0.4299983978271449,-0.2687516419741094,0.8495003223419175,-0.3656231725741428,2.0646238172579796,0.2419385748838856,1.4570620697999477,-1.9748004531860346,88.46154904224503,30.68417810826088,0.6075617474580308,2,-0.8400001525878906,-0.44500064849853516,-0.5175001621246338,0.024999141693115234,-0.35000038146972656,0,-0.13115726932429927,1.4444497426401537,17.040000915527347,-1.4242402641001557,16.350000381469727,1.052632833783192,15.84000015258789,-0.13115726932429927
4784,2009-02-10,16.049999237060547,16.930000305175778,15.920000076293945,16.59000015258789,69149100.0,-0.04747781164972298,-1.525002980235072,3.85716621253406,52.56974600755687,48.71691934529939,-0.020513677030244537,-0.11173885994196198,0.3267694576485134,1.887194024614459,13.201900740122294,1.0100002288818324,-0.19532557616004453,0.06699919700622559,-1.1338969175079718,1.267895311520423,-0.5334488602508749,0.6674472542633243,-1.1305033042907713,39.181234366852294,-18.495488688174717,0.600448057257099,2,-0.08999919891357422,0.35500049591064453,0.2950007915496826,0.5550007820129395,0.18000030517578125,1,-0.064174381822931,2.307701336619836,16.850000381469727,1.4444497426401537,17.040000915527347,-1.4242402641001557,16.350000381469727,-0.064174381822931
4785,2009-02-11,16.170000076293945,16.270000457763672,15.850000381469727,16.180000305175778,46279800.0,0.007476688158109646,3.4210410078803393,0.01851891097641298,56.060606279539506,50.816866643068295,-0.28141280192947526,-0.2675074479084163,0.19910368154837244,1.679271897001918,13.236625977532206,0.4200000762939453,-0.16346204671545195,0.20100007057189906,-0.9833877427788096,1.3853878839226077,-0.3911938361034544,0.7931939772472543,-1.207094059127808,43.902446115958696,-16.825995457705403,0.5921939066753545,2,-0.21000003814697266,0.2349996566772461,0.2499997615814209,0.3749995231628418,-0.26000022888183594,2,-0.04081631690155052,-1.525002980235072,16.049999237060547,2.307701336619836,16.850000381469727,1.4444497426401537,17.040000915527347,-0.04081631690155052
4786,2009-02-12,16.200000762939453,16.219999313354492,15.630000114440918,15.970000267028807,57645800.0,0.0018553300249819493,3.370403337183386,-22.999523173763833,52.53682766173007,52.60282297947072,-0.30070897526892537,-0.27539887721266076,0.21256457786362404,1.536840701825195,12.790808999777955,0.5899991989135742,-0.14931879167926354,0.20800070762634348,-0.9755282736947066,1.3915296889473936,-0.38376378303418335,0.7997651982868685,-1.1945528630648816,39.04113928804948,-20.040909138815053,0.5917644906605253,2,-0.24000072479248047,0.0049991607666015625,0.4024989604949951,0.2499995231628418,0.779998779296875,3,-0.04259262355321136,3.4210410078803393,16.170000076293945,-1.525002980235072,16.049999237060547,2.307701336619836,16.850000381469727,-0.04259262355321136
4787,2009-02-13,16.100000381469727,16.459999084472653,15.949999809265135,16.200000762939453,43639500.0,-0.006172862762975684,-1.5499866486104703,-0.434783329808889,48.275872841737495,53.35301872536069,-0.026330306716381813,-0.16080291148025694,0.34415497228795644,1.5415289010607403,11.795583761168787,0.5099992752075178,-0.19281533254127226,0.09350032806396413,-1.0877438188902957,1.2747444750182257,-0.49712174541316756,0.684122401541094,-1.0528614365408888,33.09863080490834,-21.5649450110281,0.5906220734771307,2,-0.05000019073486328,0.09999942779541016,0.5024993419647217,0.34999990463256836,0.5799999237060511,4,-0.040372705391529595,3.370403337183386,16.200000762939453,3.4210410078803393,16.170000076293945,-1.525002980235072,16.049999237060547,-0.040372705391529595
4788,2009-02-17,15.289999961853027,15.760000228881836,15.279999732971193,15.68000030517578,47981100.0,-0.05031058387731269,-1.341461258801129,3.899988555951841,38.34952392695105,52.74777662895111,0.8722624029969275,0.6402830384458298,1.1547402640736522,2.2566069309888057,11.564550138831862,0.8200006484985334,-0.11530505410630276,-0.6900001049041755,-1.9119398270359582,0.531939617227609,-1.3009699659700686,-0.07903024383828416,-0.20200379277100922,0.6060742675060252,-47.963706230319794,0.6109698610658921,2,0.8949999809265137,0.755000114440918,1.312499761581421,1.1600003242492676,1.279999732971195,1,0.05559185283950763,-1.5499866486104703,16.100000381469727,3.370403337183386,16.200000762939453,3.4210410078803393,16.170000076293945,0.05559185283950763
4789,2009-02-18,15.369999885559082,15.729999542236328,15.149999618530273,15.449999809265135,40630400.0,0.005232172917308375,-1.2307669735539009,0.20512782892564652,37.643220807632176,51.28519504244085,0.8415707833514716,0.6204468696581937,1.098188673622296,2.0800684468620467,10.872396562837945,0.5799999237060547,0.05034108289261141,-0.6280001640319828,-1.79933496712313,0.5433346390591662,-1.2136675655775555,-0.04233276248640827,-0.24196363680694688,16.793920360154203,-25.942979651766464,0.5856674015455742,2,0.75,0.6400003433227539,1.2324998378753662,1.080000400543213,1.9399995803833043,2,0.07351985184480148,-1.341461258801129,15.289999961853027,-1.5499866486104703,16.100000381469727,3.370403337183386,16.200000762939453,0.07351985184480148
4790,2009-02-19,15.039999961853027,15.520000457763672,15.010000228881836,15.460000038146973,42978400.0,-0.021470392073073885,-1.125002980235081,5.250005960470278,41.89435694523607,49.93276060315338,1.169100109045921,0.9470202543201882,1.4286206356716633,2.2997731321534047,10.192976747598795,0.5100002288818359,0.15244601769728128,-0.925000095367432,-2.166756053624873,0.3167558628900107,-1.5458780744961516,-0.30412211623871066,2.0500001907348633,2.0689487343745325,-39.020881121735215,0.620877979128721,2,1.010000228881836,0.9700002670288086,1.614999771118164,1.4100003242492676,1.9100008010864258,3,0.07912231272616865,-1.2307669735539009,15.369999885559082,-1.341461258801129,15.289999961853027,-1.5499866486104703,16.100000381469727,0.07912231272616865
4791,2009-02-20,15.079999923706055,15.34000015258789,14.880000114440918,14.960000038146973,59376600.0,0.0026595719384630012,-2.2857176916972355,-0.28571396133532545,51.203496162455885,49.14055526672796,1.0392988297111287,0.9319624592067086,1.347294732740849,2.1431619576660665,9.472321745574977,0.46000003814697266,0.22141275557254758,-0.8705001354217536,-2.1477747724617657,0.4067745016182567,-1.509137453941758,-0.2318628169017476,1.9684002304077133,12.658224027900452,-31.92087732047188,0.6386373185200054,2,0.8849997520446777,0.9300003051757812,1.5975000858306885,1.3700003623962402,1.2299995422363317,4,0.05503978301758994,-1.125002980235081,15.039999961853027,-1.2307669735539009,15.369999885559082,-1.341461258801129,15.289999961853027,0.05503978301758994
4792,2009-02-23,14.359999656677244,15.350000381469727,14.3100004196167,15.199999809265135,51687900.0,-0.047745376039223686,-1.2127691090234038,-7.0000079472935495,40.40404157168465,46.548632467169305,1.4965393164532745,1.6142238899684624,2.0196519591193454,2.7735936779855646,9.582719111609213,1.0399999618530273,0.19915340465280806,-1.5140003681182872,-2.97639070243566,-0.05161003380091422,-2.245195535276972,-0.7828052009596007,2.60166449584961,3.448223699138611,-42.371351498349064,0.731195167158686,2,1.2600007057189941,1.390000820159912,2.430000305175783,1.9699997901916522,2.4100008010864276,0,0.18245124987456474,-2.2857176916972355,15.079999923706055,-1.125002980235081,15.039999961853027,-1.2307669735539009,15.369999885559082,0.18245124987456474
4793,2009-02-24,14.989999771118164,15.050000190734865,14.380000114440918,14.390000343322756,55486800.0,0.043871875313588715,-1.1612909676258332,-0.7142849033383115,44.02277524017821,45.598969048571675,0.6425194985297367,0.9286628904545591,1.342866715063579,2.044484437819719,10.385279582520491,0.6900005340576207,0.12097624201194535,-0.818500280380249,-2.317444278256996,0.6804437174964963,-1.5679722793186208,-0.06902828144187545,1.8125645574340794,47.8873078630496,0.4852625825826422,0.749471998938373,2,0.3949999809265119,0.7600007057189924,1.5949997901916504,1.3399996757507324,2.4699993133544886,1,0.11274186523430152,-1.2127691090234038,14.359999656677244,-2.2857176916972355,15.079999923706055,-1.125002980235081,15.039999961853027,0.11274186523430152
4794,2009-02-25,14.770000457763672,15.130000114440918,14.369999885559082,14.920000076293945,56278900.0,-0.014676405384499991,1.6666688974849755,-0.24999960263532328,39.8482084690554,43.79759151407344,0.7396374923964046,1.0480280796142072,1.5260998088586177,2.172829104766869,11.451405426318141,0.7600002288818359,-0.06951071348578708,-0.940499639511108,-2.442056553682896,0.5610572746606799,-1.691278096597003,-0.1897211824252132,1.8830100362524398,38.01653087973694,-8.196392392578169,0.7507784570858944,2,0.6149992942810041,0.9800000190734846,1.8149991035461426,1.5599989891052246,3.369998931884769,2,0.12186859724262256,-1.1612909676258332,14.989999771118164,-1.2127691090234038,14.359999656677244,-2.2857176916972355,15.079999923706055,0.12186859724262256
4795,2009-02-26,14.489999771118164,15.210000038146973,14.489999771118164,15.050000190734865,51007600.0,-0.018957391873222873,-1.571427598292243,3.7333456251669053,31.54763031076891,41.46545847507775,0.8451448824165109,1.20139137334189,1.76274357247231,2.370591820140856,12.295015880811011,0.7200002670288086,-0.31053292682991973,-1.101000356674195,-2.5910364334804896,0.3890357201321013,-1.846018395077344,-0.35598231827104776,2.0224301184339843,17.307630586904033,-23.187513166160976,0.7450180384031478,2,0.8949999809265119,1.2600007057189924,1.9050002098083496,1.8399996757507324,3.6700000762939453,3,0.19461695923868239,1.6666688974849755,14.770000457763672,-1.1612909676258332,14.989999771118164,-1.2127691090234038,14.359999656677244,0.19461695923868239
4796,2009-02-27,14.56999969482422,14.81999969482422,14.300000190734865,14.300000190734865,76734300.0,0.005521043821236971,-2.8518552531656747,-0.48214161031193487,22.121908311296266,38.55946241613984,0.5695032511117333,1.0690924328209395,1.6442580818743853,2.207185879435867,13.020613688784882,0.5199995040893555,-0.41311396486181273,-0.9530004024505594,-2.5009040003071608,0.594903195406042,-1.7269522013788592,-0.17904860352225782,1.8102844265317994,25.714233813652115,-7.222580642404985,0.773951798928301,2,0.4600005149841291,1.1750006675720197,1.8225002288818342,1.6799998283386213,2.9600009918212873,4,0.16334942470593816,-1.571427598292243,14.489999771118164,1.6666688974849755,14.770000457763672,-1.1612909676258332,14.989999771118164,0.16334942470593816
4797,2009-03-02,14.31999969482422,14.779999732971193,14.270000457763672,14.329999923706055,59924500.0,-0.017158545314781892,-8.272823429453311,-0.03703795277536739,21.82629547737845,36.72354814396512,0.6039711594214392,1.3364180516987574,1.8333760123431642,2.3840934323842173,12.915391648164466,0.5099992752075213,-0.5710544594221236,-1.17050037384033,-2.7927990985596747,0.4517983508790131,-1.9816497362000032,-0.3593510114806584,1.8938617120821082,5.319070146835663,-19.743512048272763,0.8111493623596715,3,0.6800003051757795,1.4100008010864222,1.9900002479553205,1.769999980926512,2.530000686645506,0,0.13896646742509544,-2.8518552531656747,14.56999969482422,-1.571427598292243,14.489999771118164,1.6666688974849755,14.770000457763672,0.13896646742509544
4798,2009-03-03,14.390000343322756,14.729999542236328,14.359999656677244,14.489999771118164,62320000.0,0.004888313546810741,-3.6249754132070504,9.99971390425489,27.925564766227026,35.64380858380898,0.4390507739948646,1.2584823984200764,1.7207494433560182,2.2665321021069627,12.731487656735286,0.4099998474121076,-0.7140232896586518,-1.0544997215270975,-2.748917925558418,0.639918482504223,-1.9017088235427568,-0.20729061951143635,1.6294749686693084,12.765950970972966,-10.076529814055093,0.8472091020156607,3,0.5050001144409162,1.340000152587887,1.7999997138977033,1.6999993324279767,2.7399988174438423,1,0.16539263778025437,-8.272823429453311,14.31999969482422,-2.8518552531656747,14.56999969482422,-1.571427598292243,14.489999771118164,0.16539263778025437
4799,2009-03-04,15.25,15.520000457763672,14.630000114440918,14.640000343322756,69574200.0,0.05976369952460092,-1.8253974020705326,-6.100031471432613,39.777781262808375,35.40863350798368,-0.4914412527724643,0.38930171640449984,0.8330411188330302,1.3714733486264663,12.444122080324991,1.1300001144409162,-0.8102172428665053,-0.1760000705718987,-1.8704297731479862,1.518429632004187,-1.0232149218599425,0.671214780716145,0.5945278265692249,78.39996337890625,55.81635949652734,0.8472148512880431,3,-0.3549995422363281,0.48000049591064275,0.880000114440918,0.8399996757507324,2.5699996948242188,2,0.1449179727523051,-3.6249754132070504,14.390000343322756,-8.272823429453311,14.31999969482422,-2.8518552531656747,14.56999969482422,0.1449179727523051
4800,2009-03-05,14.550000190734865,15.09000015258789,14.510000228881836,14.9399995803833,67034500.0,-0.04590162683705801,-1.4680883874764117,-0.6393436215568028,34.04255083664154,33.501861805115425,0.14722482030640371,1.0410794309314948,1.4972716817831877,2.0503498844109824,12.72627045552972,0.7399997711181641,-0.7929126612002406,-0.8114998817443837,-2.537490782928158,0.9144910194393923,-1.6744953323362726,0.05149556884750339,1.137074898953804,22.399978637695455,1.8197320001603785,0.8629954505918879,3,0.3450002670288068,1.1800003051757777,1.694999694824217,1.5399994850158674,3.3399991989135724,3,0.24673533689708216,-1.8253974020705326,15.25,-3.6249754132070504,14.390000343322756,-8.272823429453311,14.31999969482422,0.24673533689708216
4801,2009-03-06,14.18000030517578,14.93000030517578,13.979999542236328,14.579999923706055,113692300.0,-0.025429545065895898,-1.3749985098860078,1.0256416526468264,32.35294220769272,32.60729520911632,0.42033701752177244,1.3071933139839533,1.8351695976224978,2.396221847448354,13.842129894662431,0.9500007629394513,-0.7904289406129337,-1.072999763488772,-2.8101374957981573,0.6641379688206115,-1.9415686296434647,-0.20443089733407938,1.3653673213203898,12.98705480775412,-5.7614458983791295,0.8685688661546921,3,0.5699996948242205,1.35499954223633,2.112499713897707,1.909999370574953,3.7500000000000018,4,0.28067697155010696,-1.4680883874764117,14.550000190734865,-1.8253974020705326,15.25,-3.6249754132070504,14.390000343322756,0.28067697155010696
4802,2009-03-09,13.619999885559082,14.43000030517578,13.609999656677244,14.0,78274900.0,-0.03949227133741984,-3.099997377399345,0.9500011920940281,33.911368935945816,31.483805619757167,0.9659047915755536,1.6841879345130515,2.3600898848193204,2.896020019975488,14.880238507634742,0.8200006484985352,-0.8209249015904483,-1.4620001316070557,-3.1304266105257987,0.20642634731168563,-2.296213371066427,-0.6277868921476841,1.737523570825907,0.5235719731713978,-19.672170913517885,0.834213239459371,3,0.945000171661377,1.7300000190734863,2.6725001335144043,2.4699997901916504,3.9399995803833043,0,0.2870778879544702,-1.3749985098860078,14.18000030517578,-1.4680883874764117,14.550000190734865,-1.8253974020705326,15.25,0.2870778879544702
4803,2009-03-10,14.640000343322756,14.789999961853027,13.920000076293945,14.039999961853027,71743300.0,0.07488990208033353,-1.071427922670651,-1.57894789677232,44.04568176967076,31.95019154204776,-0.12176954084336167,0.5166179156753881,1.312592321736732,1.8327933941796868,15.763511979421189,1.1700000762939453,-0.8980533931657746,-0.331499671936033,-1.785905411601492,1.1229060677294278,-1.0587025417687634,0.3957031978966974,0.4728697811031495,53.92671490292762,31.92504825149532,0.7272028698327301,3,-0.0750002861022967,0.7099995613098127,1.6074995994567853,1.4499993324279767,3.4399995803832955,1,0.15095628321859578,-3.099997377399345,13.619999885559082,-1.3749985098860078,14.18000030517578,-1.4680883874764117,14.550000190734865,0.15095628321859578
4804,2009-03-11,15.020000457763672,15.199999809265135,14.520000457763672,14.789999961853027,55002400.0,0.025956291361306727,1.3050856772470858,0.3833339161339328,49.83819174744734,33.98247614612314,-0.5169395131914243,0.05849548351421774,0.9115228369898389,1.4427932557130987,16.436065453401806,0.6799993515014631,-0.8474324571540812,0.10000038146972656,-1.2637254059998142,1.4637261689392673,-0.5818625122650438,0.7818632752044969,-1.4100008010864276,88.6792871555078,61.50603658378553,0.68186289373477,3,-0.4550004005432129,0.3299994468688965,1.1874995231628418,1.0699992179870605,2.969999313354492,2,0.14047927021948192,-1.071427922670651,14.640000343322756,-3.099997377399345,13.619999885559082,-1.3749985098860078,14.18000030517578,0.14047927021948192
4805,2009-03-12,15.510000228881836,15.510000228881836,14.770000457763672,15.0,49609300.0,0.03262315287513107,1.90195858437396,2.217387518503315,53.24283737482127,37.44035715318147,-0.9465793806898581,-0.5096131802646156,0.41409499780761294,0.9267000227498983,16.911617013718573,0.7399997711181641,-0.8501030029945476,0.6230001449584961,-0.6417131199292427,1.887713409846235,-0.009356487485373322,1.2553567774023655,-1.8682005691528332,100.0,68.05814375866552,0.6323566324438693,3,-0.945000171661377,-0.16000032424926758,0.6974997520446777,0.5799994468688965,1.7999992370605504,3,0.14893613358179292,1.3050856772470858,15.020000457763672,-1.071427922670651,14.640000343322756,-3.099997377399345,13.619999885559082,0.14893613358179292
4806,2009-03-13,15.510000228881836,15.6899995803833,15.25,15.460000038146973,43118900.0,0.0,1.1463452077736296,0.09803954567723935,59.729275941833954,41.65179942700987,-0.8931412703469341,-0.5944336805186197,0.3994214585655058,0.8977869135673942,17.08661045901434,0.4399995803833008,-0.8081329213982738,0.6575001716613773,-0.48847462938341124,1.8034749727061659,0.08451277113898215,1.2304875721837725,-1.7934725463867203,91.346184706548,53.4950320164786,0.5729874005223946,3,-0.8600006103515625,-0.16000032424926758,0.6974997520446777,0.5799994468688965,2.1800003051757777,4,0.15344933111830028,1.90195858437396,15.510000228881836,1.3050856772470858,15.020000457763672,-1.071427922670651,14.640000343322756,0.15344933111830028
4807,2009-03-16,15.449999809265135,15.880000114440918,15.350000381469727,15.789999961853027,50265100.0,-0.003868498951081323,1.038458716942376,-6.799977111903753,54.3071155697658,44.58308284962528,-0.7330854135242699,-0.6172744736887186,0.44149194759094534,0.9114662989170856,17.67507315633974,0.5299997329711914,-0.6926957033314931,0.6299997806549058,-0.39778276029008985,1.6577823215999015,0.11610851018240886,1.1438910511274027,-1.6150638128967287,78.06120934659191,39.7660848370006,0.5138912704724975,3,-0.7049999237060529,-0.09999990463256658,0.7575001716613787,0.6399998664855975,1.9900007247924787,0,0.16051783343216797,1.1463452077736296,15.510000228881836,1.90195858437396,15.510000228881836,1.3050856772470858,15.020000457763672,0.16051783343216797
4808,2009-03-17,16.139999389648438,16.149999618530273,15.56999969482422,15.720000267028807,52090300.0,0.04466016756644353,1.6363658038073234,-1.2352909827328915,61.790005232896725,47.02888551296843,-1.283741271273394,-1.307358094915692,-0.2800664073088672,0.19625157710779106,17.698845661076064,0.6999998092651385,-0.519533057442569,1.2774993896484368,0.10743650838549712,2.4475622709113765,0.692467949016967,1.8625308302799066,-2.141458263834231,99.38648870977745,58.533958478763,0.58503144063147,3,-1.2599997520446777,-0.809999942779541,0.06750059127807617,-0.04999971389770508,1.480001449584961,1,0.08798018153610854,1.038458716942376,15.449999809265135,1.1463452077736296,15.510000228881836,1.90195858437396,15.510000228881836,0.08798018153610854
4809,2009-03-18,16.5,16.940000534057614,16.020000457763672,16.030000686645508,85018400.0,0.02230487137331938,-2.7551041062510317,1.1190483218702907,67.06281652184528,50.69780392243551,-1.6179246732816086,-1.6636579206679833,-0.6729289645534315,-0.17994154867175638,17.92101223619075,0.9200000762939418,-0.30158982154063985,1.5809999942779545,0.21502403338559972,2.946975955170311,0.8980120138317762,2.2639879747241327,-2.286313024914186,79.72347840608958,34.409987267768415,0.6829879804461779,3,-1.224999904632572,-1.224999904632572,-0.29250001907348633,-0.15000009536743164,1.9200000762939453,2,0.09575757113369998,1.6363658038073234,16.139999389648438,1.038458716942376,15.449999809265135,1.1463452077736296,15.510000228881836,0.09575757113369998
4810,2009-03-19,16.229999542236328,16.680000305175778,16.059999465942386,16.680000305175778,56670100.0,-0.016363664106889164,1.755554613656605,-0.9574498305703717,63.65131042340615,54.17540039084811,-1.2120109552549057,-1.370184669454332,-0.46152722093434484,0.07484638106002706,18.011528796980937,0.6200008392333913,-0.13434751734402184,1.2514995574951175,-0.23501900984949842,2.7380181248397335,0.5082402738228105,1.9947588411674246,-1.689154940073898,57.9881202690152,9.77429116721207,0.7432592836723076,3,-0.9549994468689,-0.9549994468689,-0.047499656677246094,0.12000036239624023,2.1400012969970703,3,0.1084411755096899,-2.7551041062510317,16.5,1.6363658038073234,16.139999389648438,1.038458716942376,15.449999809265135,0.1084411755096899
4811,2009-03-20,15.90999984741211,16.569999694824222,15.75,16.370000839233402,66078200.0,-0.01971655599813571,-1.1025614691462269,1.0222226931717195,62.92682730156444,57.399340209250184,-0.6937599719025442,-1.038035860312375,-0.1899009809422072,0.39246777783333187,17.79709318168143,0.8199996948242223,-0.07680767826798629,0.8899998664855957,-0.6536934256185454,2.4336931585897386,0.11815322043352516,1.6618465125376662,-1.0812565334222572,35.22008881765997,-17.65874252864611,0.7718466460520713,3,-0.4799995422363299,-0.6349997520446813,0.27250003814697266,0.440000057220459,2.760000228881836,4,0.08799494858310752,1.755554613656605,16.229999542236328,-2.7551041062510317,16.5,1.6363658038073234,16.139999389648438,0.08799494858310752
4812,2009-03-23,16.979999542236328,17.0,15.899999618530273,16.309999465942386,64333300.0,0.06725328127506325,2.098588295343121,-1.4565187645383,68.11188106041638,60.07336235266636,-1.382394775559595,-2.004457215012854,-1.303930378503086,-0.6701996022118024,17.185518449955396,1.1000003814697266,0.1135020469653103,1.828999567031861,0.08894660124853715,3.569052532815183,0.9589730841402009,2.699026049923523,-1.897905361838344,98.6013668884348,38.9693772726543,0.8700264828916612,3,-1.2199993133544922,-1.674999713897705,-0.8974995613098145,-0.6299996376037598,2.270000457763672,0,0.04181395824276768,-1.1025614691462269,15.90999984741211,1.755554613656605,16.229999542236328,-2.7551041062510317,16.5,0.04181395824276768
4813,2009-03-24,16.680000305175778,17.040000915527347,16.579999923706055,16.700000762939453,44592600.0,-0.017667800067622363,-3.1818039950062746,-0.029851426098794723,60.84977444662285,61.296871541463645,-0.8522088800857635,-1.656273668453892,-1.025274799972399,-0.3999851513926025,16.556643048699247,0.4600009918212926,0.35942558098091837,1.4445003032684287,-0.42216525135054894,3.3111658578874064,0.511167525958939,2.3778330805779184,-1.3293993100335104,72.0929957476501,14.222208862338576,0.933332777309489,3,-0.7749996185302681,-1.3550000190734828,-0.5550003051757777,-0.33000040054320934,2.639999389648441,1,0.04556356204897716,2.098588295343121,16.979999542236328,-1.1025614691462269,15.90999984741211,1.755554613656605,16.229999542236328,0.04556356204897716
4814,2009-03-25,16.569999694824222,17.049999237060547,16.280000686645508,16.5,64202300.0,-0.006594760691786217,-2.0196120963700417,-3.499904634750653,66.83332652515944,62.80692589150121,-0.5578866308960428,-1.4804087004057926,-0.9286647116333206,-0.3136858329876091,15.85247232238621,0.7699985504150391,0.6534951825439013,1.244499731063847,-0.6996299555856282,3.1886294177133205,0.2724348877391094,2.2165645743885847,-0.9490947124203419,63.0769366202352,0.6896162234299794,0.9720648433247371,3,-0.42000007629394887,-1.2400002479553258,-0.45499968528747914,-0.21999979019165394,3.010000228881829,2,0.06336760191595858,-3.1818039950062746,16.680000305175778,2.098588295343121,16.979999542236328,-1.1025614691462269,15.90999984741211,0.06336760191595858
4815,2009-03-26,17.309999465942386,17.389999389648438,16.760000228881836,16.799999237060547,58048800.0,0.04465900933898692,-1.1355967271093237,7.285749318800771,74.5682790297975,64.45570401238605,-1.1350698950970113,-2.106299926105077,-1.675344159275161,-1.072047083000939,15.388401908877814,0.8199996948242152,0.8545806941435892,1.843499517440799,-0.24888511667990088,3.935884151561501,0.7973072003804482,2.88969183450115,-1.4318575177003066,95.1219540561414,25.391729887306,1.0461923170603507,3,-0.9399995803833043,-1.8099999427795446,-1.2449994087219274,-0.959999561309818,2.1900005340576136,3,0.06412482060068792,-2.0196120963700417,16.569999694824222,-3.1818039950062746,16.680000305175778,2.098588295343121,16.979999542236328,0.06412482060068792
4816,2009-03-27,16.950000762939453,17.170000076293945,16.850000381469727,17.0,37833600.0,-0.020797152750422376,-1.55999755859375,-0.09803767572843787,76.98542423752025,66.975516086581,-0.613882309736212,-1.6430978038143564,-1.3034571136829314,-0.7323702928655322,14.692652163826182,0.4599990844726598,0.9919248457061478,1.3645007610321045,-0.7831878681998816,3.5121893902640906,0.29065644641611144,2.4383450756480975,-0.7694873264161011,70.46988628872143,-7.683442636707682,1.073844314615993,3,-0.470001220703125,-1.4500012397766113,-0.9200005531311035,-0.6000008583068848,2.6799983978271484,4,0.0837758119397094,-1.1355967271093237,17.309999465942386,-2.0196120963700417,16.569999694824222,-3.1818039950062746,16.680000305175778,0.0837758119397094
4817,2009-03-30,16.309999465942386,16.569999694824222,16.079999923706055,16.569999694824222,45060500.0,-0.037758186913855796,2.769225690496304,5.200083924620432,64.42140875321496,67.26789425550524,0.17985230395777307,-0.892105325501781,-0.6610159085963865,-0.10751752723028218,13.499455711917074,0.8700008392333984,1.0605857783026806,0.6249994754791288,-1.4592822571864268,2.7092812081446844,-0.4171413908536472,1.6671403418119066,1.0799999237060511,17.557224122291945,-61.03085447166997,1.0421408663327774,3,0.2600002288818324,-0.8099999427795446,-0.3224995136261022,0.040000438690181994,3.3000011444091726,0,0.14469654737141946,-1.55999755859375,16.950000762939453,-1.1355967271093237,17.309999465942386,-2.0196120963700417,16.569999694824222,0.14469654737141946
4818,2009-03-31,16.770000457763672,17.010000228881836,16.370000839233402,16.530000686645508,59050200.0,0.028203617834680728,-1.285714285714302,-0.9230752301654257,64.90630110564469,67.02828143148295,-0.20270124899071007,-1.2276001946728599,-1.1135037908392196,-0.5981888226251613,12.436053703624005,0.7000007629394496,1.1038744261536024,0.9660004615783695,-1.0783538192358861,3.010354742392625,-0.05617667882875921,1.9881776019854964,0.5937989425659183,52.67181796606665,-23.621946278552848,1.0221771404071274,3,-0.20000076293945312,-1.27000093460083,-1.0850000381469744,-0.6250004768371582,2.1800003051757812,1,0.14788309329402627,2.769225690496304,16.309999465942386,-1.55999755859375,16.950000762939453,-1.1355967271093237,17.309999465942386,0.14788309329402627
4819,2009-04-01,17.459999084472653,17.540000915527347,16.299999237060547,16.510000228881836,73415300.0,0.04114481859716035,1.2342321908169025,3.958332339921625,66.06259434620358,67.29620186734934,-0.829426338483298,-1.8377652460196892,-1.761703860725401,-1.3001476872074385,12.917555864688913,1.2400016784668004,1.2222249536374896,1.5454991340637179,-0.6087274682970154,3.699725736424451,0.468385832883353,2.6226124352440845,-1.379999160766598,94.5204262529373,20.348544438720197,1.0771133011803666,4,-0.8149986267089808,-1.8849987983703578,-1.8924989700317365,-1.314999103546139,1.2700004577636754,2,0.10652925016506343,-1.285714285714302,16.770000457763672,2.769225690496304,16.309999465942386,-1.55999755859375,16.950000762939453,0.10652925016506343
4820,2009-04-02,18.13999938964844,18.61000061035156,17.790000915527344,17.829999923706055,88337600.0,0.03894618217824064,-3.2051537870895936,0.3263156204010305,69.48147526493781,68.02449608550194,-1.3521990783434852,-2.3558050693412618,-2.4133863024572495,-1.9810902857001444,13.616582544624892,1.1500015258789062,1.260257707294869,2.045999479293826,-0.22463092959953812,4.31662988818719,0.9106842748471422,3.181314683740508,-2.0307994461059593,81.42288169390632,9.034161366189224,1.1353152044466823,4,-0.8849992752075231,-2.0299992561340403,-2.572499275207525,-1.9949994087219274,0.4700012207031179,3,0.0793826120456953,1.2342321908169025,17.459999084472653,-1.285714285714302,16.770000457763672,2.769225690496304,16.309999465942386,0.0793826120456953
4821,2009-04-03,18.15999984741211,18.540000915527344,17.950000762939453,18.299999237060547,59472600.0,0.0011025611045545336,-1.1071525885558584,-0.45161171237132547,70.19374085499534,68.25581384045515,-1.1392803453754397,-2.173797483979339,-2.3936141252071454,-2.0121452668791626,13.692797500339559,0.5900001525878906,1.2385139053832859,1.8669999599456801,-0.39494206029850787,4.128941980189868,0.7360289498235844,2.997970970067774,-1.950767877197265,82.21341340677263,10.106736358633498,1.1309710101220942,4,-0.8149995803833008,-2.0499997138977086,-2.592499732971193,-2.0149998664855957,0.5599994659423793,4,0.0737885552779256,-3.2051537870895936,18.13999938964844,1.2342321908169025,17.459999084472653,-1.285714285714302,16.770000457763672,0.0737885552779256
4822,2009-04-06,17.530000686645508,17.639999389648438,17.069999694824222,17.559999465942386,63355500.0,-0.034691584034147405,5.000040154998256,0.21427792915533872,60.45113817092428,68.21152092093308,-0.4727764163115964,-1.3026385200475552,-1.747106682870502,-1.396816596477045,12.9136736942642,1.090000152587887,1.2487277438037871,1.0415007591247551,-0.9010233580590459,2.984024876308556,0.07023870053285464,2.0127628177166557,-1.2247379708251955,53.24678434422759,-14.772642665610064,0.9712620585919006,4,-0.18500041961669922,-1.420000553131107,-2.142500400543213,-1.390000820159912,0.5199985504150391,0,0.11979454602765016,-1.1071525885558584,18.15999984741211,-3.2051537870895936,18.13999938964844,1.2342321908169025,17.459999084472653,0.11979454602765016
4823,2009-04-07,16.850000381469727,17.25,16.579999923706055,17.200000762939453,59902600.0,-0.0387906604985937,1.977785689762598,11.66715412003931,52.51076338557972,66.62012501653535,0.2613590590698074,-0.4728232800571419,-1.0713769060643017,-0.7293627097266508,12.482082639876074,0.9500007629394531,1.2782134598998844,0.2510004520416267,-1.4897299814402807,1.991730885523534,-0.619364764699327,1.1213656687825804,-0.4525481498681643,23.809559196304903,-40.96427724848151,0.8703652167409537,4,0.49499988555908203,-0.7400002479553258,-1.4850001335144043,-0.7250003814697266,1.239999771118164,1,0.16379822945980815,5.000040154998256,17.530000686645508,-1.1071525885558584,18.15999984741211,-3.2051537870895936,18.13999938964844,0.16379822945980815
4824,2009-04-08,17.129999160766598,17.329999923706055,16.940000534057614,17.290000915527347,45389100.0,0.01661713786100516,2.249998013176642,0.4571473724939032,56.44699085592707,64.60664855277196,0.07727638778708723,-0.6183440286796333,-1.3663429684067587,-1.0103477811747865,12.6935357596702,0.4799995422363281,1.1748699532789662,0.42549929618835236,-1.1612413369845918,2.0122399293612965,-0.3678710203981197,1.2188696127748244,-0.6440449940150366,27.093549311522413,-36.94664335124001,0.793370316586472,4,0.21500110626221058,-1.0199990272521973,-1.8174986839294398,-1.004999160766598,0.7900009155273473,2,0.106246450165699,1.977785689762598,16.850000381469727,5.000040154998256,17.530000686645508,-1.1071525885558584,18.15999984741211,0.106246450165699
4825,2009-04-09,17.81999969482422,18.07999992370605,17.579999923706055,17.670000076293945,53094200.0,0.04028024330777269,-2.0303037308903638,-0.9374873341518531,62.99319893832023,63.05195685286085,-0.5953836820402003,-1.187284601933797,-2.0684371878397467,-1.7086689924013854,13.627103050812117,0.9500007629394531,1.1831899629416203,0.999999856948854,-0.5566496043545648,2.5566493182522745,0.2216751262971428,1.778324587600565,-1.249083670328659,63.2652624306032,-4.237874091783425,0.7783247306517102,4,-0.47499942779541016,-1.709999561309818,-2.5074992179870605,-1.6949996948242188,0.8999996185302699,3,0.05106621004468459,2.249998013176642,17.129999160766598,1.977785689762598,16.850000381469727,5.000040154998256,17.530000686645508,0.05106621004468459
4826,2009-04-13,17.889999389648438,18.049999237060547,17.760000228881836,17.850000381469727,33965000.0,0.003928153536643997,-1.6363628482005843,0.26666073267805146,57.16535485103454,62.24572864150747,-0.5788997081675085,-1.1276539534606442,-2.119340522913191,-1.7764478273052973,14.85083148907616,0.28999900817871094,1.1702365225766798,0.9509995937347426,-0.5467586332239058,2.4487578206933893,0.20212048025542018,1.699878707214065,-1.2375199817186378,87.3332977294924,22.782216904863446,0.7488791134793235,4,-0.4349994659423828,-1.7799992561340368,-2.5774989128112793,-1.7649993896484375,0.9899997711181641,0,0.04024601706357411,-2.0303037308903638,17.81999969482422,2.249998013176642,17.129999160766598,1.977785689762598,16.850000381469727,0.04024601706357411
4827,2009-04-14,17.93000030517578,18.18000030517578,17.610000610351562,17.799999237060547,42813500.0,0.00223593722146731,-1.23530027750144,3.250107291020934,60.26272552282966,61.72977579897247,-0.4078243639224617,-1.0248792326220908,-2.1084381335014406,-1.807426173936701,15.80417527985037,0.5699996948242188,1.0349004985763415,0.8670004844665513,-0.518109773857077,2.2521107427901796,0.17444535530473715,1.5595556136283655,-1.1992200491491118,84.37500372528942,19.919609791275775,0.6925551291618146,4,-0.47500038146972656,-1.8200001716613805,-2.7875003814697266,-1.9500007629394531,0.6700000762939453,1,0.04406017817805963,-1.6363628482005843,17.889999389648438,-2.0303037308903638,17.81999969482422,2.249998013176642,17.129999160766598,0.04406017817805963
4828,2009-04-15,17.559999465942386,18.0,17.34000015258789,17.75,51890600.0,-0.02063585236675025,-1.0952404019364155,-1.4615305613427352,57.79527332003897,60.811184573843065,0.09613187342230489,-0.5723875777144158,-1.7017448136227529,-1.434294846229598,16.315029636435927,0.6599998474121094,0.9022036497868804,0.4259996414184606,-0.9043962927168714,1.7563955755537926,-0.2391983256492054,1.0911976084861266,-0.7540503957427198,49.99992309076717,-14.025492971127903,0.665197967067666,4,0.03500080108642223,-1.2949991226196325,-2.6024994850158727,-1.7649998664855993,0.5400009155273402,2,0.027904315832612436,-1.23530027750144,17.93000030517578,-1.6363628482005843,17.889999389648438,-2.0303037308903638,17.81999969482422,0.027904315832612436
4829,2009-04-16,18.07999992370605,18.18000030517578,17.649999618530273,17.81999969482422,51379800.0,0.029612783233405215,1.304345843025546,-1.3684184108819022,56.28058991513696,59.3444195349763,-0.3650629197484392,-1.020258402643904,-2.18824755884863,-1.9262342497383038,15.9799538116513,0.6200008392333949,0.9370759539612905,0.8670001029968226,-0.49221164958075647,2.2262118555744035,0.18739422670803307,1.5466059792856122,-1.2018887919003092,88.09519484470964,26.8464950212867,0.6796058762887904,4,-0.5199995040893519,-1.514999389648434,-3.1224999427795375,-2.285000324249264,-0.1800003051757777,3,0.0005531100068605355,-1.0952404019364155,17.559999465942386,-1.23530027750144,17.93000030517578,-1.6363628482005843,17.889999389648438,0.0005531100068605355
4830,2009-04-17,17.989999771118164,18.170000076293945,17.829999923706055,18.100000381469727,55983700.0,-0.0049778845667959315,1.720001220703125,-0.4230788981403425,58.87370786136514,58.08663809123962,-0.3336664073957891,-0.8344242029745317,-2.072197204342075,-1.798671552788356,15.626770072932844,0.3400001525878906,0.9392386455810744,0.6889999389648445,-0.6295301940012727,2.0075300719309617,0.029734872481785857,1.348265005447903,-1.0426130601705879,77.38089291147632,16.58402337662475,0.6592650664830589,4,-0.6099996566772461,-1.2999992370605469,-3.0324997901916504,-2.195000171661377,0.5,4,-0.0038910336695278103,1.304345843025546,18.07999992370605,-1.0952404019364155,17.559999465942386,-1.23530027750144,17.93000030517578,-0.0038910336695278103
4831,2009-04-20,17.309999465942386,17.790000915527344,17.200000762939453,17.709999084472656,55165100.0,-0.037798794542925784,1.1071310579251574,3.6363399916770383,58.474574079462094,57.86701985885493,0.23812267609466886,-0.046548236639797125,-1.3899526086122087,-1.0958585305428663,15.452676171587152,0.7899990081787109,0.8632457797505992,-0.06100034713744762,-1.2057989475887396,1.0837982533138444,-0.6333996473630954,0.5113989530882002,-0.2961081990186507,11.224362692243679,-52.768301652232665,0.5723993002256464,4,0.0700006484985316,-0.3799991607666051,-2.3524994850158727,-1.5149998664855993,0.9099998474121023,0,0.08145579959065241,1.720001220703125,17.989999771118164,1.304345843025546,18.07999992370605,-1.0952404019364155,17.559999465942386,0.08145579959065241
4832,2009-04-21,17.690000534057614,17.790000915527344,17.139999389648438,17.200000762939453,45749000.0,0.021952690920810536,-1.1311437478307906,-1.2250005960470183,57.903778548363896,58.466243765830946,-0.1305213426463041,-0.3906598511416526,-1.7854916509272432,-1.4702451803253318,14.743534237999048,0.6500015258789062,0.697326829642325,0.2835006713867152,-0.8542582890116996,1.42125963178513,-0.2853788088124922,0.8523801515859226,-0.612264893396766,52.8846788687962,-12.021982089099183,0.568879480199207,4,-0.13000011444091442,-0.7100000381469691,-2.6900007724761927,-1.8950009346008265,0.8199996948242259,1,0.06726956420481423,1.1071310579251574,17.309999465942386,1.720001220703125,17.989999771118164,1.304345843025546,18.07999992370605,0.06726956420481423
4833,2009-04-22,17.440000534057614,18.020000457763672,17.430000305175778,17.450000762939453,54728000.0,-0.014132277696582762,-38.332443257667826,-0.020408639904094965,49.81413996882302,57.7292603339305,0.23688214613567737,-0.08516989125545749,-1.548129784112163,-1.2003797026739669,14.053936149886232,0.5900001525878942,0.5081103458326623,-0.0044993400573751785,-1.0896424610947903,1.08064378098004,-0.5470709005760845,0.5380722204613342,-0.30097429460913716,28.846238491728375,-30.97960247179017,0.542571560518708,4,0.21999931335449574,-0.350000381469723,-2.3925006389617884,-1.6450009346008265,1.0599994659423864,2,0.06651375068176257,-1.1311437478307906,17.690000534057614,1.1071310579251574,17.309999465942386,1.720001220703125,17.989999771118164,0.06651375068176257
4834,2009-04-23,17.6200008392334,17.639999389648438,17.129999160766598,17.520000457763672,44000300.0,0.010321118099983595,6.285848581043389,-9.999809269498641,44.67214924837606,55.69358814615892,0.14941021961076473,-0.1923345142294366,-1.7131468003563057,-1.3747542822492278,13.69914270218512,0.5100002288818395,0.44510793551256,0.12300090789794993,-0.8826901582383542,1.128691974034254,-0.3798446251702039,0.6258464409661038,0.9899997711181605,47.1155045299492,-9.566256304309093,0.5028455330681529,4,0.03499889373779297,-0.4400005340576172,-2.5150012969970703,-1.8250012397766113,1.8799991607666016,3,0.027241743437806276,-38.332443257667826,17.440000534057614,-1.1311437478307906,17.690000534057614,1.1071310579251574,17.309999465942386,0.027241743437806276
4835,2009-04-24,18.420000076293945,18.5,17.969999313354492,18.1200008392334,55664900.0,0.0454029057296772,1.304355397807374,2.999980926586431,52.29682109783045,55.152639951358466,-0.6219312187927848,-0.9538140375457225,-2.492426342082428,-2.1668138203678993,13.264226496701816,0.8799991607666016,0.5207652810517764,0.8675001144409187,-0.21436708221420275,1.9493673110960401,0.32656651611335974,1.4084337127684776,0.1604005050659154,94.16059308760573,39.02679197795031,0.5409335983275606,4,-0.6050004959106445,-1.239999771118164,-3.1449999809265172,-2.625000476837158,1.1900005340576136,4,-0.028230209316497112,6.285848581043389,17.6200008392334,-38.332443257667826,17.440000534057614,-1.1311437478307906,17.690000534057614,-0.028230209316497112
4836,2009-04-27,18.3700008392334,18.59000015258789,18.010000228881836,18.100000381469727,42312900.0,-0.002714399394867284,-1.5777730682829654,0.9000038147069669,58.26771505723549,54.930972121848,-0.5550531638222864,-0.8347768175767278,-2.422828369726144,-2.0838569131073577,12.840164613915745,0.5799999237060547,0.5488731297621889,0.7465008735656724,-0.35508233037165127,1.848084077502996,0.19570927159701057,1.2972924755343342,-1.2400016784668004,84.93156411626461,28.338013465287546,0.5507916019686625,4,-0.5100011825561523,-1.1900005340576172,-3.0950007438659703,-2.5750012397766113,0.9899997711181605,0,0.006532331322951279,1.304355397807374,18.420000076293945,6.285848581043389,17.6200008392334,-38.332443257667826,17.440000534057614,0.006532331322951279
4837,2009-04-28,18.670000076293945,18.959999084472656,18.149999618530273,18.299999237060547,47820200.0,0.0163309321369125,-1.4179085782283296,1.3703711552861724,69.3616957381723,56.21613016830727,-0.8258963745318653,-1.0001853926871433,-2.6961149662722956,-2.3545675743205585,13.75458096112063,0.8099994659423828,0.47305065101067356,0.9285000801086412,-0.08253952678943222,1.9395396870067145,0.42298027665960447,1.4340198835576778,-1.5108008956909202,84.1530590016958,22.445405465392824,0.5055198034490375,4,-0.6250009536743164,-1.2400007247924805,-3.3174998760223424,-2.875000476837158,1.0,1,-0.024102879544753764,-1.5777730682829654,18.3700008392334,1.304355397807374,18.420000076293945,6.285848581043389,17.6200008392334,-0.024102879544753764
4838,2009-04-29,19.25,19.530000686645508,18.729999542236328,18.82999992370605,48496600.0,0.031065876879267096,-1.580645359765458,1.1351327666287012,71.20000030517576,57.873842433867125,-1.275043750188285,-1.4597034171812666,-3.215999113277988,-2.91262624865686,14.356639431096015,0.8600006103515625,0.46888334267535825,1.3845000267028809,0.27192159102580504,2.4970784623799567,0.8282108088643447,1.940789244541417,-2.0187688232421905,88.33331214058424,21.328198032023437,0.5562892178385375,4,-0.9200000762939453,-1.4449996948242188,-3.7174999713897705,-3.6550002098083496,0.6200008392333984,2,-0.03844154655159271,-1.4179085782283296,18.670000076293945,-1.5777730682829654,18.3700008392334,1.304355397807374,18.420000076293945,-0.03844154655159271
4839,2009-04-30,19.31999969482422,19.93000030517578,19.100000381469727,19.690000534057614,60350800.0,0.0036363477830763102,-1.0493838788903462,-0.8809542190998065,67.12328349551606,58.79046194877279,-1.285875420449944,-1.4579622818792117,-3.226409202971986,-2.949197231399637,14.51239711348094,0.8299999237060547,0.44513363134417716,1.36149969100952,0.09178322540789807,2.631216156611142,0.7266414582087073,1.9963579238103328,-1.9508423474731487,68.87753562896249,1.3415495055781577,0.6348582328008116,4,-0.7899999618530273,-1.3149995803833008,-3.7049992084503174,-3.7300000190734863,0.5500011444091797,3,-0.042443049056770654,-1.580645359765458,19.25,-1.4179085782283296,18.670000076293945,-1.5777730682829654,18.3700008392334,-0.042443049056770654
4840,2009-05-01,19.57999992370605,19.780000686645508,19.059999465942386,19.239999771118164,40337500.0,0.01345756899527717,-1.057144102756944,-0.9189172470320168,68.49015253358003,59.90330399923033,-1.4489924689775933,-1.6912617444515199,-3.4119314812742587,-3.183657439904298,13.649123791531483,0.7200012207031214,0.47685908529887655,1.5494998931884716,0.08767015109775755,3.0113296352791856,0.8185850221431146,2.2804147642338286,-2.005975139729003,81.77081418948099,16.047581750706044,0.730914871045357,5,-1.0500001907348597,-1.5749998092651332,-3.840000391006466,-4.14499998092651,0.5,4,-0.004085797958006787,-1.0493838788903462,19.31999969482422,-1.580645359765458,19.25,-1.4179085782283296,18.670000076293945,-0.004085797958006787
4841,2009-05-04,19.5,19.8700008392334,19.26000022888184,19.81999969482422,63902300.0,-0.004085797958006787,1.9047510921789823,-0.9411751506243857,67.02819400174113,60.917127938494474,-1.1462078131306583,-1.5870963448119042,-3.2581371547042295,-3.099240375669943,12.76820404209317,0.610000610351559,0.48756053179411296,1.402499961853028,-0.20035107452434886,3.005350998230405,0.6010744436643414,2.2039254800417147,-1.7374971743270535,75.84268880333207,11.963294462350653,0.8014255181886877,5,-0.9700002670288086,-1.494999885559082,-3.565000295639038,-4.000000476837158,0.4500007629394531,0,0.0056410569411056155,-1.057144102756944,19.57999992370605,-1.0493838788903462,19.31999969482422,-1.580645359765458,19.25,0.0056410569411056155
4842,2009-05-05,19.6299991607666,19.6299991607666,19.280000686645508,19.5,46373400.0,0.006666623629056456,4.3846266707748285,-0.4062477648236893,73.68421282349654,63.56935825568041,-1.0863161466700682,-1.635558178795204,-3.288098518472612,-3.222584567625809,13.11243404052312,0.34999847412109375,0.49624782210419127,1.4274991989135728,-0.28986553445193053,3.144863932279076,0.5688168322308194,2.2861815655963262,-1.6940965367334293,74.99992052719082,8.978013446384196,0.858682366682752,5,-1.0999994277954102,-1.6249990463256836,-3.6399996280670166,-4.12999963760376,0.470001220703125,1,-0.013754384205714731,1.9047510921789823,19.5,-1.057144102756944,19.57999992370605,-1.0493838788903462,19.31999969482422,-0.013754384205714731
4843,2009-05-06,19.61000061035156,19.850000381469727,19.030000686645508,19.76000022888184,93198900.0,-0.0010187748991355994,3.969696269109615,-1.153850668309986,69.76746593014374,66.35772677587683,-0.8114666777464876,-1.4737451535120734,-3.1865418872789526,-3.1986941929383192,13.935782080791299,0.8199996948242188,0.5672659429781568,1.2695006370544384,-0.4337653048843748,2.9727665789932516,0.41786766608503,2.1211336080238468,-1.5145701718269784,64.44446328246323,1.1645015299489074,0.8516329709694067,5,-0.6600008010864222,-1.4950008392333949,-3.5750010013580287,-4.110001087188717,0.2999992370605504,2,0.0030596361078496503,4.3846266707748285,19.6299991607666,1.9047510921789823,19.5,-1.057144102756944,19.57999992370605,0.0030596361078496503
4844,2009-05-07,18.950000762939453,20.0,18.600000381469727,20.0,92373300.0,-0.033656288978579196,1.6666678776825516,7.000012715689558,60.81082996790585,67.30372776144075,0.06373638528290115,-0.7066337427960931,-2.4438793435241912,-2.531894673918668,14.468745417497376,1.3999996185302734,0.6099178374053587,0.51850070953369,-1.1050661455528044,2.1420675646201843,-0.2932827180095572,1.3302841370769372,-0.7078047350827781,25.000034059806296,-34.9886320990471,0.8117834275432477,5,0.054999351501464844,-0.8000011444091797,-2.915001153945923,-3.4500012397766113,0.4099998474121058,3,0.048548814736366186,3.969696269109615,19.61000061035156,4.3846266707748285,19.6299991607666,1.9047510921789823,19.5,0.048548814736366186
4845,2009-05-08,18.729999542236328,19.21999931335449,18.549999237060547,19.0,65443000.0,-0.011609562630381598,-1.1269807630592497,0.25714347995102654,67.83920753930315,68.36722692611495,0.37139117108061726,-0.43738714204231854,-2.13304089411168,-2.3075814170442683,14.254271372595598,0.6700000762939418,0.7355913277741344,0.2529994964599602,-1.3492764244275541,1.8552754173474746,-0.548138463983797,1.0541374569037174,-0.31202311716532094,12.413807618341055,-51.52313819647408,0.8011379604437568,5,0.3450002670288086,-0.4399995803833008,-2.6199991703033447,-3.154999256134033,0.350000381469723,4,0.06086499331867867,1.6666678776825516,18.950000762939453,3.969696269109615,19.61000061035156,4.3846266707748285,19.6299991607666,0.06086499331867867
4846,2009-05-11,18.61000061035156,18.82999992370605,18.270000457763672,18.450000762939453,44319000.0,-0.0064067770858280415,-1.1538422037193128,-0.5925910227609753,62.36560738616524,67.58988377589193,0.5911835090734989,-0.27476938669061823,-1.924305295940588,-2.181529394062853,13.871064475953943,0.5599994659423793,0.8900972234537079,0.09700050354003409,-1.481927706794778,1.6759287138748462,-0.6924636016273702,0.8864646087074384,1.389999389648441,19.65319321115988,-43.79472241654447,0.7894641051674056,5,0.524999618530277,-0.3200006484985316,-1.9275004863738978,-2.500000476837158,0.5900001525878942,0,0.07898975094803729,-1.1269807630592497,18.729999542236328,1.6666678776825516,18.950000762939453,3.969696269109615,19.61000061035156,0.07898975094803729
4847,2009-05-12,18.71999931335449,18.81999969482422,18.549999237060547,18.670000076293945,39761800.0,0.005910730757404892,1.160003662109375,0.3124955296473633,67.87710687776112,67.22067339506809,0.5464925916538625,-0.33997969470758704,-1.9344001000118034,-2.2940348617418174,13.673670451692363,0.2700004577636719,0.9492462757309248,0.16749925613402894,-1.3893919021996552,1.7243904144677131,-0.6109463230328132,0.945944835300871,1.245400695800786,26.01150142555034,-40.086029620372,0.7784455791668428,5,0.4150009155273473,-0.4299993515014613,-1.9924991130828822,-2.609999179840088,0.2700004577636754,1,0.06570520805027513,-1.1538422037193128,18.61000061035156,-1.1269807630592497,18.729999542236328,1.6666678776825516,18.950000762939453,0.06570520805027513
4848,2009-05-13,18.049999237060547,18.600000381469727,18.030000686645508,18.489999771118164,50715000.0,-0.03579060367892084,-1.375010430864232,-8.800144960708645,55.28254342270706,65.90503560920043,1.149224925173577,0.38853240733963545,-1.1724784576160445,-1.621202072011485,13.590038261160819,0.6899986267089808,0.9646848126490681,-0.5270008087158189,-2.032710470849498,0.9787088534178601,-1.2798556397826566,0.2258540223510188,1.8814927810668962,1.0151551972363768,-64.6958018185859,0.752854831066839,5,0.965001106262207,0.24000072479248047,-1.3224990367889404,-1.9399991035461461,0.8700008392333984,2,0.11357347540492335,1.160003662109375,18.71999931335449,-1.1538422037193128,18.61000061035156,-1.1269807630592497,18.729999542236328,0.11357347540492335
4849,2009-05-14,18.09000015258789,18.290000915527344,18.049999237060547,18.06999969482422,43080700.0,0.0022161172974020094,-6.999872846334796,-0.04545553065408974,45.015100343380816,63.29669647695607,1.0240946505343302,0.36819673537102915,-1.1459223704193953,-1.6552348208209509,13.30458135357777,0.24000167846679688,0.8986494433360441,-0.48749990463256765,-1.9925211362332291,1.0175213269680938,-1.2400105204329002,0.26501071116776487,1.765432212280274,5.041977746505076,-54.712776762941154,0.7525106158003316,5,0.9250001907348633,0.38000011444091797,-1.3624999523162842,-1.9800000190734899,0.31999969482421875,3,0.1006080530388418,-1.375010430864232,18.049999237060547,1.160003662109375,18.71999931335449,-1.1538422037193128,18.61000061035156,0.1006080530388418
4850,2009-05-15,17.920000076293945,18.209999084472656,17.770000457763672,18.13999938964844,72110100.0,-0.009397461296849485,1.4444456218243855,-10.999713904253468,43.440215402717875,60.67580996595349,1.043607293006911,0.5614706138529755,-0.8874019073045858,-1.479875179668575,13.148603547188124,0.4399986267089844,0.7608931766901321,-0.653999996185302,-2.1650872277636637,0.8570872353930596,-1.4095436119744846,0.10154361960388059,1.8624150214453117,14.150914538142542,-40.666851844032465,0.7555436157891811,5,0.9650001525878906,0.6449995040893555,-1.1924998760223389,-1.8099999427795446,0.6499996185302734,4,0.0803571723173464,-6.999872846334796,18.09000015258789,-1.375010430864232,18.049999237060547,1.160003662109375,18.71999931335449,0.0803571723173464
4851,2009-05-18,18.71999931335449,18.809999465942386,18.059999465942386,18.13999938964844,67489600.0,0.04464281437804507,-1.0270276539862504,-2.636371517994082,50.63612317697586,58.11491111634008,0.13558787604645417,-0.134367917258718,-1.5758315707798864,-2.265497376964145,13.838331258356968,0.889999389648441,0.6676235352147408,0.07549924850463441,-1.3139565494219845,1.4649550464312533,-0.6192286504586733,0.7702271474679421,0.941670905986232,90.47614722562281,37.74280123710827,0.6947278989633092,5,0.1650009155273473,-0.15499973297118785,-1.9924991130828822,-2.609999179840088,-0.10999870300292969,0,0.019230802540401104,1.4444456218243855,17.920000076293945,-6.999872846334796,18.09000015258789,-1.375010430864232,18.049999237060547,0.019230802540401104
4852,2009-05-19,18.8799991607666,19.350000381469727,18.63999938964844,18.709999084472656,53818200.0,0.00854700070944836,-3.5806594515441144,0.2931036183723773,44.72932738993472,55.33289572298352,-0.15867377762105406,-0.21148806912918872,-1.6020490601402493,-2.407968088368122,14.885718392577274,0.7100009918212855,0.5389222298042924,0.17599916458129883,-1.1414046500782717,1.4934029792408694,-0.48270274274848646,0.8347010719110841,0.6681708728794966,70.25308586087219,21.11315304302866,0.6587019073297856,5,0.005001068115234375,-0.3149995803833008,-2.097499132156372,-2.769999027252201,0.15000152587890625,1,0.016949238156632296,-1.0270276539862504,18.71999931335449,1.4444456218243855,17.920000076293945,-6.999872846334796,18.09000015258789,0.016949238156632296
4853,2009-05-20,18.600000381469727,19.059999465942386,18.459999084472656,19.020000457763672,49031000.0,-0.01483044447791737,1.4000106811930693,-2.4705875753121878,40.32257816421572,53.05642330035128,-0.04135952181739455,0.16851046176141438,-1.2216459249343785,-2.1136467891593895,15.596035696769444,0.6000003814697301,0.4069258638715816,-0.16199960708618022,-1.3398403745371574,1.015841160364797,-0.750919990811667,0.4269207766393066,0.8414794776234267,52.531643277501125,5.645141383446408,0.5889203837254885,5,-0.039999961853027344,-0.03500080108642578,-1.817500352859497,-2.490000247955326,0.3099994659423828,2,0.020967708690854403,-3.5806594515441144,18.8799991607666,-1.0270276539862504,18.71999931335449,1.4444456218243855,17.920000076293945,0.020967708690854403
4854,2009-05-21,18.100000381469727,18.5,17.850000381469727,18.43000030517578,63308400.0,-0.026881719878786958,1.7659598644563035,0.7857139613353255,31.31311477146953,48.99796854836977,0.36362742123979075,0.7444847433935209,-0.6372319061010359,-1.6008089691249339,16.43258178980254,0.75,0.20927693175912054,-0.6859995841979973,-1.7826239351454376,0.4106247667494429,-1.2343117596717157,-0.13768740872427898,1.25,20.886072129168554,-20.696029167407566,0.5483121754737192,5,0.46000003814697266,0.4649991989135742,-1.1700000762939453,-1.9900002479553258,0.8899993896484375,3,0.045303849587965184,1.4000106811930693,18.600000381469727,-3.5806594515441144,18.8799991607666,-1.0270276539862504,18.71999931335449,0.045303849587965184
4855,2009-05-22,17.899999618530273,18.149999618530273,17.65999984741211,18.09000015258789,33243700.0,-0.011049765675375856,2.1612942920955645,0.575759327225963,30.392133488352314,45.44536033750167,0.4844570764467555,0.9523588564769412,-0.3691972904225693,-1.384851586423693,16.412829847647448,0.48999977111816406,0.025886690212971075,-0.8600003242492669,-2.0162009320463454,0.2962002835478117,-1.4381006281478044,-0.28190002035072936,1.3552007675170898,14.201165400932455,-22.095145851580256,0.5781003038985385,5,0.6050004959106445,0.6649999618530273,-0.8374991416931152,-1.7899994850158727,0.75,4,0.028491633505616232,1.7659598644563035,18.100000381469727,1.4000106811930693,18.600000381469727,-3.5806594515441144,18.8799991607666,0.028491633505616232
4856,2009-05-26,18.489999771118164,18.670000076293945,17.610000610351562,17.65999984741211,48659800.0,0.032960903081646675,-1.2795726711335618,-4.368408372233097,37.44493262517719,42.06400764277012,-0.13896941664546958,0.3919027257401524,-0.8829050262867923,-1.958815064144943,16.328706451917245,1.0599994659423828,-0.07019293454892761,-0.27600011825561666,-1.4249016596128392,0.8729014231016059,-0.8504508889342297,0.2984506524229964,0.6375845718383779,50.574671064530875,18.382043544015374,0.574450770678612,5,-0.009999275207519531,0.07499980926513672,-1.4549994468688965,-2.3799996376037633,0.3099994659423828,1,0.004326658988444976,2.1612942920955645,17.899999618530273,1.7659598644563035,18.100000381469727,1.4000106811930693,18.600000381469727,0.004326658988444976
4857,2009-05-27,18.21999931335449,18.709999084472656,18.11000061035156,18.40999984741211,40013400.0,-0.014602512769384846,-1.9268365300966837,-0.228916327135603,35.49058888505296,39.86490158303077,0.05883439763712772,0.6603164560609507,-0.5362423075519978,-1.6753028590519712,15.861021695039923,0.5999984741210973,-0.19211225322530368,-0.5235005378723194,-1.6976659257835536,0.6506648500389147,-1.1105832318279347,0.06358215608329587,0.7558266563415543,42.06890927195753,13.379417324000329,0.5870826939556165,5,0.2600011825561559,0.34500026702881215,-1.064999103546139,-2.109999179840088,0.28000068664551137,2,0.021405121388298642,-1.2795726711335618,18.489999771118164,2.1612942920955645,17.899999618530273,1.7659598644563035,18.100000381469727,0.021405121388298642
4858,2009-05-28,18.51000022888184,18.65999984741211,18.059999465942386,18.350000381469727,53071000.0,0.01591662604041888,1.6087025027780848,-0.8421020930582773,45.02261847892838,39.86573693142495,-0.17774515178243178,0.32889679678807937,-0.7668746684133794,-1.9605068278665208,14.783691759365633,0.600000381469723,-0.2732150212145541,-0.19649963378905966,-1.3499161049889032,0.9569168374107839,-0.7732078693889797,0.38020860181086036,0.3292432048797558,81.81826063435068,50.48666099464783,0.5767082355999217,5,-0.02999973297119496,0.05499935150146129,-1.2399997711181676,-2.4000000953674387,0.020000457763668322,3,0.02809294712769872,-1.9268365300966837,18.21999931335449,-1.2795726711335618,18.489999771118164,2.1612942920955645,17.899999618530273,0.02809294712769872
4859,2009-05-29,18.5,18.600000381469727,18.09000015258789,18.540000915527344,61032200.0,-0.0005402608729434544,5.375008940705243,-0.25000596047015633,47.268413393667785,40.29109226375272,-0.11563003944216277,0.2891391954086302,-0.7080037086821243,-1.948114200236816,13.291277164166123,0.5100002288818359,-0.3908915714401573,-0.1654998779296868,-1.2848883919640315,0.9538886361046579,-0.7251941349468574,0.3941943790874838,0.216319151420592,80.90914765673226,45.235428453035276,0.5596942570171715,5,-0.01999950408935547,0.06499958038330078,-1.125,-2.3899998664855993,-0.26000022888183594,4,0.022162153914168092,1.6087025027780848,18.51000022888184,-1.9268365300966837,18.21999931335449,-1.2795726711335618,18.489999771118164,0.022162153914168092
4860,2009-06-01,19.5,19.770000457763672,19.01000022888184,19.149999618530273,103321500.0,0.054054054054053946,-1.4127023533080592,-8.749809269502194,58.74262635528547,41.19181483912045,-0.9699367415696152,-0.7559177967134474,-1.6378010284065638,-2.9507402281724993,12.283278273653545,1.2700004577636719,-0.38264763902326493,0.8385001182556167,-0.26762214452528355,1.9446223810365169,0.28543898686516656,1.3915612496460668,-1.8899993896484375,87.49997792420407,47.74259280074642,0.5530611313904503,6,-0.8099994659423828,-0.6949996948242188,-2.0824999809265137,-3.3899998664855993,-1.3700008392333984,0,-0.026153857891376253,5.375008940705243,18.5,1.6087025027780848,18.51000022888184,-1.9268365300966837,18.21999931335449,-0.026153857891376253
4861,2009-06-02,19.61000061035156,19.86000061035156,19.40999984741211,19.56999969482422,53783700.0,0.0056410569411056155,-1.4999999999999802,0.11428820551385625,58.74264181543543,42.7488497752872,-1.0509307414478108,-0.9035820168572783,-1.6645571896768416,-3.0552492988404225,11.170429435992746,0.4500007629394496,-0.32134564058998194,0.9430006980895946,-0.1816159021400665,2.067617298319256,0.3806923979747623,1.505308998204427,-1.9568000030517538,86.11111994142318,42.77197446437778,0.5623083001148311,6,-0.8749999999999964,-0.8050003051757777,-2.112500667572018,-3.500000476837158,-1.4400005340576136,1,-0.04895466404598314,-1.4127023533080592,19.5,5.375008940705243,18.5,1.6087025027780848,18.51000022888184,-0.04895466404598314
4862,2009-06-03,19.36000061035156,19.61000061035156,19.100000381469727,19.549999237060547,55115000.0,-0.012748597257464245,2.290309481326577,-4.749856952127156,64.02570467720888,45.3825304989531,-0.8109636445226762,-0.7113163216183587,-1.3669960079654935,-2.804668537975342,9.820081967727072,0.5100002288818324,-0.23721344267386257,0.7065006256103494,-0.37510240666247796,1.7881036578831768,0.16569910947393396,1.247302141746765,-1.6185280029296827,72.22223988284637,22.55741927448969,0.5408015161364143,6,-0.6249999999999964,-0.5550003051757777,-1.8400006294250453,-3.250000476837158,-1.0200004577636683,2,-0.02892568985724031,-1.4999999999999802,19.61000061035156,-1.4127023533080592,19.5,5.375008940705243,18.5,-0.02892568985724031
4863,2009-06-04,19.670000076293945,19.809999465942386,19.299999237060547,19.459999084472656,40586000.0,0.016012368603781635,1.0816345596163346,-1.1052763667757337,65.9919003329365,49.23572889467166,-1.0652437854283505,-1.0715281081846584,-1.6151801110472448,-3.0988663079190353,8.918895015683031,0.5100002288818395,-0.2305709706810326,1.0135001182556138,-0.079545680350666,2.1065459168618936,0.46697721895247213,1.5600230175587555,-1.8437863487548825,89.2655093266093,32.55350364018057,0.5465228993031406,6,-0.9349994659423828,-0.8649997711181641,-1.9325008392333984,-3.385000705718994,-1.1000003814697266,3,-0.059481447471066096,2.290309481326577,19.36000061035156,-1.4999999999999802,19.61000061035156,-1.4127023533080592,19.5,-0.059481447471066096
4864,2009-06-05,19.8700008392334,20.020000457763672,19.520000457763672,19.940000534057614,86043900.0,0.010167806922405154,3.3478347403512845,-0.33333030581010287,69.6177090944816,53.594126184241574,-1.103847504716967,-1.2638700964220426,-1.7462207949160309,-3.2769517953517777,8.766360857271021,0.5,-0.20280608915512488,1.1675008773803697,-0.04811505650976855,2.383116811270508,0.5596929104352988,1.7753088443254406,-1.9624356363818372,85.14855598633503,22.10056870448058,0.6078079669450696,6,-1.0550003051757812,-1.0550003051757812,-1.8025007247924805,-3.3000006675720215,-1.1400012969970703,4,-0.06743835410122656,1.0816345596163346,19.670000076293945,2.290309481326577,19.36000061035156,-1.4999999999999802,19.61000061035156,-0.06743835410122656
4865,2009-06-08,19.8700008392334,20.059999465942386,19.530000686645508,19.739999771118164,42855000.0,0.0,1.0784334258337982,-1.8571662125341541,63.78898056151949,56.52124262161294,-0.8884449813749669,-1.237534038201069,-1.6996949626357036,-3.255612407348785,8.702072080760843,0.5299987792968786,-0.12789116702659697,1.1105008125305176,-0.2126932411744633,2.4336948662354985,0.44890378567802713,1.772097839383008,-1.8356895210871116,80.20845750979474,19.77774612401926,0.6615970268524897,6,-0.8100013732910121,-1.0350008010864258,-1.6025009155273438,-3.1000008583068848,-0.06000137329101207,0,-0.08203326619376838,3.3478347403512845,19.8700008392334,1.0816345596163346,19.670000076293945,2.290309481326577,19.36000061035156,-0.08203326619376838
4866,2009-06-09,20.07999992370605,20.200000762939453,19.68000030517578,19.950000762939453,49764200.0,0.010568650005188251,1.8108069097413744,0.99998532820796,64.21801440544971,59.71317879054592,-0.9489791424766842,-1.4037276685606095,-1.8481631354617498,-3.4314976362757257,9.140291969757472,0.5200004577636719,0.04736433909106452,1.246999931335445,-0.19885271430448626,2.692852576975376,0.5240736085154793,1.9699262541554106,-1.8836335537360753,89.09083658015943,28.66734437875126,0.7229263228199648,6,-0.9499998092651332,-1.1749992370605433,-1.8124999999999964,-3.3099999427795375,0.0400009155273473,1,-0.09711159214882847,1.0784334258337982,19.8700008392334,3.3478347403512845,19.8700008392334,1.0816345596163346,19.670000076293945,-0.09711159214882847
4867,2009-06-10,19.950000762939453,20.239999771118164,19.600000381469727,20.190000534057614,58386500.0,-0.006474061815763488,2.7647217220081117,-1.846164003697369,66.58476474246348,62.10897281982759,-0.6121457911681603,-1.240453850782579,-1.6362427192331168,-3.268911938907408,9.548715326104453,0.6399993896484375,0.25862579285185205,1.055500698089599,-0.47242209453051487,2.5834234907097127,0.2915393017795438,1.819462094399654,-1.5532709536725307,69.14905921096684,7.40809435497367,0.763961396310056,6,-0.7850008010864258,-1.0250005722045898,-1.6825008392333984,-3.1800007820129395,0.5599994659423864,2,-0.08922308865031048,1.8108069097413744,20.07999992370605,1.0784334258337982,19.8700008392334,3.3478347403512845,19.8700008392334,-0.08922308865031048
4868,2009-06-11,20.100000381469727,20.350000381469727,19.899999618530273,19.93000030517578,44781700.0,0.007518777583654268,-2.913025450504615,-0.7083343267450375,76.8817116089813,65.39933928819576,-0.5731589814377074,-1.2954145276242173,-1.715718510484443,-3.385281615330534,10.724315974135594,0.4500007629394531,0.4166724986471273,1.1030002593994155,-0.46100454720365036,2.6670050660024813,0.32099785609788256,1.8850026627009484,-1.4820781767806537,69.87951530360166,2.847965503675937,0.7820024033015327,6,-0.4200000762939453,-1.119999885559082,-1.8325004577636719,-3.330000400543213,1.0499992370605469,3,-0.08756219878007498,2.7647217220081117,19.950000762939453,1.8108069097413744,20.07999992370605,1.0784334258337982,19.8700008392334,-0.08756219878007498
4869,2009-06-12,19.90999984741211,20.0,19.6299991607666,19.93000030517578,41365200.0,-0.009452762709038498,3.6250149011754047,-0.11764969875124819,77.08894462983817,67.43781909647939,-0.18116818189376005,-1.0140647268970255,-1.4781920446952768,-3.149481183250124,11.77804970740538,0.470001220703125,0.6211367896509579,0.8219997406005852,-0.7315582827085017,2.375557763909672,0.04522072894604179,1.5987787522551287,-1.0495866979737443,46.34137831576401,-26.24211520230532,0.7767790116545438,6,-0.1849994659423828,-0.9299993515014648,-1.377500057220459,-3.1399998664855957,1.6800003051757812,4,-0.06730287106265664,-2.913025450504615,20.100000381469727,2.7647217220081117,19.950000762939453,1.8108069097413744,20.07999992370605,-0.06730287106265664
4870,2009-06-15,19.36000061035156,19.700000762939453,19.100000381469727,19.68000030517578,47976000.0,-0.027624271284564572,2.333329801212224,15.999618539004565,61.852872222715874,67.78340025284388,0.38764916318623577,-0.36960257043402933,-0.9079998295180651,-2.5674326232069227,12.145005737200968,0.8099994659423828,0.7462788920147503,0.20000047683715394,-1.256050935769153,1.6560518894434608,-0.5280252294659995,0.9280261831403074,-0.29104524842880153,20.80001831054659,-52.313318437425295,0.7280257063031527,6,0.3649997711181676,-0.3800001144409144,-0.7825007438659632,-2.555000782012936,2.090000152587894,0,-0.0325413764593776,3.6250149011754047,19.90999984741211,-2.913025450504615,20.100000381469727,2.7647217220081117,19.950000762939453,-0.0325413764593776
4871,2009-06-16,19.07999992370605,19.479999542236328,19.030000686645508,19.420000076293945,45359200.0,-0.014462844928620266,-1.0454557276991234,1.0625014901175398,61.68478993251716,67.5232986145448,0.6532603113616524,-0.06455864256310306,-0.6112882349121485,-2.2514162749949485,12.533113729876252,0.4499988555908203,0.8638315128369811,-0.09800024032593058,-1.5399818039412807,1.3439813232894195,-0.8189910221336056,0.6229905414817445,1.2700004577636754,3.787821865155931,-70.22644400860563,0.7209907818076747,6,0.610000610351566,-0.0999994277954066,-0.3975000381469691,-2.275000095367428,2.8199996948242223,1,0.0382599342324601,2.333329801212224,19.36000061035156,3.6250149011754047,19.90999984741211,-2.913025450504615,20.100000381469727,0.0382599342324601
4872,2009-06-17,19.200000762939453,19.489999771118164,18.96999931335449,19.040000915527344,48812300.0,0.006289352186228614,-2.4666344539951606,-0.47058757531218304,59.829066795779426,66.83853933263848,0.5678971628114446,-0.1679683834578043,-0.6925293399898145,-2.342640940171151,12.212629935035151,0.5200004577636754,0.8453975231264899,0.006000518798828125,-1.4291437665362139,1.4411448041338701,-0.7115716238686929,0.7235726614663491,1.1235996246337905,16.666758809041593,-54.032166116886614,0.7175721426675201,6,0.45999908447265625,-0.2200002670288086,-0.4875006675720215,-2.39500093460083,2.6799983978271484,2,0.047916668736272205,-1.0454557276991234,19.07999992370605,2.333329801212224,19.36000061035156,3.6250149011754047,19.90999984741211,0.047916668736272205
4873,2009-06-18,18.989999771118164,19.290000915527344,18.920000076293945,19.229999542236328,37563900.0,-0.010937551222739539,1.0555458422739674,-1.5,56.60376873481127,65.39254595934176,0.7501863742802506,0.07667988875074627,-0.4234879059455352,-2.1113392917252085,12.126510625675396,0.37000083923339844,0.8121559134626075,-0.2235004425048821,-1.6350662918673784,1.1880654068576142,-0.9292833671861302,0.48228248217636605,1.2794565734863284,6.481453682331064,-60.326540785781205,0.7057829246812478,6,0.6450004577636719,-0.009999275207519531,-0.2774996757507324,-2.184999942779541,2.8500003814697266,3,0.0800421525057331,-2.4666344539951606,19.200000762939453,-1.0454557276991234,19.07999992370605,2.333329801212224,19.36000061035156,0.0800421525057331
4874,2009-06-19,18.920000076293945,19.200000762939453,18.799999237060547,19.18000030517578,71703600.0,-0.0036861345796687095,1.6666666666666667,1.0833353201567206,39.56834927249762,62.701364705006,0.750142388602697,0.22267857717336526,-0.30307046400170634,-2.0270956154372115,12.752374022236795,0.40000152587890625,0.768086492276705,-0.3345001220703132,-1.6545560760751243,0.9855558319344979,-0.994528099072717,0.3255278549320906,1.2684888922119129,13.33340397575552,-48.75633553362232,0.6600279770024051,6,0.6549997329711914,0.06000041961669922,-0.2674999237060547,-2.1150002479553223,3.010000228881836,4,0.11786466877610824,1.0555458422739674,18.989999771118164,-2.4666344539951606,19.200000762939453,-1.0454557276991234,19.07999992370605,0.11786466877610824
4875,2009-06-22,18.40999984741211,18.799999237060547,18.350000381469727,18.75,46178100.0,-0.02695561452564932,1.0454557276991234,1.3076917433884752,31.132065286498218,59.025148136233604,1.152454985539574,0.8146113307244889,0.23021658673374645,-1.5080674900468978,13.388842380717685,0.5699996948242188,0.6675967612197056,-0.8700003623962402,-2.0962574564500045,0.35625673165752403,-1.4831289094231224,-0.2568718153693581,1.667409942578125,5.263113865428116,-51.56615236517023,0.6131285470268814,6,0.9400005340576172,0.5700006484985352,0.3325004577636719,-1.6050000190734863,3.3099994659423793,0,0.17273222876331484,1.6666666666666667,18.920000076293945,1.0555458422739674,18.989999771118164,-2.4666344539951606,19.200000762939453,0.17273222876331484
4876,2009-06-23,18.56999969482422,18.709999084472656,18.25,18.43000030517578,42673600.0,0.008690920626737597,1.1904813805631245,-0.4117627259365639,37.216814295855144,55.76204253105491,0.8445497276134581,0.6966286922175939,0.09358625256361464,-1.6428486236415338,14.013774261702745,0.45999908447265625,0.5244907994388548,-0.7140005111694343,-1.9298853505192959,0.5018843281804273,-1.321942930844365,-0.10605809149450351,1.3346691543139642,25.806431765359157,-27.874638539347906,0.6079424196749313,6,0.7300004959106445,0.4100008010864258,0.1550002098083496,-1.7649998664855957,3.4099998474121094,1,0.15508891305571426,1.0454557276991234,18.40999984741211,1.6666666666666667,18.920000076293945,1.0555458422739674,18.989999771118164,0.15508891305571426
4877,2009-06-24,18.61000061035156,19.0,18.520000457763672,18.739999771118164,47138200.0,0.0021540611838830603,-2.096776575257339,-0.9285694822888537,31.20569390588922,50.68692945293356,0.6643432368902573,0.724488702003292,0.07661194679123184,-1.6418137332328833,14.431150716734892,0.4799995422363281,0.4223702658768431,-0.6934996604919483,-1.8485214859380292,0.46152216495413256,-1.2710105732149906,-0.11598874776890611,1.0961079768900426,34.6154128305759,-13.962822221220556,0.5775109127230412,6,0.514999389648441,0.3699998855590856,0.11499929428100941,-1.805000782012936,3.3999996185302805,2,0.17678661473813695,1.1904813805631245,18.56999969482422,1.0454557276991234,18.40999984741211,1.6666666666666667,18.920000076293945,0.17678661473813695
4878,2009-06-25,19.030000686645508,19.190000534057614,18.5,18.59000015258789,43535600.0,0.022568514912370885,-1.2258051615245118,-3.3846413427820137,36.18421217741349,46.14195918044194,0.08560427541048554,0.3641113896259647,-0.3030782654930988,-2.023347953031845,14.840909985761375,0.6900005340576136,0.3018873045077761,-0.29949960708618306,-1.4015071449464855,0.8025079307741194,-0.8505033760163343,0.2515041618439682,0.5013748701271012,82.10526949810671,36.57687574261715,0.5510037689301513,6,-0.05500030517578125,-0.05000019073486328,-0.30500078201293945,-2.2250008583068848,3.539999008178711,3,0.14976344567980537,-2.096776575257339,18.61000061035156,1.1904813805631245,18.56999969482422,1.0454557276991234,18.40999984741211,0.14976344567980537
4879,2009-06-26,18.90999984741211,19.15999984741211,18.850000381469727,18.920000076293945,47177400.0,-0.006305876768444407,-3.7692533415496574,-0.02272776532704487,34.81011932390565,43.13720885835191,0.05457705742626473,0.5443103785803878,-0.1600946141413715,-1.8701383509336296,15.272813154849551,0.3099994659423828,0.1682792696938833,-0.4400004386901841,-1.491115416380854,0.6111145390004857,-0.9655579275355208,0.08555705015515258,0.46761064254778617,70.21270983359433,27.870213301680735,0.5255574888453353,6,-0.039999961853027344,0.07000064849853516,-0.3474998474121094,-2.1050000190734863,3.5300006866455043,4,0.1549444912119744,-1.2258051615245118,19.030000686645508,-2.096776575257339,18.61000061035156,1.1904813805631245,18.56999969482422,0.1549444912119744
4880,2009-06-29,18.989999771118164,19.049999237060547,18.790000915527344,19.0,49234600.0,0.004230561837736069,3.7272979487090567,1.0,32.01321420073356,39.84036711037595,-0.09323119903859833,0.44706471723472063,-0.21280684600917965,-1.9196399511843083,14.319029643544582,0.2599983215332031,-0.027715191078765855,-0.33450050354003835,-1.3949967381787118,0.7259957310986351,-0.8647486208593769,0.19574761377930017,0.2522974600465453,78.72333517980839,40.54705993162989,0.5302481173193376,6,-0.11999988555908203,-0.009999275207519531,-0.42749977111816406,-2.0299997329711914,3.1800003051757812,0,0.1548183554235243,-3.7692533415496574,18.90999984741211,-1.2258051615245118,19.030000686645508,-2.096776575257339,18.61000061035156,0.1548183554235243
4881,2009-06-30,18.649999618530273,19.06999969482422,18.530000686645508,18.940000534057614,53792300.0,-0.017904168335220128,-1.0377367996775493,28.999427808506226,29.938276147277804,36.51916814943133,0.20043700880865956,0.7499043838638961,0.17301457621714533,-1.558952183941404,13.386802722482141,0.5399990081787109,-0.23335361225827,-0.6265006065368652,-1.7190070295664626,0.4660058164927321,-1.172753818051664,-0.08024739502206657,0.5100002288818359,21.739058323359036,-12.00220587741389,0.5462532115147996,6,0.12000083923339844,0.3300008773803711,-0.11499977111816406,-1.3899993896484375,3.659999847412113,1,0.16461124705728802,3.7272979487090567,18.989999771118164,-3.7692533415496574,18.90999984741211,-1.2258051615245118,19.030000686645508,0.16461124705728802
4882,2009-07-01,18.799999237060547,19.100000381469727,18.76000022888184,18.84000015258789,36650000.0,0.008042875152728612,-4.666719649045004,0.13793375601799648,29.938276147277804,33.55633563970539,-0.013711753433586438,0.5858358694254626,0.059273526865212034,-1.6981992637484282,12.890603859576405,0.4500007629394531,-0.33503735686859315,-0.4485009193420417,-1.5605270124700787,0.6635251737859953,-1.0045139659060602,0.10751212722197678,-0.5499992370605469,43.47811664671807,13.717045390119523,0.5560130465640185,7,-0.07499885559082031,0.4050006866455078,-0.2774991989135742,-1.414999008178711,3.3900012969970668,2,0.16914895926735074,-1.0377367996775493,18.649999618530273,3.7272979487090567,18.989999771118164,-3.7692533415496574,18.90999984741211,0.16914895926735074
4883,2009-07-02,18.5,18.729999542236328,18.450000762939453,18.670000076293945,41562600.0,-0.015957406874206548,-1.074076167197666,4.249904634751097,28.95524053642582,32.37710133569741,0.23408837857181908,0.8365792200277085,0.40085236918414324,-1.3860490402114856,12.334871331351101,0.34999847412109375,-0.4291691712478247,-0.690000152587892,-1.831375587272177,0.451375282096393,-1.2606878699300346,-0.11931243524574953,-0.23299999237060476,7.042155145549693,-19.769760977214826,0.5706877173421416,7,0.2200002670288086,0.7049999237060547,0.022500038146972656,-0.875,3.139999389648441,3,0.189729742101721,-4.666719649045004,18.799999237060547,-1.0377367996775493,18.649999618530273,3.7272979487090567,18.989999771118164,0.189729742101721
4884,2009-07-06,18.530000686645508,18.700000762939453,18.299999237060547,18.31999969482422,35302300.0,0.0016216587375950109,-2.1999877930618816,-1.2352993975024964,35.3357097652752,32.844172944450406,0.15974766861155487,0.7389269727066718,0.40783434414868935,-1.390827191385835,11.604298275424453,0.40000152587890625,-0.5278426312029261,-0.5929994583129883,-1.7235720458508794,0.5375731292249029,-1.1582857520819339,-0.027713164544042712,-0.24634067153930772,28.750140070714846,1.1291072850292139,0.5652862937689452,7,0.18999958038330078,0.6899995803833008,-0.007500648498535156,-0.8550004959106445,2.6399993896484375,0,0.21802476300447848,-1.074076167197666,18.5,-4.666719649045004,18.799999237060547,-1.0377367996775493,18.649999618530273,0.21802476300447848
4885,2009-07-07,18.239999771118164,18.6200008392334,18.190000534057614,18.540000915527344,41560400.0,-0.01565034564388046,-1.1500035762820766,-1.42857013106148,35.2112855780468,32.621336420249484,0.47282020714963835,0.9492179468935653,0.7064202753948372,-1.07895008864881,10.853437676697695,0.4300003051757848,-0.6122547885430727,-0.8015003204345703,-1.9403138982093289,0.33731325734018824,-1.3709071093219478,-0.2320935315471928,0.8600006103515625,5.494422576304807,-24.10278782272968,0.5694067888873793,7,0.4500007629394496,1.0300006866455078,0.2825002670288086,-0.4549999237060547,3.190000534057617,1,0.23026320261197997,-2.1999877930618816,18.530000686645508,-1.074076167197666,18.5,-4.666719649045004,18.799999237060547,0.23026320261197997
4886,2009-07-08,18.1299991607666,18.32999992370605,17.81999969482422,18.25,53554200.0,-0.0060307352923184565,2.6428498443471766,0.4000012715609046,31.095403026277566,32.60908187807041,0.574229428975034,0.9545807975683758,0.8255165606482855,-0.947969873322684,10.104078940751041,0.5100002288818324,-0.6329590133010683,-0.8140008926391609,-1.9116044669445635,0.2836026816662418,-1.3628026797918622,-0.26519910548645953,0.9518012237548845,24.218695284828094,-6.724383791327334,0.5488017871527006,7,0.3750009536743164,0.9550008773803711,0.6175012588500977,-0.25499916076660156,3.380001068115238,2,0.222835140790846,-1.1500035762820766,18.239999771118164,-2.1999877930618816,18.530000686645508,-1.074076167197666,18.5,0.222835140790846
4887,2009-07-09,18.170000076293945,18.51000022888184,18.059999465942386,18.270000457763672,52949400.0,0.00220633852062746,-1.8124906868209454,0.8333306842565366,34.58649312208162,32.43155753858909,0.5199266026011351,0.8162382191525523,0.7855923155347639,-0.9649488704465412,9.316383970574075,0.4500007629394531,-0.5766464194665559,-0.684999942779541,-1.726365750878827,0.356365865319745,-1.205682846829184,-0.164317038729898,0.8613282806396505,38.461586830489075,4.241514351298285,0.5206829040496428,7,0.31999969482421875,0.9149999618530273,0.6000003814697266,-0.2950000762939453,3.139999389648441,3,0.22784806671794233,2.6428498443471766,18.1299991607666,-1.1500035762820766,18.239999771118164,-2.1999877930618816,18.530000686645508,0.22784806671794233
4888,2009-07-10,18.34000015258789,18.450000762939453,18.020000457763672,18.07999992370605,46638100.0,0.00935608561255541,-1.2631644991442008,-2.599992370634608,39.4927703990983,32.95185210249938,0.27016797285982364,0.535055296263117,0.5989479143938894,-1.097771365958824,8.374590381795928,0.43000030517578125,-0.5517836146267747,-0.4269998550415046,-1.3109410253454534,0.4569413152624442,-0.868970440193479,0.014970730110469788,0.6428750578613318,59.090889386918214,21.310545270295712,0.4419705851519751,7,0.11999988555908203,0.744999885559082,0.43000030517578125,-0.4650001525878906,2.3899993896484375,4,0.2099236831754585,-1.8124906868209454,18.170000076293945,2.6428498443471766,18.1299991607666,-1.1500035762820766,18.239999771118164,0.2099236831754585
4889,2009-07-13,18.56999969482422,18.57999992370605,17.920000076293945,18.40999984741211,62374700.0,0.012540869156092871,6.333319204849146,0.615383486776942,53.22579900879532,35.3088059700618,-0.014675836347276316,0.2103012791667993,0.3523768475253384,-1.2901558278324003,7.801324267621136,0.6599998474121058,-0.5063069065808818,-0.13000030517578054,-0.8339743527995829,0.5739737424480218,-0.4819873289876817,0.22198671863612063,0.3663604950000021,93.7498658897411,49.714180127912876,0.3519870238119012,7,-0.1099996566772461,0.5150003433227539,0.20000076293945312,-0.619999885559082,2.4400005340576207,0,0.1653203955452882,-1.2631644991442008,18.34000015258789,-1.8124906868209454,18.170000076293945,2.6428498443471766,18.1299991607666,0.1653203955452882
4890,2009-07-14,18.729999542236328,18.940000534057614,18.43000030517578,18.43000030517578,46982000.0,0.008616039312951962,-2.4000101725518883,1.874997019764919,53.22579900879532,37.89630851023041,-0.24075299803755357,0.0007202664940066938,0.16894115188304326,-1.405959169989245,7.849916710377203,0.5100002288818324,-0.5023098165527742,0.061499595642089844,-0.5708654776778381,0.6938646689620178,-0.2546829410178759,0.3776821323020556,-0.9099998474121094,81.24992549425012,33.466333287752846,0.31618253665996465,7,-0.26999950408935547,0.35500049591064453,0.08500099182128906,-0.6799993515014648,2.510000228881836,1,0.13027232214049933,6.333319204849146,18.56999969482422,-1.2631644991442008,18.34000015258789,-1.8124906868209454,18.170000076293945,0.13027232214049933
4891,2009-07-15,19.809999465942386,19.8799991607666,19.15999984741211,19.31999969482422,87943200.0,0.05766150294187922,1.285715150726156,1.6333367241839825,67.0454268367024,42.019325253499815,-1.2727455304467803,-1.0770043839436667,-0.9198490917748394,-2.4356724352598995,8.213592312439946,1.1499996185302734,-0.45580473425088286,1.1049995422363317,0.3094195832111879,1.9005795012614755,0.707209562723758,1.5027895217489053,-1.9675997543334987,96.42858533053607,45.038640282487364,0.3977899795125725,7,-0.9600000381469762,-0.7249994277954137,-0.8624997138977086,-1.7399997711181676,2.0799999237060547,2,0.08177692493220512,-2.4000101725518883,18.729999542236328,6.333319204849146,18.56999969482422,-1.2631644991442008,18.34000015258789,0.08177692493220512
4892,2009-07-16,20.1200008392334,20.200000762939453,19.709999084472656,19.739999771118164,57779400.0,0.0156487320367662,-1.227267998335414,0.7755127461551281,65.98238976543553,46.133452945612,-1.53749800119229,-1.3855874969486521,-1.2394106820184092,-2.68157763582078,8.859343555416865,0.4900016784667969,-0.3968514759227766,1.3690009117126465,0.3720178583494089,2.365983965075884,0.8705093850310277,1.8674924383942653,-2.1960971496582005,96.49123247310263,46.962984744124554,0.4984915266816195,7,-1.1100006103515625,-1.0350008010864258,-1.1025004386901855,-1.9800004959106445,2.069999694824215,3,0.06908545386031917,1.285715150726156,19.809999465942386,-2.4000101725518883,18.729999542236328,6.333319204849146,18.56999969482422,0.06908545386031917
4893,2009-07-17,20.51000022888184,20.57999992370605,19.979999542236328,20.18000030517578,69173300.0,0.019383666669036792,1.5531968427246954,0.8684184108819046,71.7391225475943,50.178276588091904,-1.801881985690315,-1.7453590222291773,-1.6339908609109592,-3.0146216138315047,9.801239351106707,0.600000381469723,-0.28388782737541973,1.6830002784729032,0.4145305575171214,2.951469999428685,1.0487654179950106,2.317235138950796,-2.4495307149047854,97.36843237444867,48.37231865261275,0.6342348604778913,7,-1.3100004196167028,-1.3100004196167028,-1.4650001525878942,-2.35000038146973,1.5499992370605469,4,0.03900532560375125,-1.227267998335414,20.1200008392334,1.285715150726156,19.809999465942386,-2.4000101725518883,18.729999542236328,0.03900532560375125
4894,2009-07-20,21.149999618530273,21.270000457763672,20.799999237060547,20.81999969482422,78883200.0,0.031204260483000734,-1.5405413764839913,0.9999999999999892,75.4716862304778,54.651654438362016,-2.269849871164265,-2.329142808702425,-2.249951613924317,-3.5898530422700645,11.27750703365122,0.7600002288818324,-0.1570341417867951,2.2114996910095215,0.5710981455963378,3.851901236422705,1.3912989183029296,3.0317004637161133,-2.8879676717748985,95.77461856387401,48.45109279776598,0.8202007727065922,7,-1.6049995422363281,-1.6049995422363281,-1.8199992179870605,-2.934999465942383,0.8500003814697266,0,-0.019858159993817126,1.5531968427246954,20.51000022888184,-1.227267998335414,20.1200008392334,1.285715150726156,19.809999465942386,-0.019858159993817126
4895,2009-07-21,21.59000015258789,21.59000015258789,20.8799991607666,21.270000457763672,72575100.0,0.02080380813208693,3.4375104308227833,0.9696962691096148,83.87095781816998,60.515604970794506,-2.441420995399337,-2.6548036732722977,-2.653212660090688,-3.9573986837369617,12.282143940163298,0.7100009918212891,0.023099041423161992,2.492500209808348,0.49105978876250944,4.493940630854187,1.491779999285427,3.4932204203312693,-3.027171354731685,100.0,47.3978870434424,1.0007202105229198,7,-1.8350000381469727,-1.885000228881836,-2.237499713897705,-3.265000343322754,0.3400001525878906,1,-0.02686428529906837,-1.5405413764839913,21.149999618530273,1.5531968427246954,20.51000022888184,-1.227267998335414,20.1200008392334,-0.02686428529906837
4896,2009-07-22,21.450000762939453,21.82999992370605,21.270000457763672,21.440000534057614,52608700.0,-0.006484455241268505,-2.1999934605260805,0.03125074505878134,80.60046657339898,65.62826868760754,-1.9902495272760525,-2.41162424175171,-2.473474582939609,-3.7463002854185667,13.261440237173838,0.5599994659423793,0.17772492784058613,2.208500766754149,-0.03314623794079452,4.4501477714490925,1.0876772644066754,3.3293242691016225,-2.523911402515445,82.07551838026592,27.149440956420868,1.1208235023474722,7,-1.5750007629394531,-1.6250009536743164,-2.0975003242492676,-3.1250009536743164,0.42999839782714844,2,-0.009790255680741988,3.4375104308227833,21.59000015258789,-1.5405413764839913,21.149999618530273,1.5531968427246954,20.51000022888184,-0.009790255680741988
4897,2009-07-23,21.899999618530273,22.06999969482422,21.280000686645508,21.440000534057614,62820700.0,0.02097896688042611,-1.025641652646817,45.998855616997176,87.94641203570657,71.01200664723069,-2.0735633215207585,-2.7431496101368538,-2.8812325288666436,-4.117869812587841,14.911522529079743,0.7899990081787109,0.3842727923511191,2.4939996719360344,-0.018968178776024303,5.006967522648093,1.237515746580005,3.750483597292064,-2.5673627792467784,91.86602565155572,29.607211120677363,1.2564839253560287,7,-1.9049997329711914,-1.9549999237060547,-2.5649991035461426,-3.434999465942383,0.10000038146972656,3,-0.0004566314637454161,-2.1999934605260805,21.450000762939453,3.4375104308227833,21.59000015258789,-1.5405413764839913,21.149999618530273,-0.0004566314637454161
4898,2009-07-24,21.8799991607666,21.96999931335449,21.420000076293945,21.479999542236328,40636200.0,-0.0009132629274910542,-1.1153875779905889,0.8695661187865854,87.47200849303285,74.8171410343682,-1.6747211838467209,-2.6337189904108342,-2.7967532428578536,-4.0198778088216045,16.951113635933368,0.5499992370605433,0.6365735991861676,2.331499290466308,-0.40497778943819185,5.067976370370808,0.9632607505140562,3.6997378304185595,-2.109384264596592,85.03933341943933,17.775950292834324,1.3682385399522508,7,-1.6299991607666016,-1.9349994659423828,-2.5599989891052246,-3.414999008178711,-0.279998779296875,4,0.014168253436082523,-1.025641652646817,21.899999618530273,-2.1999934605260805,21.450000762939453,3.4375104308227833,21.59000015258789,0.014168253436082523
4899,2009-07-27,21.84000015258789,21.950000762939453,21.670000076293945,21.850000381469727,31602000.0,-0.0018281083049780378,1.6666606116202396,-0.02500059604701619,92.65403989613536,79.19805668851708,-1.2539599304697546,-2.490653957817102,-2.6927003310025412,-3.915059803762098,19.10092678058055,0.2800006866455078,0.895836111020099,2.1450002670288093,-0.7563062813743002,5.046306815431919,0.6943469928272563,3.5956535412303623,-1.701483688633207,80.67231604912944,5.364427409448339,1.4506532742015548,7,-1.2250003814697266,-1.8950004577636719,-2.5324997901916504,-3.375,-0.6700000762939453,0,0.010073228563069803,-1.1153875779905889,21.8799991607666,-1.025641652646817,21.899999618530273,-2.1999934605260805,21.450000762939453,0.010073228563069803
4900,2009-07-28,21.93000030517578,21.989999771118164,21.3700008392334,21.6200008392334,40081700.0,0.004120886078712971,1.8837267069724941,-30.999237078008775,95.23812118842385,82.33057828315279,-0.9412910345638004,-2.4760518213820575,-2.710799668495376,-3.927882556653774,21.046045734396092,0.6199989318847656,1.1570809481478683,2.08800039291382,-0.9572556268960568,5.133256412723696,0.5653723830088815,3.610628402818758,-1.482446524281972,82.50005960470162,0.6995871411950247,1.5226280099049374,7,-1.0400009155273438,-1.9850006103515625,-2.6525001525878906,-3.4650001525878906,-0.3800010681152344,1,0.0031919605038810417,1.6666606116202396,21.84000015258789,-1.1153875779905889,21.8799991607666,-1.025641652646817,21.899999618530273,0.0031919605038810417
4901,2009-07-29,21.71999931335449,21.8700008392334,21.5,21.799999237060547,33623500.0,-0.009575968486043696,2.3635961680176862,-0.2580647146047897,90.61785016878068,85.06785166130226,-0.48261658873322943,-2.1336551124297323,-2.455645964684578,-3.635233947254246,22.618139958660272,0.43000030517578125,1.3768794029496334,1.724499416351314,-1.376749813041009,4.825748645743637,0.17387480165515257,3.2751240310474756,-1.012854186231813,55.69609862211951,-30.28164767727995,1.5506246146961622,7,-0.6949996948242152,-1.7749996185302699,-2.554998874664303,-3.0749988555908168,-0.22999954223632457,2,0.009668554256913486,1.8837267069724941,21.93000030517578,1.6666606116202396,21.84000015258789,-1.1153875779905889,21.8799991607666,0.009668554256913486
4902,2009-07-30,21.979999542236328,22.399999618530273,21.84000015258789,21.979999542236328,52880000.0,0.011970544986250387,-3.0000136239782016,-0.0,90.80717642208687,87.18652431402364,-0.5040342050713242,-2.259023833647241,-2.6716993675497847,-3.8012940049890602,24.534412395793375,0.6800003051757848,1.617418578176789,1.8254996299743667,-1.3430196700770587,4.994018930025792,0.24123997994865576,3.4097592800000776,-1.0547976842814073,59.223245237178155,-28.909814722358483,1.584259650025712,7,-0.38000011444091797,-1.869999885559082,-2.839999198913574,-3.239999771118164,-0.1399993896484375,3,-0.0045496079869140615,2.3635961680176862,21.71999931335449,1.8837267069724941,21.93000030517578,1.6666606116202396,21.84000015258789,-0.0045496079869140615
4903,2009-07-31,22.01000022888184,22.18000030517578,21.850000381469727,21.940000534057614,41668100.0,0.001364908429040801,-1.6399993896484375,100.0,90.37559095343691,88.84251372768577,-0.334008306638367,-2.1213437006597324,-2.647471950672138,-3.752512867793005,26.001051662475405,0.3299999237060547,1.7353223950253778,1.6800003051757848,-1.4914911427497017,4.851491753101271,0.09425458121303976,3.26574602913853,-0.819334774023357,62.13593671298663,-24.242070260541944,1.5857457239627433,7,-0.370000839233402,-1.9000005722045934,-2.9574999809265172,-3.2700004577636754,-0.09000015258789418,4,-0.0004543493311153224,-3.0000136239782016,21.979999542236328,2.3635961680176862,21.71999931335449,1.8837267069724941,21.93000030517578,-0.0004543493311153224
4904,2009-08-03,22.56999969482422,22.61000061035156,22.190000534057614,22.209999084472656,61219800.0,0.0254429559345275,-1.1000123978370169,5.142888283378224,91.20171972452312,89.65704282839168,-0.7503000981732804,-2.490865903559019,-3.1294990437989796,-4.235741850024695,27.43931261203662,0.6000003814697195,1.8670836566229774,2.037999820709228,-1.1652459884873423,5.241245629905798,0.43637691611094453,3.639622725307511,-1.1616540905048147,96.77411912009713,9.344787457353746,1.6016229045982844,8,-0.6299991607666016,-2.354999542236328,-3.592499256134033,-3.8299999237060547,-0.3400001525878906,0,-0.04297737379132238,-1.6399993896484375,22.01000022888184,-3.0000136239782016,21.979999542236328,2.3635961680176862,21.71999931335449,-0.04297737379132238
4905,2009-08-04,22.440000534057614,22.54999923706055,22.190000534057614,22.450000762939453,55890100.0,-0.00575982111317519,2.428605164442862,-0.027778366464639208,85.4447670772007,90.19529843992521,-0.5442860670842506,-2.1397879953824877,-2.9149828815892356,-4.036772654431449,28.772036186873194,0.3799991607666051,1.950136234530497,1.69800062179565,-1.4221857548209265,4.8181869984122265,0.13790743348736,3.25809381010394,-0.7913239285317779,84.68468623273073,-1.539945753488638,1.5600931883082891,8,-0.4949998855590785,-2.225000381469723,-3.5150003433227504,-3.7000007629394496,0.5699996948242259,1,-0.056595384471411436,-1.1000123978370169,22.56999969482422,-1.6399993896484375,22.01000022888184,-3.0000136239782016,21.979999542236328,-0.056595384471411436
4906,2009-08-05,22.170000076293945,22.56999969482422,22.01000022888184,22.54999923706055,79003200.0,-0.012032105674591342,1.6666636391296874,37.999046347497824,77.92915885363607,89.08227030858403,-0.18038230224128782,-1.635452641614613,-2.5808806721758017,-3.6986720039156964,29.436501713830758,0.5599994659423793,1.9535073651725696,1.226000118255616,-1.6991892338053844,4.151189470316616,-0.23659455777488603,2.688594794286118,-0.32905866980296494,42.857107470361996,-40.33104703428282,1.4625946760305006,8,-0.17999935150146484,-1.9549999237060547,-3.244999885559082,-3.4300003051757812,0.9200000762939453,2,-0.027965757198907593,2.428605164442862,22.440000534057614,-1.1000123978370169,22.56999969482422,-1.6399993896484375,22.01000022888184,-0.027965757198907593
4907,2009-08-06,22.309999465942386,22.40999984741211,21.68000030517578,22.040000915527344,83322000.0,0.006314812321455143,2.106385569060325,-0.7105240702909744,76.3157924089714,87.84269074368832,-0.2862045393786623,-1.5277177573635328,-2.6451256123237314,-3.7681077089605246,30.289443097192304,0.7299995422363281,1.8819991427172127,1.1589995384216358,-1.5147866635208018,3.8327857403640735,-0.17789356254958122,2.495892639392853,0.3000011444091726,67.74182301451289,-13.08864598787197,1.3368931009712186,8,-0.3199987411499059,-2.0949993133544957,-3.434998989105228,-3.5699996948242223,0.4800014495849574,3,-0.03675480566801459,1.6666636391296874,22.170000076293945,2.428605164442862,22.440000534057614,-1.1000123978370169,22.56999969482422,-0.03675480566801459
4908,2009-08-07,22.190000534057614,22.739999771118164,22.149999618530273,22.489999771118164,46921300.0,-0.005378706174689052,-2.105255232645686,-1.1111142507964975,67.93106441976418,85.09569346853597,-0.13142861568467268,-1.1641860499485013,-2.45855376300047,-3.588543829862484,31.25832583573317,0.5900001525878906,1.8373872686445551,0.8465005874633746,-1.510797485996779,3.2037986609235283,-0.3321484492667004,2.0251496241934497,-0.5100002288818324,48.11325338059688,-29.553454543544042,1.178649036730076,8,-0.13500022888183238,-1.9100008010864222,-3.225000381469723,-3.4500007629394496,0.7899990081787145,4,-0.015772887473911368,2.106385569060325,22.309999465942386,1.6666636391296874,22.170000076293945,2.428605164442862,22.440000534057614,-0.015772887473911368
4909,2009-08-10,21.63999938964844,22.1200008392334,21.5,21.979999542236328,46634300.0,-0.024785990589095364,-1.000006152748125,1.1333367241839454,50.83055257378154,80.16151917802014,0.4327245330775007,-0.39252030127912363,-1.846675786571648,-2.987319436240522,32.11719432687301,0.6900005340576136,1.6978055792381284,0.14299945831299254,-1.8208539423021861,2.106852858928171,-0.8389272419945968,1.1249261586205819,1.100000381469723,11.290275442728289,-60.92617757760965,0.9819267003075901,8,0.480000495910641,-1.3599996566772496,-2.6774992942810094,-2.899999618530277,1.720001220703118,0,0.012939033943755174,-2.105255232645686,22.190000534057614,2.106385569060325,22.309999465942386,1.6666636391296874,22.170000076293945,0.012939033943755174
4910,2009-08-11,21.170000076293945,21.530000686645508,21.059999465942386,21.46999931335449,53601800.0,-0.021719007699201764,1.2380904805587427,0.8823503012487506,45.808370752221016,75.18268813173576,0.8756662321952788,0.28422263510100976,-1.3512232291468536,-2.4639987307447164,33.57155550397304,0.5799999237060547,1.5451111481087523,-0.44899988174438477,-1.9338268943428254,1.0358271308540559,-1.1914133880436069,0.2934136245548373,1.5699996948242188,6.547654188672879,-61.76049966904314,0.7424135062992203,8,0.7299995422363281,-0.8900003433227539,-2.1999998092651367,-2.4300003051757812,2.2199993133544957,1,0.05007082957592268,-1.000006152748125,21.63999938964844,-2.105255232645686,22.190000534057614,2.106385569060325,22.309999465942386,0.05007082957592268
4911,2009-08-12,21.43000030517578,21.61000061035156,21.18000030517578,21.229999542236328,49469600.0,0.012281541234994364,-1.8666759915058955,-0.6666709052299712,42.53969253536319,69.81963436654424,0.637213404579061,0.16001572944896836,-1.5857703888260133,-2.663514866815458,34.58342307331429,0.44000053405761363,1.3792129396252513,-0.26999969482421804,-1.492972468527924,0.9529730788794879,-0.8814860816760692,0.34148669202763315,1.2427994537353513,22.023855477495395,-41.51552651673184,0.6114863868518522,8,0.4699993133544922,-1.1500005722045898,-2.4499998092651367,-2.690000534057617,1.9699993133544922,2,0.07372841349537707,1.2380904805587427,21.170000076293945,-1.000006152748125,21.63999938964844,-2.105255232645686,22.190000534057614,0.07372841349537707
4912,2009-08-13,21.51000022888184,21.649999618530273,21.34000015258789,21.540000915527344,38927800.0,0.003733080847728054,1.4800146485492596,-0.15000286101201757,44.23677511818443,64.69309927373841,0.5403572384844431,0.19973071113528462,-1.6308033698029085,-2.699036299860758,35.21283510060139,0.3099994659423828,1.1885407779036967,-0.2594997406005817,-1.2379511566698937,0.7189516754687304,-0.7487254486352377,0.22972596743407436,1.098287518310542,26.785754833084376,-32.628117315840065,0.4892257080346556,8,0.38999938964843395,-1.1800003051757848,-2.715000152587894,-2.529999732971195,2.119998931884762,3,0.07345420301690919,-1.8666759915058955,21.43000030517578,1.2380904805587427,21.170000076293945,-1.000006152748125,21.63999938964844,0.07345420301690919
4913,2009-08-14,21.309999465942386,21.549999237060547,21.0,21.46999931335449,35178700.0,-0.009298036299920986,2.4374985098824595,5.333206179668523,42.13649028695694,59.24140711400883,0.7047306454536226,0.48774536895829,-1.40743248618611,-2.450478354083444,35.16645499655833,0.5499992370605469,1.016799083654707,-0.49950046539306214,-1.312590122112411,0.3135891913262867,-0.9060452937527366,-0.09295563703338772,1.2363567499999952,27.678503004923655,-27.84644548773729,0.40654482835967454,8,0.5600004196166957,-0.9799995422363317,-2.522499561309818,-2.329998970031742,2.100000381469723,4,0.06945103175390943,1.4800146485492596,21.51000022888184,-1.8666759915058955,21.43000030517578,1.2380904805587427,21.170000076293945,0.06945103175390943
4914,2009-08-17,20.729999542236328,20.959999084472656,20.68000030517578,20.940000534057614,32440200.0,-0.027217265989753492,1.2400073242746297,1.3125074505877385,34.45595112444617,53.57598311925832,1.1133602174723762,1.0905812830730675,-0.8167678591432832,-1.8230445605855046,34.28145896824183,0.6299991607666051,0.796838281742648,-1.0585003852844252,-1.960177848463573,-0.15682292210527748,-1.5093391168739991,-0.6076616536948514,1.7235753007495092,5.154564170528887,-45.01841879529874,0.4508387315895738,8,0.9800004959106445,-0.39999961853027344,-1.9574995040893555,-1.7499990463256836,2.0699996948242223,0,0.1085383526138406,2.4374985098824595,21.309999465942386,1.4800146485492596,21.51000022888184,-1.8666759915058955,21.43000030517578,0.1085383526138406
4915,2009-08-18,21.01000022888184,21.149999618530273,20.790000915527344,20.81999969482422,33338700.0,0.01350702811522142,-1.8800115967681639,-0.9047601747486721,40.96693346896715,49.46906918762844,0.6807725856415203,0.8062367052365964,-1.0826303269296105,-2.0653173154912423,33.02838729106375,0.4200000762939453,0.5821363395790478,-0.7494997024536083,-1.713230971033365,0.21423156612614846,-1.2313653367434867,-0.2676340681637299,1.3016886510791927,34.02063477394007,-14.81533433742127,0.4818656342898778,8,0.6999998092651332,-0.42500019073486683,-2.237500190734867,-2.029999732971195,1.639999389648434,1,0.11185151622412848,1.2400073242746297,20.729999542236328,2.4374985098824595,21.309999465942386,1.4800146485492596,21.51000022888184,0.11185151622412848
4916,2009-08-19,21.239999771118164,21.440000534057614,20.739999771118164,20.76000022888184,39235200.0,0.01094714610807812,-1.692308256611511,2.526306279174757,40.51282251923614,45.49096142210231,0.34082017991439173,0.5899445101579381,-1.3022974700015268,-2.250120315624766,31.646033818658665,0.7000007629394496,0.291437792787999,-0.5090001106262214,-1.4913261323009657,0.47332591104852284,-1.0001631214635935,-0.017837099788849287,0.9411540228600472,57.73194457280276,9.788135759382797,0.4911630108373716,8,0.4700002670288086,-0.28999996185302734,-2.4674997329711914,-2.2599992752075195,1.3800010681152344,2,0.10122408859221443,-1.8800115967681639,21.01000022888184,1.2400073242746297,20.729999542236328,2.4374985098824595,21.309999465942386,0.10122408859221443
4917,2009-08-20,21.88999938964844,21.959999084472656,21.200000762939453,21.25,55774700.0,0.030602618904645107,-1.0540554473003207,1.3333333333333506,48.672556662408894,43.35112722684061,-0.4190939747861684,-0.0641307297115965,-1.9300077026344233,-2.8404658358664427,30.23300502370333,0.7599983215332031,0.08539499140249873,0.14149951934814808,-0.8405130115583646,1.1235120502546607,-0.34950674610510646,0.6325057848014026,0.17106212522557485,94.53126862646954,46.38403041478857,0.4910062654532555,8,-0.4899988174438512,-0.6649999618530309,-2.9224996566772496,-2.9099988937377965,1.720001220703118,3,0.0689812823656768,-1.692308256611511,21.239999771118164,-1.8800115967681639,21.01000022888184,1.2400073242746297,20.729999542236328,0.0689812823656768
4918,2009-08-21,22.190000534057614,22.270000457763672,21.770000457763672,22.07999992370605,56585800.0,0.013704940738876514,2.7036974243771894,0.1718761175881544,45.53991619307558,42.7632787400955,-0.8036025079399955,-0.35807525965728004,-2.208609538652034,-3.08580767402853,28.881323991808287,0.5,-0.0680762733854614,0.4260005950927699,-0.5743658253232269,1.4263670155087667,-0.07418261511523028,0.92618380530077,-1.5100002288818324,94.96855874033407,50.78406310821747,0.5001832102079992,8,-0.7150001525878871,-0.8300008773803675,-3.1425004005432093,-3.210000038146969,1.1099987030029368,4,0.06489403299016838,-1.0540554473003207,21.88999938964844,-1.692308256611511,21.239999771118164,-1.8800115967681639,21.01000022888184,0.06489403299016838
4919,2009-08-24,22.059999465942386,22.63999938964844,21.93000030517578,22.21999931335449,52702800.0,-0.005858542811465917,-2.380962761126266,-1.4545359966707636,45.53989580329792,42.73344819021515,-0.6791823972661355,-0.22213636877731346,-2.05215335630675,-2.912365648153642,27.608961813881912,0.7099990844726598,-0.22923380766405188,0.2849995613098173,-0.7236891480979608,1.2936882707175954,-0.21934479339407176,0.7893439160137063,-1.3481991577148484,69.47368209712026,29.155892072445084,0.5043443547038896,8,-0.399999618530277,-0.3499994277954137,-2.8599996566772496,-2.9649991989135778,1.4800014495849574,0,0.061196754947974386,2.7036974243771894,22.190000534057614,-1.0540554473003207,21.88999938964844,-1.692308256611511,21.239999771118164,0.061196754947974386
4920,2009-08-25,22.0,22.25,21.850000381469727,22.15999984741211,28402400.0,-0.0027198307975944136,1.3529378765609397,1.0000000000000444,47.90123421904928,43.32917504395805,-0.5465405657398783,-0.16508796026079153,-1.9481196960152616,-2.819690763239997,26.91942128401637,0.39999961853027344,-0.3452231204923848,0.22150011062622,-0.7899351650504585,1.2329353863028985,-0.28421752721211746,0.7272177484645574,-1.211071728515627,66.31581483455743,25.232011089014122,0.5057176378383389,8,-0.3400001525878906,-0.28999996185302734,-2.4549999237060547,-2.559999465942383,1.0900001525878906,1,0.036363601684570535,-2.380962761126266,22.059999465942386,2.7036974243771894,22.190000534057614,-1.0540554473003207,21.88999938964844,0.036363601684570535
4921,2009-08-26,21.93000030517578,22.0,21.809999465942386,21.90999984741211,33585100.0,-0.0031818043101917715,1.3750089407051984,-0.12500298023508094,45.2261429351209,43.43910480139544,-0.4449482208735418,-0.08279372829822051,-1.8249646796703303,-2.7174103172316677,26.164610283107738,0.19000053405761363,-0.365091862130555,0.14100036621093892,-0.8722363747606856,1.1542371071825634,-0.3656180042748751,0.647618736696753,-1.0670291889648453,50.69446100130588,12.446414743293218,0.5066183704858124,8,-0.2700004577636719,-0.2200002670288086,-2.200000286102295,-2.3299999237060547,0.7399997711181641,2,0.032831705578433734,1.3529378765609397,22.0,-2.380962761126266,22.059999465942386,2.7036974243771894,22.190000534057614,0.032831705578433734
4922,2009-08-27,21.8799991607666,21.90999984741211,21.46999931335449,21.670000076293945,30283800.0,-0.0022800339130583103,2.2592576894276815,10.49971390425329,46.035791778213174,43.87236052264613,-0.37654056205342457,-0.04286626412000416,-1.725161861413092,-2.6250321649972292,24.572466471845363,0.4600009918212926,-0.3287487597983443,0.09599924087524414,-0.914251514767475,1.1062499965179633,-0.40912613694611366,0.6011246186966019,-0.9459469136181653,35.04271971595188,-1.8765841882360874,0.5051253778213595,8,-0.2199993133544922,-0.1699991226196289,-2.029999256134033,-2.159998893737793,1.060001373291012,3,0.03382091896025785,1.3750089407051984,21.93000030517578,1.3529378765609397,22.0,-2.380962761126266,22.059999465942386,0.03382091896025785
4923,2009-08-28,22.0,22.350000381469727,21.799999237060547,22.149999618530273,35945600.0,0.005484499261251052,1.0,-0.7142870118074478,55.17241757302174,46.17419012804341,-0.43401289141077015,-0.17249881265477995,-1.786169808526239,-2.6906703116221706,23.094248339653085,0.5500011444091797,-0.29337132448146264,0.21650009155273509,-0.7932894846283105,1.2262896677337807,-0.2883946965377895,0.7213948796432597,-0.9977098671515634,45.2992010329026,4.925752021424913,0.5048947880905232,8,-0.3100004196166992,-0.28999996185302734,-2.0300002098083496,-2.1599998474121094,1.3500003814697301,4,0.07318184592507082,2.2592576894276815,21.8799991607666,1.3750089407051984,21.93000030517578,1.3529378765609397,22.0,0.07318184592507082
4924,2009-08-31,21.600000381469727,21.84000015258789,21.51000022888184,21.739999771118164,31405700.0,-0.018181800842285156,-1.062501490117564,0.9333316379080147,56.304983040836234,47.87841785825109,0.11440546956415432,0.1592707722710074,-1.3283523781109743,-2.242552860110326,20.93146088619503,0.4899997711181605,-0.27769776429974513,-0.13499956130981516,-1.0766108815938082,0.8066117589741779,-0.6058052214518099,0.3358060988321796,-0.5322018783492908,14.772830718679767,-28.64506855970134,0.4708056601419959,8,0.08999919891357422,0.1099996566772461,-1.5025005340576172,-1.760000228881836,2.0100002288818324,0,0.07870364933184093,1.0,22.0,2.2592576894276815,21.8799991607666,1.3750089407051984,21.93000030517578,0.07870364933184093
4925,2009-09-01,21.170000076293945,21.8700008392334,21.07999992370605,21.459999084472656,48752000.0,-0.01990742118433808,-2.3617109348050693,2.0714305177111716,46.368715679082,48.52907265378953,0.6364143002841658,0.5156869741013708,-0.8278974769938436,-1.7774639921521995,18.393723464231353,0.7900009155273473,-0.24593106121858455,-0.5014998435974114,-1.4137619689127803,0.4107622817179575,-0.9576309062550976,-0.045368780939725184,1.4699993133544957,7.0866236336933355,-37.42488034133653,0.45613106265768494,9,0.6899995803833008,0.5399999618530273,-0.8900003433227539,-1.3299999237060547,2.5,1,0.1119509131172518,-1.062501490117564,21.600000381469727,1.0,22.0,2.2592576894276815,21.8799991607666,0.1119509131172518
4926,2009-09-02,21.549999237060547,21.729999542236328,21.06999969482422,21.09000015258789,40254300.0,0.017949889437748334,-1.6399993896484375,-1.5862091645126708,50.51545074103874,48.733838662526175,0.34085779379704917,0.0915512028939176,-1.1367318596828966,-2.120926383072721,16.177524099863344,0.6599998474121094,-0.11335776403193876,-0.09050064086914134,-0.9730919616925426,0.79209067995426,-0.531796301280842,0.3507950195425593,1.0588001632690478,37.4999441206755,-8.871485127414005,0.44129566041170043,9,0.30500030517578125,0.16000080108642578,-1.1324996948242188,-1.7099990844726562,2.4800014495849645,2,0.07146176195119924,-2.3617109348050693,21.170000076293945,-1.062501490117564,21.600000381469727,1.0,22.0,0.07146176195119924
4927,2009-09-03,21.489999771118164,21.899999618530273,21.34000015258789,21.729999542236328,33833000.0,-0.0027841980541325473,-1.0740759055507478,-0.5217396712719553,52.406420112217276,49.49678354243081,0.37788946690467284,0.09166840865667325,-1.0060870974961418,-2.0250068133152155,14.732826962044276,0.5599994659423828,-0.023812103060741663,-0.10950012207031179,-0.9355109473965051,0.7165107032558815,-0.5225055347334084,0.30350529059278486,1.0572476409912142,32.81248835847406,-15.265688207543185,0.4130054126630965,9,0.36499977111816406,0.2200002670288086,-1.005000114440918,-1.6499996185302734,2.2900009155273473,3,0.05490927490663178,-1.6399993896484375,21.549999237060547,-2.3617109348050693,21.170000076293945,-1.062501490117564,21.600000381469727,0.05490927490663178
4928,2009-09-04,21.84000015258789,21.959999084472656,21.399999618530273,21.59000015258789,28951700.0,0.016286662875637514,1.2857220708446866,-1.0416676600783603,65.81196488307039,51.749235662405525,-0.030150184633267685,-0.30134782333015053,-1.2934585240589804,-2.3307793294102126,12.856983796974491,0.5599994659423828,0.06665195765917531,0.25800027847289897,-0.5292561569030667,1.0452567138488646,-0.13562793921508387,0.6516284961608818,0.6481573508300826,86.51696469902447,31.645662195247453,0.393628217687983,9,-0.13000011444091797,-0.13000011444091797,-0.9850006103515625,-1.8350000381469727,2.0499992370605504,4,0.05036631748097231,-1.0740759055507478,21.489999771118164,-1.6399993896484375,21.549999237060547,-2.3617109348050693,21.170000076293945,0.05036631748097231
4929,2009-09-08,21.920000076293945,22.209999084472656,21.790000915527344,22.0,39951400.0,0.003663000144099149,-1.470590215251014,-0.31999969482421875,63.74621555681303,53.509789144379276,-0.14762142060001437,-0.378712005713858,-1.3047400357891874,-2.3739401067081545,12.391648828564342,0.4199981689453125,0.0759693355914095,0.3240001678466804,-0.47743019490139815,1.125430530594759,-0.07671501352735888,0.7247153492207197,0.5114311147802795,74.56147689095314,16.348275488981997,0.4007151813740391,9,-0.21000003814697266,-0.21000003814697266,-1.0450005531311035,-1.9149999618530273,2.4599990844726562,1,0.06523723997256292,1.2857220708446866,21.84000015258789,-1.0740759055507478,21.489999771118164,-1.6399993896484375,21.549999237060547,0.06523723997256292
4930,2009-09-09,22.229999542236328,22.520000457763672,21.959999084472656,21.96999931335449,45120800.0,0.01414231135325772,-3.0,-3.2500059604702063,64.60176094910535,55.66263559037755,-0.47110631403316816,-0.6379344759361629,-1.543581075313142,-2.6434867503593154,12.846563251411403,0.6000003814697266,0.0859407173810709,0.5809996604919441,-0.2417275386962281,1.4037268596801162,0.169636060897858,0.9923632600860302,-1.1599998474121094,79.99994738351369,20.82839694082567,0.4113635995940867,9,-0.4349994659423828,-0.5199995040893555,-1.1524991989135742,-2.1199989318847656,2.1400012969970703,2,0.06207832193128349,-1.470590215251014,21.920000076293945,1.2857220708446866,21.84000015258789,-1.0740759055507478,21.489999771118164,0.06207832193128349
4931,2009-09-10,23.01000022888184,23.04999923706055,22.01000022888184,22.149999618530273,76624200.0,0.03508775090901528,1.212767079926124,3.307691743388444,65.90909214059104,57.8707800750862,-1.2089301185361876,-1.36339850101837,-2.2309316287162524,-3.367230597726806,13.441304251011227,1.039999008178711,0.12526716469498922,1.2820003509521527,0.2668808243860923,2.297119877518213,0.7744405876691225,1.789560114235183,-1.9110005187988328,97.6608754623371,41.18737187555371,0.5075597632830307,9,-0.9500007629394567,-1.1450004577636754,-1.9299998283386266,-2.899999618530277,1.0100002288818324,3,0.028683174308867798,-3.0,22.229999542236328,-1.470590215251014,21.920000076293945,1.2857220708446866,21.84000015258789,0.028683174308867798
4932,2009-09-11,23.09000015258789,23.1299991607666,22.61000061035156,22.920000076293945,53497100.0,0.003476745889191113,3.1600201417552602,0.197674367026844,63.63635312755946,58.81121735892372,-1.228423126351064,-1.3902378294877487,-2.22027724390173,-3.3960048895270347,14.042043195121146,0.5199985504150426,0.16109735924840862,1.283000278472901,0.10625881279091587,2.4597417441548863,0.6946295456319085,1.8713710113138937,-1.912960461425783,97.68791799060217,44.1801065712783,0.5883707328409934,9,-0.9900007247924805,-1.1850004196166992,-1.987499713897705,-2.979999542236328,1.1599998474121094,4,0.04071028704398971,1.212767079926124,23.01000022888184,-3.0,22.229999542236328,-1.470590215251014,21.920000076293945,0.04071028704398971
4933,2009-09-14,22.790000915527344,22.989999771118164,22.61000061035156,22.85000038146973,60616000.0,-0.01299260437756744,1.2353007175034008,-0.35293787656096065,60.51875495732095,59.279414238533136,-0.899130682498761,-1.0262941709310027,-1.8215692684718228,-3.0420126615758605,15.288009204250685,0.4799995422363317,0.21158497884761118,0.9090009689331069,-0.32107679439120673,2.1390787322574205,0.29396208727095186,1.524039850595262,-1.4957836561889657,74.62696339736245,22.18289028764204,0.6150388816621567,9,-0.6900014877319336,-0.8850011825561523,-1.6875004768371582,-2.6800003051757812,1.3199996948242152,0,0.04344009352117473,3.1600201417552602,23.09000015258789,1.212767079926124,23.01000022888184,-3.0,22.229999542236328,0.04344009352117473
4934,2009-09-15,22.979999542236328,23.190000534057614,22.65999984741211,22.82999992370605,50922100.0,0.008336929314449293,-1.163269119232686,-2.5000158947133295,63.61111052242302,61.195235887793245,-0.975359919620697,-1.0952390986823985,-1.9095833555826758,-3.179239408784156,16.87654004873143,0.5300006866455043,0.2706643966489466,0.9864995956420906,-0.2114861589132211,2.184485350197402,0.38750671836443473,1.5854924729197464,-1.5756353688122573,82.92676875363466,30.905684860716136,0.5989928772776565,9,-0.8499994277954102,-1.044999122619629,-1.8124995231628418,-2.6999998092651367,0.9799995422363281,1,0.039599646019991,1.2353007175034008,22.790000915527344,3.1600201417552602,23.09000015258789,1.212767079926124,23.01000022888184,0.039599646019991
4935,2009-09-16,23.36000061035156,23.45000076293945,23.0,23.06999969482422,53658500.0,0.016536165173406614,-1.0930253189261914,1.933344353597835,68.28644962892065,63.169791319780124,-1.1309742876479518,-1.3598787771853829,-2.171732511574035,-3.516496865978098,18.683632771740168,0.47000122070312145,0.2931688738625695,1.2490006446838358,-0.00260751269832582,2.5006088020659973,0.6231965659927567,1.8748047233749148,-1.8127855280768053,93.74999172158014,39.844252828277405,0.62580407869108,9,-0.9650001525878871,-1.2950000762939418,-2.1600008010864222,-3.0800008773803675,0.8199996948242223,2,0.04366432036662915,-1.163269119232686,22.979999542236328,1.2353007175034008,22.790000915527344,3.1600201417552602,23.09000015258789,0.04366432036662915
4936,2009-09-17,23.38999938964844,23.489999771118164,23.15999984741211,23.21999931335449,40431200.0,0.0012841942856622879,-1.2758693264405465,0.5862053089895347,69.4087558636299,65.05893973660376,-0.9750588488474143,-1.2865061218373164,-2.0775547481843653,-3.5023453060811782,20.14682610570504,0.3299999237060547,0.348491803697879,1.171499443054202,-0.13331410869018612,2.4763129947985902,0.519092667182008,1.8239062189263961,-1.6525057393072196,88.6363094502717,31.008406508364324,0.6524067758721949,9,-0.9449996948242223,-1.3049993515014684,-2.2999997138977086,-3.1099996566772496,0.7800006866455043,3,0.04189831018202894,-1.0930253189261914,23.36000061035156,-1.163269119232686,22.979999542236328,1.2353007175034008,22.790000915527344,0.04189831018202894
4937,2009-09-18,23.399999618530273,23.61000061035156,23.239999771118164,23.5,53795300.0,0.000427542930431013,1.3124936670382297,-0.5882372740634115,68.51852879720377,65.35966906039636,-0.7662083243871329,-1.2412185475496678,-1.9619915258947245,-3.472478954397392,21.000569522456697,0.3700008392333949,0.491358513115145,1.1059996604919426,-0.29031739347427177,2.502316714458157,0.40784113350883544,1.8041581874750499,-1.4522052336958176,78.99990081787145,18.994066061948317,0.6981585269831078,9,-0.6999988555908203,-1.2549991607666016,-2.309999942779541,-3.119999885559082,0.30000114440917613,4,0.026495762792338784,-1.2758693264405465,23.38999938964844,-1.0930253189261914,23.36000061035156,-1.163269119232686,22.979999542236328,0.026495762792338784
4938,2009-09-21,23.6299991607666,23.85000038146973,23.18000030517578,23.20000076293945,51075300.0,0.00982904042674404,-1.8510683197045785,-4.299967575196969,78.11635153998725,66.9563508363046,-0.79969032505387,-1.4311831067028642,-2.066646604871515,-3.6701306915913072,21.60013755899323,0.6700000762939489,0.607623941939778,1.263999271392823,-0.2530254783925372,2.781024021178183,0.5054868965001411,2.022511646285505,-1.4494959043597504,81.51251075888375,15.132942919960215,0.7585123748926803,9,-0.7249994277954102,-1.3649988174438477,-2.5149993896484375,-3.34999942779541,-0.08999824523925781,0,0.02623786971024522,1.3124936670382297,23.399999618530273,-1.2758693264405465,23.38999938964844,-1.0930253189261914,23.36000061035156,0.02623786971024522
4939,2009-09-22,23.40999984741211,23.71999931335449,23.29999923706055,23.709999084472656,34927600.0,-0.009310170172149745,1.625002980235095,-0.6976752438532077,82.94121375963002,68.99406781525178,-0.3867818372097567,-1.164567435021766,-1.7286896152928009,-3.4198521527011643,21.795552591582464,0.4200000762939382,0.7286530387189636,0.9764999389648423,-0.6020839724928315,2.555083850422516,0.18720798323600363,1.765791894693681,-0.9623770509951974,48.235254518731075,-24.585125308160706,0.7892919557288373,9,-0.4799995422363246,-1.1449995040893555,-2.309999942779541,-3.130000114440918,-0.3899993896484375,1,0.029901784173519852,-1.8510683197045785,23.6299991607666,1.3124936670382297,23.399999618530273,-1.2758693264405465,23.38999938964844,0.029901784173519852
4940,2009-09-23,22.79999923706055,23.53000068664551,22.75,23.520000457763672,65546000.0,-0.02605726673761566,1.1081051823060202,2.4000101725519,67.21764388145222,69.13946245312525,0.34930981195011057,-0.5181243956540698,-1.0105456198057077,-2.7869635022492325,21.67596401966496,0.7800006866455114,0.762642155199238,0.32649936676025604,-1.2463661833857955,1.8993649169063076,-0.4599334083127715,1.1129321418332836,-0.12799602703518786,4.545383611026167,-69.7378640129837,0.7864327750730261,9,0.4300012588500941,-0.5049991607666051,-1.7799992561340368,-2.519999504089359,0.7200012207031214,2,0.050877187992470096,1.625002980235095,23.40999984741211,-1.8510683197045785,23.6299991607666,1.3124936670382297,23.399999618530273,0.050877187992470096
4941,2009-09-24,22.649999618530273,22.989999771118164,22.459999084472656,22.84000015258789,39003000.0,-0.0065789308574387695,1.1632691192327005,0.26388918323231597,65.59140667059759,69.35669062457393,0.49491909446174276,-0.32824797911904113,-0.78673289480626,-2.6134383494995,21.408779297769787,0.5300006866455078,0.8075785589372693,0.14049978256225515,-1.4128256225805877,1.693825187705098,-0.6361629200091663,0.9171624851336766,1.2000007629394567,13.669090415101762,-63.13932360309188,0.7766627025714217,9,0.505000114440918,-0.3549995422363281,-1.5024995803833008,-2.369999885559082,0.15999984741211293,3,0.06754970032731444,1.1081051823060202,22.79999923706055,1.625002980235095,23.40999984741211,-1.8510683197045785,23.6299991607666,0.06754970032731444
4942,2009-09-25,22.6200008392334,22.920000076293945,22.56999969482422,22.56999969482422,41074700.0,-0.00132444943938681,-12.99969483120351,-0.2631631782362094,61.470612489670856,69.4624525726128,0.5042662816975216,-0.25293574313707623,-0.6917415309330863,-2.5619253574852223,21.793169658887873,0.35000038146972656,0.8305633520790039,0.07350091934204173,-1.4516878258496568,1.5986896645337403,-0.6890934532538076,0.836095291937891,1.202199516296389,11.510906867958052,-61.42279827325244,0.7625943725958501,9,0.534998893737793,-0.16000080108642578,-1.2900009155273438,-2.340001106262207,0.37999916076660156,4,0.06852339432154841,1.1632691192327005,22.649999618530273,1.1081051823060202,22.79999923706055,1.625002980235095,23.40999984741211,0.06852339432154841
4943,2009-09-28,23.61000061035156,23.8700008392334,23.270000457763672,23.290000915527344,68919000.0,0.04376656650697597,-2.333329801212224,6.399847415601684,69.60559442292464,70.1285063393352,-0.3991602155863241,-1.1764511482667537,-1.6164775968888172,-3.524116379147795,22.062838121998023,1.25,0.8143643611823599,0.983000659942622,-0.589942931449599,2.555944251334843,0.19652886424651328,1.7694724556387307,-1.1500015258789027,81.56029040361315,8.467626496027606,0.7864717956961099,9,-0.4450006484985316,-1.1400003433227504,-2.297500610351559,-3.3300008773803675,-0.7000007629394496,0,0.0038119504557925232,-12.99969483120351,22.6200008392334,1.1632691192327005,22.649999618530273,1.1081051823060202,22.79999923706055,0.0038119504557925232
4944,2009-09-29,23.29999923706055,23.739999771118164,23.209999084472656,23.6200008392334,40230500.0,-0.013130087474673369,-1.1199946594442007,-1.0000059604701619,62.41299653048226,69.47590043950872,-0.04357577465376394,-0.7721484505660108,-1.264101415082866,-3.1772882636264654,22.843601366057772,0.5300006866455078,0.7990250785077748,0.5879993438720739,-0.9341819125640285,2.1101806003081762,-0.1730912843459791,1.3490899720901268,-0.8118001174926803,59.574404765930986,-12.122201570004869,0.761090628218052,9,-0.13499927520752308,-0.8299989700317418,-1.882499217987064,-3.019999504089359,-0.009998321533206678,1,0.010300501559032282,-2.333329801212224,23.61000061035156,-12.99969483120351,22.6200008392334,1.1632691192327005,22.649999618530273,0.010300501559032282
4945,2009-09-30,23.540000915527344,23.790000915527344,22.959999084472656,23.54999923706055,64479300.0,0.010300501559032282,2.3877509711874567,0.031244598356123577,57.02918952829782,68.10039306891626,-0.2853688536761112,-0.8701024410302054,-1.4722504703063777,-3.3751809372402093,24.217549527244792,0.8300018310546875,0.8248622042504792,0.7095009803771966,-0.6695068247729452,2.0885087855273383,0.019997077802123897,1.3990048829522692,-1.024165761566163,76.59577921858323,7.845427259610062,0.6895039025750718,9,-0.3750009536743164,-1.0700006484985352,-1.8550009727478027,-3.2600011825561523,0.3899993896484375,2,-0.02209007806030594,-1.1199946594442007,23.29999923706055,-2.333329801212224,23.61000061035156,-12.99969483120351,22.6200008392334,-0.02209007806030594
4946,2009-10-01,23.09000015258789,23.57999992370605,23.06999969482422,23.35000038146973,63043900.0,-0.01911642928792856,-2.399988555951835,26.004387638297104,50.0,66.04277875811584,0.13142225793923146,-0.3149613714226831,-0.9904561109378918,-2.883344362205296,25.682422847479998,0.5100002288818324,0.8129752325999497,0.18250017166137766,-1.0607532162146605,1.4257535595374158,-0.4391265222766414,0.8041268655993967,-0.5470816849212667,40.0,-24.05350474732836,0.6216266939380191,10,0.07499980926513672,-0.619999885559082,-1.4050002098083496,-2.810000419616699,0.7299995422363281,3,0.01862279351815377,2.3877509711874567,23.540000915527344,-1.1199946594442007,23.29999923706055,-2.333329801212224,23.61000061035156,0.01862279351815377
4947,2009-10-02,22.670000076293945,23.07999992370605,22.6200008392334,22.86000061035156,42035100.0,-0.018189695691572916,-2.172418329025317,0.7307706415287883,48.59153952129133,62.76224408937186,0.48833593109364415,0.20867281200581544,-0.5573943883128365,-2.425282393993079,26.648748911493815,0.4699993133544922,0.7324490307289153,-0.2964999198913567,-1.3547461860857197,0.7617463463030063,-0.82562305298854,0.23262321320582657,-0.10053996119598452,3.99993896484375,-56.29059308231377,0.5291231330971823,10,0.49499988555908203,-0.19999980926513672,-0.9850001335144043,-2.390000343322754,1.3199996948242188,4,0.006175535473192939,-2.399988555951835,23.09000015258789,2.3877509711874567,23.540000915527344,-1.1199946594442007,23.29999923706055,0.006175535473192939
4948,2009-10-05,22.940000534057614,23.11000061035156,22.57999992370605,22.90999984741211,38746900.0,0.01191003338575225,1.864862078386751,-0.1578979069417099,49.53918215214742,59.05090724409602,0.1231127960314744,0.02667462613108995,-0.8102816948048535,-2.6445665176418878,27.55007686134402,0.5300006866455078,0.6458145790666308,-0.081499481201174,-0.9980898209069693,0.8350908585046213,-0.5397946510540734,0.3767956886517254,0.9300003051757848,29.75209217057664,-26.531877999883143,0.45829516985289775,10,0.2249994277954137,-0.47000026702880504,-1.2550005912780726,-2.6600008010864222,0.7099990844726598,0,0.0026154954030324085,-2.172418329025317,22.670000076293945,-2.399988555951835,23.09000015258789,2.3877509711874567,23.540000915527344,0.0026154954030324085
4949,2009-10-06,23.35000038146973,23.56999969482422,23.06999969482422,23.15999984741211,41395900.0,0.017872704353402824,-1.7026965724507312,6.333206179668998,49.88558092721576,57.125122471403074,-0.33111309166028136,-0.2853291660974726,-1.1967618359198404,-3.0015897201544455,28.365590043806964,0.6299991607666051,0.57028534813033,0.25700035095215057,-0.5084400276838501,1.0224407295881512,-0.12571983836584977,0.6397205402701509,0.4942004394531203,63.636349306183206,11.59208823681874,0.38272018931800056,10,-0.18500041961670277,-0.8800001144409215,-1.6500005722045934,-3.0700006484985387,0.5699996948242152,1,-0.018843705647508258,1.864862078386751,22.940000534057614,-2.172418329025317,22.670000076293945,-2.399988555951835,23.09000015258789,-0.018843705647508258
4950,2009-10-07,23.61000061035156,23.78000068664551,23.40999984741211,23.479999542236328,43251500.0,0.011134913260565149,-1.7407423105723712,0.6842142247653151,52.391316426492835,55.65844577761366,-0.5186757980619845,-0.4602389316031257,-1.432637625553152,-3.203849169626398,28.892873068455614,0.43000030517578125,0.43888553910285566,0.4480005264282205,-0.23415082771320073,1.1301518805696418,0.10692484935751168,0.7890762034989294,0.2089161926269547,85.83333598242646,36.83072643125665,0.34107567707071007,10,-0.39000034332275035,-1.1400003433227504,-1.9100008010864222,-3.3300008773803675,-0.2100009918212855,2,-0.013553565715873628,-1.7026965724507312,23.35000038146973,1.864862078386751,22.940000534057614,-2.172418329025317,22.670000076293945,-0.013553565715873628
4951,2009-10-08,23.670000076293945,23.920000076293945,23.54999923706055,23.82999992370605,45902600.0,0.0025412733753205075,1.1764745481268515,-1.2307579447753811,52.903229775958394,54.706514364978936,-0.46798617154273003,-0.49356286221797774,-1.4605480641283606,-3.2179464731906755,28.85729162198284,0.3700008392333949,0.30552970245882705,0.4750000000000014,-0.23929019293463583,1.1892901929346387,0.11785490353268457,0.8321450964673183,-1.0900001525878942,81.34328570655876,34.642426738130325,0.357145096467318,10,-0.4200000762939453,-1.1750001907348633,-1.885000228881836,-3.390000343322754,0.03999900817871094,3,0.010984378033113362,-1.7407423105723712,23.61000061035156,-1.7026965724507312,23.35000038146973,1.864862078386751,22.940000534057614,0.010984378033113362
4952,2009-10-09,24.03000068664551,24.07999992370605,23.5,23.63999938964844,45650000.0,0.01520915121213351,1.3673477331735335,-2.4375104308228375,54.18411410886571,52.993016552305725,-0.6782723280300722,-0.821656991051551,-1.7919966692011293,-3.53204026871801,28.799815461749112,0.5799999237060511,0.28653529962890545,0.7880005836486852,-0.015350393432239429,1.5913515607296098,0.3863250951082229,1.1896760721891475,-1.4232007598877026,96.66671752929736,52.12335875667928,0.40167548854046264,10,-0.7000007629394602,-1.3200006484985387,-2.247500896453861,-3.75000095367432,-0.15999984741211293,4,-0.008739117179384803,1.1764745481268515,23.670000076293945,-1.7407423105723712,23.61000061035156,-1.7026965724507312,23.35000038146973,-0.008739117179384803
4953,2009-10-12,23.78000068664551,24.21999931335449,23.6200008392334,24.06999969482422,32797500.0,-0.010403661791775765,1.0338991817773433,-0.7435847275679338,53.846159946737075,52.041145820778475,-0.44882008142284135,-0.520365248021978,-1.516728165036124,-3.2326503544956253,28.80174985723275,0.5999984741210902,0.2827274595610092,0.488500595092777,-0.31957146383354385,1.2965726540190978,0.08446456562961657,0.8925366245559374,-1.1142727600097722,61.73923715980817,16.93324308378692,0.4040360294631605,10,-0.3800010681152415,-0.9700012207031286,-1.997500896453861,-3.50000095367432,0.30999946594237926,0,0.008830911623588955,1.3673477331735335,24.03000068664551,1.1764745481268515,23.670000076293945,-1.7407423105723712,23.61000061035156,0.008830911623588955
4954,2009-10-13,23.88999938964844,24.1299991607666,23.56999969482422,23.57999992370605,45600500.0,0.004625681237456991,-2.3939369418836516,-1.0689673316101742,62.64500934202248,52.66512580008122,-0.5211281793316971,-0.588885995993234,-1.6177124061157464,-3.2841345156591863,28.520102342288883,0.5599994659423828,0.31366927028958,0.5529993057251019,-0.2832103104616195,1.3892089219118233,0.13489449763174122,0.9711041138184626,-1.1310151798095767,59.2592418166455,8.973876567517841,0.4181048080933603,10,-0.48999977111817117,-0.8849992752075231,-2.1799993515014684,-3.6099996566772496,0.11000061035155895,1,-0.010046035046035184,1.0338991817773433,23.78000068664551,1.3673477331735335,24.03000068664551,1.1764745481268515,23.670000076293945,-0.010046035046035184
4955,2009-10-14,24.3799991607666,24.5,24.18000030517578,24.26000022888184,49209400.0,0.020510664865503347,-1.2857220708446866,0.38709399553308455,68.60213951122675,54.73203019021752,-0.982794986775076,-1.0525149497804023,-2.0886271137945087,-3.708982927060937,28.08809159253533,0.610000610351559,0.22843805635370984,0.9919991493225098,0.03429144988681543,1.949706848758204,0.5131452996046626,1.470852999040357,-1.5333540447167984,87.99991607666016,31.71622039477616,0.4788538497178477,10,-0.8399991989135742,-1.1499996185302734,-2.669999122619629,-4.09999942779541,-0.6999988555908203,2,-0.018867887625398594,-2.3939369418836516,23.88999938964844,1.0338991817773433,23.78000068664551,1.3673477331735335,24.03000068664551,-0.018867887625398594
4956,2009-10-15,24.3700008392334,24.3700008392334,24.059999465942386,24.25,35858400.0,-0.00041010344041736424,4.166653421282624,1.0000158947134479,68.89848376117534,56.98835732798241,-0.8628747622339787,-1.017500735418352,-2.050562164072854,-3.6426505762742316,27.48355824135162,0.3199996948242152,0.2044082919984902,0.9330007553100579,-0.12061663900433217,1.986618149624448,0.40619205815286463,1.4598094524672511,-1.3910873324675812,87.00008392333984,24.01802081083011,0.5268086971571943,10,-0.8300008773803711,-1.1150007247924805,-2.6175007820129395,-4.090001106262207,-0.9100017547607422,3,-0.03980308524001008,-1.2857220708446866,24.3799991607666,-2.3939369418836516,23.88999938964844,1.0338991817773433,23.78000068664551,-0.03980308524001008
4957,2009-10-16,24.020000457763672,24.1299991607666,23.70000076293945,24.10000038146973,38024200.0,-0.014361935552593796,5.142944726767445,-0.6666613685131028,55.13784053807292,57.610430481974134,-0.3366395521375054,-0.6521035540284572,-1.6804968056306429,-3.233468349039228,26.41360200999362,0.6700000762939489,0.1886217541762285,0.5520003318786628,-0.5330483950441547,1.6370490588014803,0.00947596841725229,1.0945246953400734,-0.9194000315391193,48.387162932639846,-11.739056037489469,0.5425243634614089,10,-0.2350006103515625,-0.5400009155273438,-2.0575008392333984,-3.585000991821289,-0.12000083923339844,4,-0.012905968667074608,4.166653421282624,24.3700008392334,-1.2857220708446866,24.3799991607666,-2.3939369418836516,23.88999938964844,-0.012905968667074608
4958,2009-10-19,24.25,24.82999992370605,23.959999084472656,24.1299991607666,30644700.0,0.009575334631685584,-2.7826041886944073,-1.5000119209402571,62.1483478262566,58.972960137423115,-0.40373042836617756,-0.8783036952029804,-1.8834765436617538,-3.4069782713533563,25.329680939315473,0.8700008392333949,0.24863367530557312,0.7509998321533189,-0.3876402688180782,1.889639933124716,0.18167978166761856,1.3203198826390192,-1.0374476078734105,53.9682683850968,-5.970489385627978,0.5693200504856993,10,-0.13000011444091797,-0.6050004959106445,-2.247500419616699,-3.77500057220459,-0.5100002288818359,0,-0.01567006848522068,5.142944726767445,24.020000457763672,4.166653421282624,24.3700008392334,-1.2857220708446866,24.3799991607666,-0.01567006848522068
4959,2009-10-20,24.11000061035156,24.54999923706055,23.959999084472656,24.3700008392334,52450500.0,-0.00577317070715222,-1.10713105792517,-2.1666534212827124,57.48031574900271,59.53840450659089,-0.16157958478569157,-0.7200926482274106,-1.6997961716190737,-3.2105701824834334,24.187183427106447,0.5900001525878942,0.35389471706851694,0.5760004043579059,-0.5937302446300698,1.7457310533458816,-0.008864920136080201,1.160865728851892,-0.7357034650670222,36.283199284321746,-20.658408624183785,0.5848653244939876,10,0.054999351501468396,-0.4650011062622035,-2.107501029968258,-3.635001182556149,-0.3700008392333949,1,-0.0008295502802717625,-2.7826041886944073,24.25,5.142944726767445,24.020000457763672,4.166653421282624,24.3700008392334,-0.0008295502802717625
4960,2009-10-21,23.959999084472656,24.5,23.85000038146973,24.1200008392334,41880500.0,-0.006221547991769882,-2.421058179281174,0.6153908227267642,62.3931531041978,60.59284043195082,0.04837773365973419,-0.5046022073053571,-1.4918042861694545,-3.0204266854051554,24.27393288617901,0.6499996185302699,0.44143653085899004,0.36799888610839915,-0.7628805246423269,1.4988782968591252,-0.19744081926696566,0.933438591483764,-0.44013166134596915,23.0087181088543,-34.585631488667985,0.5654397053753631,10,0.2050008773803711,-0.3149995803833008,-1.9274988174438477,-3.4549989700317383,-0.5799999237060547,2,0.001669487356252386,-1.10713105792517,24.11000061035156,-2.7826041886944073,24.25,5.142944726767445,24.020000457763672,0.001669487356252386
4961,2009-10-22,24.18000030517578,24.25,23.82999992370605,23.899999618530273,33909000.0,0.009182021248310468,1.0000000000000169,-1.7499850990022292,72.8096748114116,62.66234717667813,-0.10244528411925913,-0.6367489429361726,-1.6584449451688386,-3.200355505428213,24.98314615398517,0.42000007629394887,0.5103414335280547,0.5115000724792473,-0.5563115683155999,1.5793117132740946,-0.022405747918174512,1.0454058928766692,-0.5291196319911577,42.477867143785815,-20.99132142513379,0.5339058203974231,10,0.01999950408935547,-0.5350008010864258,-1.9499998092651367,-3.5450000762939453,-0.7800006866455078,3,-0.020678246223717944,-2.421058179281174,23.959999084472656,-1.10713105792517,24.11000061035156,-2.7826041886944073,24.25,-0.020678246223717944
4962,2009-10-23,24.170000076293945,24.520000457763672,24.03000068664551,24.520000457763672,42526300.0,-0.00041357439022426945,1.7999956403507136,-1.2499982970143255,70.16393196579533,64.4754329565735,-0.0787825379318896,-0.5319458596673066,-1.596679210156001,-3.14594241660253,25.854303665700552,0.4899997711181605,0.5513482651205628,0.4239998817443862,-0.5436972554483113,1.3916970189370836,-0.05984868685196432,0.9078484503407367,-0.4012074780571808,34.00001525878942,-32.34063592271582,0.48384856859634934,10,0.029999732971191406,-0.5250005722045898,-1.9050002098083496,-3.515000343322754,-0.25,4,-0.02937529952751894,1.0000000000000169,24.18000030517578,-2.421058179281174,23.959999084472656,-1.10713105792517,24.11000061035156,-0.02937529952751894
4963,2009-10-26,23.70000076293945,24.399999618530273,23.6299991607666,24.149999618530273,45679600.0,-0.019445565240832297,-1.610161930100766,1.2857096146615106,55.62701812595242,63.69565615478794,0.42317697360691753,-0.05782285505884843,-1.0728609223413734,-2.638762185833425,25.194993677810796,0.7700004577636719,0.5772530693409657,-0.050499439239505506,-1.0163690358376485,0.9153701573586375,-0.5334342375385752,0.4324353590595642,1.1299991607666016,7.608869170406658,-56.633577872338044,0.482934798299071,10,0.5299987792968786,-0.055001258850094104,-1.277500152587887,-2.985000610351559,0.17000007629394887,0,0.00843877000643678,1.7999956403507136,24.170000076293945,1.0000000000000169,24.18000030517578,-2.421058179281174,23.959999084472656,0.00843877000643678
4964,2009-10-27,23.540000915527344,23.95000076293945,23.399999618530273,23.71999931335449,42696300.0,-0.00675104819668626,-1.3913041675477615,0.399997456862011,48.83721372328608,61.499553289461204,0.5903947826699287,0.1276224951192546,-0.841093690230295,-2.4453277862233342,24.460302301294508,0.5500011444091761,0.5649600074500398,-0.22249937057495117,-1.1706025360230115,0.7256037948731091,-0.6965509532989813,0.25155221214907897,1.2659989929199185,12.500106436785915,-46.9866346618434,0.47405158272403075,10,0.5749988555908203,0.10499858856201172,-0.9550008773803711,-2.655000686645508,0.2899990081787074,1,0.008496127774527684,-1.610161930100766,23.70000076293945,1.7999956403507136,24.170000076293945,1.0000000000000169,24.18000030517578,0.008496127774527684
4965,2009-10-28,23.020000457763672,23.53000068664551,22.96999931335449,23.3700008392334,47534500.0,-0.02209007806030594,-1.488880223455155,1.9444638713164386,40.63400940702333,58.35905613899987,1.002628895052407,0.639453481759471,-0.2629152505576613,-1.8945771193783472,23.933880825648586,0.5700016021728551,0.5595881468855737,-0.7164998054504395,-1.7173471475038369,0.284347536602958,-1.2169234764771382,-0.21607613442374074,1.7297594390869122,3.2258779027058244,-51.28628622151819,0.5004236710266982,10,0.879999160766598,0.6249990463256836,-0.4225001335144043,-2.135000228881836,1.1399993896484375,2,0.03127711985390813,-1.3913041675477615,23.540000915527344,-1.610161930100766,23.70000076293945,1.7999956403507136,24.170000076293945,0.03127711985390813
4966,2009-10-29,23.520000457763672,23.57999992370605,23.059999465942386,23.11000061035156,40053400.0,0.021720242834807113,-1.0392089398177935,-1.171426858709227,42.9362823806889,57.00332745484609,0.41278531589556167,0.18268618183474672,-0.7051424281018228,-2.3639603391064767,23.408134396239596,0.5599994659423793,0.5120400190668946,-0.2379998207092271,-1.198012750397453,0.7220131089789987,-0.71800628555334,0.24200664413488582,1.122973804077148,35.48391860180388,-13.130211298481285,0.4800064648441136,10,0.379999160766598,0.1249990463256836,-0.757500171661377,-2.635000228881836,0.6899986267089844,3,-0.005952435980963511,-1.488880223455155,23.020000457763672,-1.3913041675477615,23.540000915527344,-1.610161930100766,23.70000076293945,-0.005952435980963511
4967,2009-10-30,22.809999465942386,23.479999542236328,22.63999938964844,23.459999084472656,61218300.0,-0.03018711641168026,1.4347811664671681,-1.5853655132630335,38.083522193666646,54.32945794011387,1.0427543348669523,0.9525511423128101,0.03461762664907653,-1.625084644609899,23.69380659064329,0.8800010681152308,0.3643147287363604,-0.9550007820129345,-1.8831227146458467,-0.026878849380022274,-1.4190617483293906,-0.4909398156964784,1.7325962989892538,9.65909398784284,-35.754188475932594,0.46406096631645616,10,0.7849998474121094,0.8900003433227504,-0.084999561309818,-1.6699991226196325,1.0,4,0.025865855607266397,-1.0392089398177935,23.520000457763672,-1.488880223455155,23.020000457763672,-1.3913041675477615,23.540000915527344,0.025865855607266397
4968,2009-11-02,23.0,23.20000076293945,22.6200008392334,22.8700008392334,55068200.0,0.008329703573264124,1.1886761218254542,-0.19999882624630744,39.277119729974615,52.306880604666304,0.733980409822621,0.8087406442789344,-0.13247386748463086,-1.7872075566885606,24.085478860233962,0.5799999237060511,0.20910299140929212,-0.7680002212524428,-1.6852179688436593,0.1492175263387736,-1.226609095048051,-0.3093913474568346,1.3903880549089855,28.571367110137274,-14.46712184873357,0.4586088737956076,11,0.5700006484985352,0.7049999237060511,-0.19250011444091797,-1.494999885559082,0.860000610351559,0,0.04000000331712816,1.4347811664671681,22.809999465942386,-1.0392089398177935,23.520000457763672,-1.488880223455155,23.020000457763672,0.04000000331712816
4969,2009-11-03,22.90999984741211,23.040000915527344,22.54999923706055,22.81999969482422,46384000.0,-0.003913050112516969,1.7999912807489633,0.6923133353874144,30.400019124339195,48.752087940237566,0.7105851625236426,0.9107832370013895,-0.01594718565639397,-1.6665363427094562,23.867675444313807,0.4900016784667933,0.15198922479482846,-0.8360003471374498,-1.8144933490553186,0.14249265478041906,-1.3252468480963842,-0.34675384617851535,1.303349485929317,34.95149226783591,-2.3005502988760895,0.48924650095893407,11,0.625,0.7799997329711914,-0.0924997329711914,-1.119999885559082,1.0300006866455043,1,0.04190314265452644,1.1886761218254542,23.0,1.4347811664671681,22.809999465942386,-1.0392089398177935,23.520000457763672,0.04190314265452644
4970,2009-11-04,23.290000915527344,23.43000030517578,23.0,23.309999465942386,65580900.0,0.016586690119867464,2.3076917433884754,-0.22220573899041798,36.89321961474377,44.76137069616336,0.2520566622988625,0.5329015331097366,-0.3625249013010716,-2.004563363472087,23.326501002087735,0.5200004577636719,0.045870039948436414,-0.43999929428100515,-1.4381238620414365,0.5581252734794262,-0.9390615781612226,0.0590629895992123,0.7237464062603784,71.84477525707538,39.196586468729265,0.4990622838802157,11,0.24499893188476562,0.39999866485595703,-0.4725008010864258,-1.3650007247924805,0.4799995422363281,2,0.023185873205298746,1.7999912807489633,22.90999984741211,1.1886761218254542,23.0,1.4347811664671681,22.809999465942386,0.023185873205298746
4971,2009-11-05,23.93000030517578,24.06999969482422,23.6200008392334,24.04999923706055,87742300.0,0.027479577693865664,4.624991059294757,6.000381497376317,48.97959095407142,42.40755502819404,-0.47733104009766336,-0.09130164767086413,-0.9587183278924023,-2.5939701991140147,22.922911416929328,0.779998779296875,-0.01797267707798511,0.18700008392334055,-0.8146007522980732,1.1886009201447543,-0.3138003341873663,0.6878005020340474,-1.3800010681152308,90.7895166127506,57.64820295741902,0.500800418110707,11,-0.4550008773803711,-0.24000072479248047,-1.1125001907348633,-1.6549997329711914,-0.09000015258789062,3,0.009611347233730694,2.3076917433884754,23.290000915527344,1.7999912807489633,22.90999984741211,1.1886761218254542,23.0,0.009611347233730694
4972,2009-11-06,23.81999969482422,24.0,23.65999984741211,23.709999084472656,36617400.0,-0.004596765940189762,-2.23811080835604,-0.9166799122611548,44.98834695744882,41.22548045391586,-0.4718155291870012,0.002276252700696091,-0.803674854175668,-2.4354191285850675,22.29004787601177,0.3400001525878906,-0.09702865020285145,0.08749952316284038,-0.9058016976774645,1.0808007440031453,-0.40915108725731386,0.5841501335829946,-1.239600448608396,83.55263653224043,50.85452560698795,0.49665061042015324,11,-0.5100002288818359,-0.13000011444091797,-1.0024995803833008,-1.544999122619629,-0.3400001525878906,4,0.01637277055604569,4.624991059294757,23.93000030517578,2.3076917433884754,23.290000915527344,1.7999912807489633,22.90999984741211,0.01637277055604569
4973,2009-11-09,23.989999771118164,24.0,23.71999931335449,23.93000030517578,46891200.0,0.007136863076068201,6.000023841880736,0.5454466638923567,48.61110313930651,41.2003570556959,-0.6664360836412584,-0.15935476061251563,-0.9295965426845854,-2.552034191622276,21.443862107411665,0.28000068664551137,-0.23520893573372348,0.24699964523315288,-0.7528339737472294,1.2468332642135351,-0.25291716425703825,0.746916454723344,-1.379808515930172,94.73684870965393,59.91073790088525,0.49991680949019146,11,-0.6800003051757812,-0.3000001907348633,-1.172499656677246,-1.7149991989135742,-0.5399990081787145,0,-0.007503139095169198,-2.23811080835604,23.81999969482422,4.624991059294757,23.93000030517578,2.3076917433884754,23.290000915527344,-0.007503139095169198
4974,2009-11-10,23.649999618530273,23.8700008392334,23.54999923706055,23.70000076293945,43081900.0,-0.014172578400656,-1.5599932861840793,-0.8333598245223046,46.56320190683942,41.859156222342136,-0.34552764122621227,0.1704841206297587,-0.5356648767779966,-2.1589664393420804,20.546543578487896,0.44000053405761363,-0.3730671392253555,-0.08100051879882741,-1.0791651321736992,0.9171640945760444,-0.5800828254862651,0.4180817878886103,-1.0106121945495552,60.74764522592284,23.417671370324648,0.49908230668743636,11,-0.3400001525878906,0.039999961853027344,-0.8324995040893555,-1.3749990463256836,-0.4699993133544922,1,0.008879534681123014,6.000023841880736,23.989999771118164,-2.23811080835604,23.81999969482422,4.624991059294757,23.93000030517578,0.008879534681123014
4975,2009-11-11,23.920000076293945,24.0,23.709999084472656,23.729999542236328,39237500.0,0.01141651002616162,-1.5217311982220305,-3.799923707801147,47.14912234837948,42.32724955208554,-0.530192933860306,-0.14308113192605632,-0.7336221254288233,-2.3656472556669996,19.203298373395157,0.35000038146972656,-0.42124328614200124,0.21199989318847656,-0.7434852263343856,1.1674850127113388,-0.26574266657295453,0.6897424529499077,-1.2520004068963573,71.15394490701664,33.0510122554944,0.47774255976143043,11,-0.6100006103515625,-0.23000049591064453,-1.1024999618530273,-1.6449995040893555,-0.5900001525878942,2,0.0008361395359479662,-1.5599932861840793,23.649999618530273,6.000023841880736,23.989999771118164,-2.23811080835604,23.81999969482422,0.0008361395359479662
4976,2009-11-12,23.399999618530273,23.84000015258789,23.170000076293945,23.739999771118164,63813300.0,-0.021739149502721822,1.4814775569024712,-1.7894694574110326,42.40631237909787,42.80755957268901,-0.03241330287976396,0.31676389637963,-0.15838591735914775,-1.787262841611959,17.70821366555045,0.75,-0.4464739041478012,-0.25950050354003906,-1.1709591927788239,0.6519581856987458,-0.7152298481594315,0.19622884107935334,-0.7039599486241528,27.71079076843177,-10.460405676323,0.4557293446193916,11,-0.09000015258789062,0.28999996185302734,-0.5549993515014648,-1.1249990463256836,0.23999977111816762,3,0.015812001934410125,-1.5217311982220305,23.920000076293945,-1.5599932861840793,23.649999618530273,6.000023841880736,23.989999771118164,0.015812001934410125
4977,2009-11-13,23.709999084472656,23.79999923706055,23.45000076293945,23.51000022888184,35797700.0,0.013247840640856046,-1.1875055879740795,-0.5882316642170233,50.10181582562111,44.01030358331639,-0.22498134443213758,-0.018604764744750923,-0.40647431255210265,-2.03712169460335,16.973877769485206,0.399999618530277,-0.3876276623389927,0.06599903106689453,-0.8300601876051203,0.9620582497389094,-0.3820305782691129,0.514028640402902,-0.9864802140681732,65.06012744766856,22.07194567662998,0.4480296093360079,11,-0.39999961853027344,-0.01999950408935547,-0.8374991416931152,-1.409998893737793,0.04000091552734375,4,0.005482963860608869,1.4814775569024712,23.399999618530273,-1.5217311982220305,23.920000076293945,-1.5599932861840793,23.649999618530273,0.005482963860608869
4978,2009-11-16,23.8700008392334,24.10000038146973,23.649999618530273,23.770000457763672,47598200.0,0.006748281777266163,-1.6470472739104547,0.5000047683988759,53.36048420961854,46.561466370569654,-0.27781000389295585,-0.21980425509765666,-0.5127125747135857,-2.142148078315479,15.487600340166964,0.4500007629394567,-0.36763845962367014,0.24500074386596538,-0.6122286411213302,1.102230128853261,-0.18361394862768066,0.6736154363596114,-1.11955235234052,75.26887454162092,27.24998370928239,0.428614692493647,11,-0.32000064849853516,-0.18000125885009766,-0.8500008583068848,-1.4900007247924805,-0.09000015258788707,0,-0.01633855397089279,-1.1875055879740795,23.709999084472656,1.4814775569024712,23.399999618530273,-1.5217311982220305,23.920000076293945,-0.01633855397089279
4979,2009-11-17,24.09000015258789,24.11000061035156,23.81999969482422,23.920000076293945,37209300.0,0.009216560771665216,1.7619004368716593,1.6999942779759294,61.60519162422374,49.30724103828965,-0.34958646815089267,-0.4652314371052704,-0.6778625287037023,-2.3034185432749403,13.927125239475197,0.2900009155273402,-0.25478284627185843,0.4660000801086426,-0.388890505758674,1.3208906659759592,0.038554787174984284,0.8934453730423009,-1.2855695899119368,97.87229293611843,42.36205183332681,0.42744529293365785,11,-0.4499998092651367,-0.40000057220458984,-0.9850006103515625,-1.640000343322754,-0.13000106811523438,1,-0.026567014761089136,-1.6470472739104547,23.8700008392334,-1.1875055879740795,23.709999084472656,1.4814775569024712,23.399999618530273,-0.026567014761089136
4980,2009-11-18,24.0,24.040000915527344,23.790000915527344,24.01000022888184,27234800.0,-0.003735996347771775,6.142693659573308,-0.05882484937564499,55.714274036653755,50.05553915857658,-0.16570750705628612,-0.39218857475670177,-0.5429216897399733,-2.155894032600095,12.514099681452622,0.2999992370605469,-0.15338703031751777,0.3739998817443855,-0.4843805634569982,1.2323803269457692,-0.055190340856306364,0.8031901043450773,-1.1172352344635108,88.29781405796341,29.004600703137115,0.4291902226006911,11,-0.3599996566772461,-0.3100004196166992,-0.7975001335144043,-1.5500001907348633,0.07999992370605113,2,-0.03416665395100915,1.7619004368716593,24.09000015258789,-1.6470472739104547,23.8700008392334,-1.1875055879740795,23.709999084472656,-0.03416665395100915
4981,2009-11-19,23.68000030517578,23.8799991607666,23.40999984741211,23.8700008392334,38099900.0,-0.013333320617675781,3.476244107575909,18.999618538997638,61.417324017203136,51.88098105410483,0.12862681728378433,-0.11759753961590391,-0.20591875394574544,-1.7742179306566754,10.930868005915407,0.5900001525878906,-0.0068394183287665555,0.0790001869201653,-0.7396483154330333,0.8976486892733639,-0.330324064256434,0.4883244380967646,-0.7236013889503887,38.571451926692696,-25.884795632954145,0.40932425117659965,11,-0.039999961853027344,0.009999275207519531,-0.2950005531311035,-1.0900001525878906,0.42000007629394887,3,-0.014780421324286475,6.142693659573308,24.0,1.7619004368716593,24.09000015258789,-1.6470472739104547,23.8700008392334,-0.014780421324286475
4982,2009-11-20,23.459999084472656,23.56999969482422,23.29999923706055,23.5,36317900.0,-0.0092905919707712,1.9999999999999605,0.21053054258896753,55.98956522430198,52.70081017465988,0.32652976504569864,0.04899699519014433,0.02630081308831933,-1.4955885143509775,8.981303547950912,0.3800010681152308,0.09075245005560717,-0.10550098419189524,-0.8806812047702088,0.6696792363864184,-0.49309109448105204,0.28208912609726156,-0.4343840665996943,19.75303409203268,-47.20825636227853,0.38759011028915646,11,0.18000125885009766,0.23000049591064453,-0.062499046325683594,-0.8699989318847656,0.720001220703125,4,0.0076726475788706505,3.476244107575909,23.68000030517578,6.142693659573308,24.0,1.7619004368716593,24.09000015258789,0.0076726475788706505
4983,2009-11-23,23.899999618530273,23.90999984741211,23.649999618530273,23.690000534057614,29300500.0,0.01875535171477649,1.2608760552634635,-5.249856952126734,61.813827489371896,54.3953241282746,-0.14257292694130186,-0.3955309578045316,-0.386445262422896,-1.8690169337095526,7.814630438337793,0.4500007629394531,0.0927354230688806,0.32449960708618164,-0.4630475929393576,1.1120468071117209,-0.06927399292658976,0.718273207098953,-0.8093214651085958,74.07399558249408,2.9371234370657646,0.3937736000127696,11,-0.25999927520751953,-0.21000003814697266,-0.2674999237060547,-1.3099994659423828,0.0400009155273402,0,-0.006276134766712516,1.9999999999999605,23.459999084472656,3.476244107575909,23.68000030517578,6.142693659573308,24.0,-0.006276134766712516
4984,2009-11-24,23.739999771118164,23.899999618530273,23.559999465942386,23.82999992370605,29988300.0,-0.006694554391877827,1.9565289502927063,-0.4285740236148714,55.66748741847533,55.341809136063034,0.035242094761262166,-0.23165660610591843,-0.20661340151243124,-1.6431785350742452,7.010946146735314,0.3400001525878871,0.12023949178030335,0.15449981689453196,-0.6362220812910309,0.9452217150800948,-0.24086113219825123,0.5498607659873151,-0.5881622702806943,59.45939676370047,-11.109244947450335,0.39536094909278224,11,-0.09999942779541016,-0.19000053405761363,0.1424999237060547,-0.9849996566772461,0.9500007629394496,1,0.0016849585473042161,1.2608760552634635,23.899999618530273,1.9999999999999605,23.459999084472656,3.476244107575909,23.68000030517578,0.0016849585473042161
4985,2009-11-25,23.739999771118164,23.8700008392334,23.649999618530273,23.76000022888184,27084300.0,0.0,-1.2000038146827137,0.22222693171708297,47.14714233100653,55.86856801960844,0.007849355266756675,-0.18440489856513054,-0.19862293930868802,-1.5720410901276267,7.00018342332817,0.220001220703125,0.115328233099941,0.11849985122680806,-0.628149630918994,0.8651493333726101,-0.25482488984609475,0.49182459229971087,-0.53067248370985,72.13116291867809,3.9501194768323558,0.37332474107290115,11,-0.034999847412109375,-0.2049999237060547,0.16499996185302734,-0.9849996566772461,0.8400001525878871,2,0.009267030980435909,1.9565289502927063,23.739999771118164,1.2608760552634635,23.899999618530273,1.9999999999999605,23.459999084472656,0.009267030980435909
4986,2009-11-27,23.3799991607666,23.520000457763672,23.020000457763672,23.10000038146973,21773900.0,-0.01516430555275472,-1.272734366194741,-13.999618539001723,43.8547475616065,55.174449323606815,0.4075754592422349,0.1734629193600412,0.16438254244248895,-1.1405178233200743,7.251094943497948,0.7199993133544922,0.1384799273190147,-0.23450069427490305,-0.9877527791964198,0.5187513906466137,-0.6111267367356596,0.14212534818585354,0.7300014495849574,40.44932021190873,-24.722072491612963,0.3766260424607579,11,0.18500137329101562,0.1550006866455078,0.5250005722045898,-0.6249990463256836,1.0400009155273438,4,0.029940153467332253,-1.2000038146827137,23.739999771118164,1.9565289502927063,23.739999771118164,1.2608760552634635,23.899999618530273,0.029940153467332253
4987,2009-11-30,23.399999618530273,23.540000915527344,23.190000534057614,23.309999465942386,34349100.0,0.0008554516031478165,-1.121227183927288,0.32143051771116304,41.39942501570919,53.845442746505775,0.3788134688478877,0.21073460621377293,0.14735893049430615,-1.0887919113742974,7.760395970878006,0.3500003814697301,0.13813682715864317,-0.2440002441406257,-0.9051763585456172,0.41717587026436576,-0.5745883013431197,0.08658781306186825,0.6882009887695268,42.69656419839868,-17.961073752742827,0.33058805720249484,11,0.16500091552734375,0.13500022888183594,0.5225000381469727,-0.6449995040893555,1.130001068115238,0,0.029914563006451234,-1.272734366194741,23.3799991607666,-1.2000038146827137,23.739999771118164,1.9565289502927063,23.739999771118164,0.029914563006451234
4988,2009-12-01,23.920000076293945,24.0,23.38999938964844,23.43000030517578,39946800.0,0.02222224214704216,-1.140347002626794,5.444432670707628,53.73961394465631,52.97148967099828,-0.14901975709048543,-0.24960518756989813,-0.37097556168604484,-1.5360284583636776,7.929633868724039,0.610000610351559,0.2228846850472621,0.2300002098083489,-0.36746832633997784,0.8274687459566756,-0.06873405826581447,0.5287344778825123,0.14683652801513247,91.8367386658674,29.902039225420367,0.29873426807416287,12,-0.3899993896484375,-0.44500064849853516,0.0024995803833007812,-1.1649999618530273,0.7399997711181641,1,0.010869574751360966,-1.121227183927288,23.399999618530273,-1.272734366194741,23.3799991607666,-1.2000038146827137,23.739999771118164,0.010869574751360966
4989,2009-12-02,23.8700008392334,24.10000038146973,23.739999771118164,23.84000015258789,30982600.0,-0.0020902691012153474,-2.130420360403723,0.061225919712262704,49.262548823015095,52.25463131392732,-0.14919912637657262,-0.13069845457930995,-0.31276468543804015,-1.4164897769566203,7.98783786593158,0.36000061035156605,0.23869318055283628,0.13200092315673828,-0.3433983706750716,0.6074002169885482,-0.10569872375916844,0.369700570072645,-0.8500003814697266,78.703744584807,17.194332350440284,0.23769964691590556,12,-0.3100004196166992,-0.5400009155273438,0.06749868392944336,-1.1150007247924805,0.7199993133544922,2,0.002932538431635212,-1.140347002626794,23.920000076293945,-1.121227183927288,23.399999618530273,-1.272734366194741,23.3799991607666,0.002932538431635212
4990,2009-12-03,23.82999992370605,24.190000534057614,23.82999992370605,23.979999542236328,35484600.0,-0.0016757819070370994,-3.8000203451035963,-4.999872846334914,57.38831209690098,51.806963322782636,-0.15181349466174154,-0.05077094755495537,-0.24518248709821577,-1.3090307836408321,8.19577509214003,0.3600006103515625,0.22180897708546965,0.06500005722045543,-0.3621575671325843,0.49215768157349515,-0.14857875495606265,0.2785788693969735,-0.7883994674682597,69.2307190703876,3.3036574720942866,0.21357881217651975,12,-0.2249994277954066,-0.4600000381469691,0.04999971389770863,-1.0749998092651332,0.37000083923339844,3,0.03608898921967829,-2.130420360403723,23.8700008392334,-1.140347002626794,23.920000076293945,-1.121227183927288,23.399999618530273,0.03608898921967829
4991,2009-12-04,24.15999984741211,24.420000076293945,23.90999984741211,24.07999992370605,49537500.0,0.013848087484791494,-1.428572077329349,-0.5333341810460037,57.6791831091171,51.99469864331765,-0.45434428496441726,-0.382254798149102,-0.5383621578763709,-1.5862133677737376,7.561433783327068,0.5900001525878942,0.14785033984007612,0.38350000381469584,-0.07368983856832045,0.8406898461977121,0.1549050826231877,0.612094925006204,-1.072463388061525,78.8617621426822,12.295250064565622,0.22859492119150843,12,-0.4399995803833008,-0.6750001907348633,-0.3875002861022949,-1.4049997329711914,0.4799995422363317,4,0.017384109227919886,-3.8000203451035963,23.82999992370605,-2.130420360403723,23.8700008392334,-1.140347002626794,23.920000076293945,0.017384109227919886
4992,2009-12-07,24.209999084472656,24.399999618530273,24.10000038146973,24.11000061035156,33094700.0,0.0020695048582917153,-4.000031789427074,1.2499821185895033,56.028334256570695,51.3518660618953,-0.4322205689449845,-0.423237794385777,-0.5492338943731738,-1.5875181481051612,6.8928118819585436,0.2999992370605433,0.11516193389853058,0.41399927139282156,-0.08257456908714289,0.910573111872786,0.16571235115283756,0.6622861916328056,-1.0425148081054694,79.6115677839771,13.561495722843105,0.24828692023998275,12,-0.48999881744384766,-0.7249994277954102,-0.4374995231628418,-1.4249992370605469,0.7400016784667933,0,0.008674142906348825,-1.428572077329349,24.15999984741211,-3.8000203451035963,23.82999992370605,-2.130420360403723,23.8700008392334,0.008674142906348825
4993,2009-12-08,23.809999465942386,24.209999084472656,23.75,24.020000457763672,44128100.0,-0.016522083174584368,-1.7878738837673034,-2.100041962310106,45.33332485623376,50.203625777201786,-0.05177470532711226,-0.039436714936265105,-0.14586361600260034,-1.1468828736278631,5.955786154293533,0.45999908447265625,0.07108220732877513,0.022999668121340022,-0.46522407298428803,0.5112234092269681,-0.221112202431474,0.26711153867415405,-0.5673642415795932,10.294068148414619,-49.593764844807616,0.24411187055281344,12,-0.08999919891357777,-0.32499980926514027,-0.1624999046325719,-1.024999618530277,0.5900001525878871,1,0.030239447158871613,-4.000031789427074,24.209999084472656,-1.428572077329349,24.15999984741211,-3.8000203451035963,23.82999992370605,0.030239447158871613
4994,2009-12-09,23.86000061035156,23.88999938964844,23.440000534057614,23.78000068664551,38449700.0,0.0021000061121669855,5.428670690336156,-0.3809502184357725,47.635147761380544,50.25784860279891,-0.09271343633361795,-0.07683796724076686,-0.18184978738797497,-1.1657640321063063,5.5371140398986425,0.4499988555908274,0.07062065806935891,0.06250076293945028,-0.42233812516282754,0.5473396510417281,-0.1799186811116904,0.30492020699059097,-0.5467234948728965,42.85717066107162,-12.88192256671158,0.24241944405113905,12,-0.14000034332275035,-0.37500095367431285,-0.22250032424926403,-0.9100008010864222,0.9899997711181712,2,0.03352888585901681,-1.7878738837673034,23.809999465942386,-4.000031789427074,24.209999084472656,-1.428572077329349,24.15999984741211,0.03352888585901681
4995,2009-12-10,23.940000534057614,24.20000076293945,23.809999465942386,24.0,33704400.0,0.00335288858590177,-1.4374959022011982,-0.7499940395299491,54.77941047567952,51.4717000376959,-0.1579722238471888,-0.16365326814141312,-0.25435332875776595,-1.2208883919496678,4.660624348694775,0.3900012969970632,0.005976688789495199,0.14150066375731996,-0.34448324087760795,0.6274845683922479,-0.101491288560144,0.3844926160747839,-0.5603200409300335,51.0204319952042,-6.605623178796826,0.24299195231746437,12,-0.13500022888183238,-0.23000049591064098,-0.32750082015990856,-0.9900007247924769,0.46999931335449574,3,0.027151194821636304,5.428670690336156,23.86000061035156,-1.7878738837673034,23.809999465942386,-4.000031789427074,24.209999084472656,0.027151194821636304
4996,2009-12-11,23.770000457763672,24.06999969482422,23.670000076293945,24.040000915527344,27735900.0,-0.007101089076923639,1.4242546845919983,4.500047684139989,55.80526484980535,53.072348908151035,0.08176590742638723,0.037405404574332834,-0.06417063761211494,-1.024513361230401,4.907943663506716,0.39999961853027344,-0.01925373193309099,-0.046999454498291016,-0.49586267917815263,0.4018637701815706,-0.2714310668382218,0.1774321578416398,-0.32999992370605824,34.375024835292585,-26.883338564452664,0.22443161233993,12,0.13499927520751953,-0.05000019073486328,-0.1575007438659668,-0.8200006484985352,0.20999908447265625,4,0.018090041939201162,-1.4374959022011982,23.940000534057614,5.428670690336156,23.86000061035156,-1.7878738837673034,23.809999465942386,0.018090041939201162
4997,2009-12-14,23.84000015258789,24.149999618530273,23.84000015258789,24.01000022888184,35439600.0,0.0029448756195271653,-2.6470509037462553,0.6296288447138407,48.69566443285845,52.511910073506826,0.09023291519207888,-0.02356369197008945,-0.09921826389654598,-1.0746484917243322,5.1113349460334785,0.37999916076660156,-0.0030246416168324686,0.016500186920165305,-0.42959544685650997,0.4625958206968406,-0.2065476299681741,0.23954800380850472,-0.34119964599609887,51.948100202873135,-7.371540155702732,0.22304781688833786,12,0.09000015258789062,-0.11999988555908203,-0.25750064849853516,-0.8900003433227539,-0.870000839233402,0,0.03355701476259054,1.4242546845919983,23.770000457763672,-1.4374959022011982,23.940000534057614,5.428670690336156,23.86000061035156,0.03355701476259054
4998,2009-12-15,23.479999542236328,23.899999618530273,23.46999931335449,23.809999465942386,52394700.0,-0.015100696646282663,-1.4571419229322704,1.9411751506243562,44.79999938964889,52.01607124757726,0.42606060193961426,0.32224244316415707,0.283567558933143,-0.696355683765276,5.03316273266888,0.4300003051757848,0.04971003454457801,-0.32400035858154297,-0.7949414997975275,0.14694078263444155,-0.5594709291895335,-0.08852978797355249,0.9400005340576172,5.263025806921632,-51.80664358982978,0.23547057060799145,12,0.4500007629394531,0.24000072479248047,0.019999980926513672,-0.5299997329711914,-0.48999977111816406,1,0.06260652680417866,-2.6470509037462553,23.84000015258789,1.4242546845919983,23.770000457763672,-1.4374959022011982,23.940000534057614,0.06260652680417866
4999,2009-12-16,23.45000076293945,23.690000534057614,23.35000038146973,23.56999969482422,41819300.0,-0.001277631170431448,-1.1250029802350838,0.36363321099327334,44.268795860225225,50.558347221279945,0.4360749985403807,0.31814724835768615,0.32325520126263996,-0.6474147721837689,5.0071458217681855,0.3400001525878835,0.11408959725610401,-0.32199916839600107,-0.7980621203356755,0.15406378354367334,-0.5600306443658383,-0.08396769242616386,0.9509992980957058,11.764745481267985,-41.60694752848929,0.23803147596983779,12,0.43499946594238637,0.269999504089359,0.049998760223392225,-0.5000009536743129,-0.5500011444091761,2,0.04051167695875768,-1.4571419229322704,23.479999542236328,-2.6470509037462553,23.84000015258789,1.4242546845919983,23.770000457763672,0.04051167695875768
5000,2009-12-17,23.18000030517578,23.46999931335449,23.13999938964844,23.459999084472656,33439200.0,-0.011513878421291146,1.2000050862759606,2.3333439298088763,45.90166369229782,49.24973395274447,0.6751789769878549,0.5518596923485077,0.5916249896526153,-0.3612869631788911,5.169762769562143,0.3299999237060476,0.08053885085473667,-0.550999641418457,-1.0824089372549324,-0.019590345581981694,-0.8167042893366947,-0.28529499350021936,1.1789597686767586,3.9604857883671047,-48.937151109521956,0.26570464791823717,12,0.5899991989135742,0.5399999618530273,0.31999921798706055,-0.23000049591064453,-0.030000686645507812,3,0.0720448686068853,-1.1250029802350838,23.45000076293945,-1.4571419229322704,23.479999542236328,-2.6470509037462553,23.84000015258789,0.0720448686068853
5001,2009-12-18,23.32999992370605,23.3700008392334,23.020000457763672,23.1299991607666,67220300.0,0.006471079230174759,1.499979564311113,-0.7142915531335023,48.638138071276884,48.42860104326737,0.44148978053207344,0.39452182185032214,0.43976983150225735,-0.4907701448804751,5.815433741360403,0.35000038146972656,0.07156958173785455,-0.3835000038146994,-0.9442242122530331,0.1772242046236343,-0.663862108033868,-0.10313789959553077,0.9558225090942436,27.43360143135618,-25.649205784844824,0.28036210421916713,12,0.2849998474121129,0.39000034332275746,0.16999959945679066,-0.3800001144409144,-0.8099994659423793,4,0.04629232435653163,1.2000050862759606,23.18000030517578,-1.1250029802350838,23.45000076293945,-1.4571419229322704,23.479999542236328,0.04629232435653163
5002,2009-12-21,23.63999938964844,23.81999969482422,23.479999542236328,23.53000068664551,35588700.0,0.013287589668073307,-2.2380813979890095,0.5499914169639037,44.0677788023946,48.28798481506302,0.0470843574458506,0.10403276822993845,0.11987311833893699,-0.7823937176263804,5.9322425275808275,0.4899997711181676,0.04159793067100992,-0.08250055313110138,-0.6317536203548961,0.46675251409269336,-0.35712708674299876,0.192125980480796,0.5445572851489224,70.45449126845348,21.353688218617307,0.2746265336118975,12,-0.029998779296878553,0.08000087738036754,-0.13999986648559926,-0.6899995803833043,-1.1700000762939524,0,0.014382409533257645,1.499979564311113,23.32999992370605,1.2000050862759606,23.18000030517578,-1.1250029802350838,23.45000076293945,0.014382409533257645
5003,2009-12-22,23.75,23.8700008392334,23.56999969482422,23.6299991607666,27139900.0,0.004653156226379851,-1.5000119209403238,1.0909295833261083,47.52064389565699,48.27526216331596,-0.08082145352320325,-0.01874256493093185,0.009108897946561001,-0.8736712563269009,6.134993530713115,0.3000011444091797,-0.01505730970428587,0.035000038146971946,-0.5081099246041205,0.5781100008980644,-0.2365549432285725,0.3065550195225164,0.3413921774346669,85.88226054370631,38.85194198966836,0.2715549813755462,12,-0.1399993896484375,-0.029999732971191406,-0.2500004768371582,-0.8000001907348633,-1.0200004577636719,1,-0.03284213417454784,-2.2380813979890095,23.63999938964844,1.499979564311113,23.32999992370605,1.2000050862759606,23.18000030517578,-0.03284213417454784
5004,2009-12-23,23.78000068664551,23.93000030517578,23.70000076293945,23.790000915527344,23857600.0,0.0012631868061268037,-1.7058757531218083,-0.08333465787170209,48.962671364601334,47.628957817640604,-0.13786108781686224,-0.048056722824281195,-0.024868661633068,-0.8935259332279237,6.485632211035089,0.22999954223633168,-0.0732308383487954,0.06300067901611683,-0.4807911059019325,0.6067924639341662,-0.20889521344290785,0.3348965714751415,0.22568015321547463,83.51652267230108,37.671194119772814,0.2718958924590243,12,-0.1950006484985387,-0.06000041961670277,-0.16000080108642933,-0.6950006484985387,-0.7600002288818395,2,-0.03322123182153647,-1.5000119209403238,23.75,-2.2380813979890095,23.63999938964844,1.499979564311113,23.32999992370605,-0.03322123182153647
5005,2009-12-24,23.959999084472656,23.989999771118164,23.790000915527344,23.79999923706055,9900600.0,0.007569318445319828,-1.222252834587263,-15.999618539009715,45.57520107351734,46.49228406471972,-0.35171047876490036,-0.2221162672720638,-0.22263090375005845,-1.0601529191797034,6.809174989209035,0.2099990844726527,-0.061423188579297516,0.2319991111755364,-0.3225456955601125,0.7865439179111853,-0.04527329219228804,0.5092715145433608,-0.9399986267089844,96.90714351727135,52.95633986891211,0.27727240336782466,12,-0.3749990463256836,-0.23999881744384766,-0.2949991226196289,-0.8449993133544922,-0.8899993896484375,3,-0.04424038006868369,-1.7058757531218083,23.78000068664551,-1.5000119209403238,23.75,-2.2380813979890095,23.63999938964844,-0.04424038006868369
5006,2009-12-28,24.07999992370605,24.10000038146973,23.809999465942386,23.88999938964844,20191200.0,0.005008382463218108,1.5217311982219526,1.1875044703526034,47.210318347139,46.32724561075089,-0.47283740693239196,-0.3024950006427467,-0.35904509392429773,-1.161637660833204,6.102493167973612,0.29000091552734375,-0.05913081325984848,0.31699991226195934,-0.2334102838412484,0.8674101083651671,0.04179481421035547,0.5922050103135632,-1.04059947967529,96.77412408208859,54.96575195572737,0.27520509805160315,12,-0.5199995040893519,-0.35999965667724254,-0.4149999618530238,-0.7699995040893519,-0.9200000762939418,0,-0.0386212752542503,-1.222252834587263,23.959999084472656,-1.7058757531218083,23.78000068664551,-1.5000119209403238,23.75,-0.0386212752542503
5007,2009-12-29,24.10000038146973,24.170000076293945,24.0,24.03000068664551,21897300.0,0.0008305837968043406,-1.6153643005955318,0.3684184108819091,57.435918001647195,47.73123656763959,-0.5052061210049636,-0.28181297429874874,-0.384281618620367,-1.165053131326676,5.456006897599622,0.1700000762939453,-0.08824111514147503,0.3020003318786664,-0.2401821941195017,0.8441828578768344,0.030909068879584112,0.5730915948777486,-1.0181759399414112,88.33339161339399,40.7814433201759,0.2710912629990838,12,-0.5050001144409215,-0.3800001144409215,-0.43500041961670277,-0.7050008773803746,-0.39999961853028054,1,-0.06556016177165314,1.5217311982219526,24.07999992370605,-1.222252834587263,23.959999084472656,-1.7058757531218083,23.78000068664551,-0.06556016177165314
5008,2009-12-30,24.18000030517578,24.20000076293945,24.0,24.01000022888184,17202900.0,0.0033194988564217986,-1.1052652712944464,2.4285831062669794,58.08080224258023,49.26590394345681,-0.5313453752743698,-0.3597818064846088,-0.47611066660866896,-1.2259184572505504,5.752968144148584,0.20000076293944957,-0.10695099610042291,0.3690002441406257,-0.19742514322802407,0.9354256315092755,0.08578755045629904,0.6522129378249524,-1.0328853255615265,95.99990844726634,45.877298751968624,0.2832126936843254,12,-0.5699996948242188,-0.46000003814697266,-0.5150003433227539,-0.7600002288818359,-0.6800003051757812,2,-0.0707196431033652,-1.6153643005955318,24.10000038146973,1.5217311982219526,24.07999992370605,-1.222252834587263,23.959999084472656,-0.0707196431033652
5009,2009-12-31,23.940000534057614,24.170000076293945,23.940000534057614,24.10000038146973,25208100.0,-0.00992554872163487,-1.8749970197648358,-0.9411751506244374,50.0,49.721274644312615,-0.2397409247152389,-0.12044418312449778,-0.24645943972194218,-0.959203467024917,6.001994721437242,0.23999977111816762,-0.1143919359136909,0.12550048828124716,-0.4433199347296579,0.6943209112921522,-0.15890972322420538,0.4099106997866997,-0.708654691777344,36.58528642804586,-12.869233321269547,0.2844102115054525,12,-0.32999992370605113,-0.22000026702880504,-0.2750005722045863,-0.29500102996825817,-0.05000114440917258,3,-0.05054306452917201,-1.1052652712944464,24.18000030517578,-1.6153643005955318,24.10000038146973,1.5217311982219526,24.07999992370605,-0.05054306452917201
5010,2010-01-04,24.690000534057614,24.84000015258789,24.01000022888184,24.11000061035156,59853700.0,0.03132832010312758,-1.1282030590911054,-3.62500298023492,66.91177037760595,51.751678233904734,-0.8415165423686588,-0.846091147112876,-0.9934705456348105,-1.670351267388984,6.576341527058008,0.899999618530277,-0.06191097549557867,0.8325004577636683,0.14178381907940718,1.5232170964479295,0.487142138421536,1.1778587771058007,-1.381162298124611,85.43693994818642,32.667363831808856,0.34535831934213107,1,-0.5300006866455043,-0.7600002288818324,-1.0950007438659632,-1.0450010299682582,-0.9300003051757741,0,-0.06763872175662078,-1.8749970197648358,23.940000534057614,-1.1052652712944464,24.18000030517578,-1.6153643005955318,24.10000038146973,-0.06763872175662078
5011,2010-01-05,24.57999992370605,24.729999542236328,24.3799991607666,24.60000038146973,45124500.0,-0.0044552696627052635,1.5000136239782016,-0.03448355240442283,63.40579184332092,53.90034634956321,-0.5984947795936684,-0.7410034920495541,-0.8887900153724608,-1.5258951327025478,6.749121297708423,0.35000038146972656,-0.001761262459755386,0.7014998435974071,-0.05073960887518325,1.4537392960699975,0.32538011736111017,1.077619569833704,-1.118045496107559,71.11107343507248,17.48421026939196,0.3761197262362959,1,-0.37499999999999645,-0.6499996185302699,-0.9600000381469691,-0.9350004196166957,-0.6499996185302699,1,-0.061432068086604064,-1.1282030590911054,24.690000534057614,-1.8749970197648358,23.940000534057614,-1.1052652712944464,24.18000030517578,-0.061432068086604064
5012,2010-01-06,24.420000076293945,24.739999771118164,24.34000015258789,24.540000915527344,35715700.0,-0.00650935101337391,-1.8571331257961459,5.999904634748965,68.35938926087991,56.21576250125465,-0.3533776764868293,-0.5949685783855756,-0.7357567621925902,-1.3332977236541694,6.893194642391906,0.39999961853027344,0.07708238787190425,0.530999946594239,-0.24617178894340697,1.308171682131885,0.1424140788254178,0.9195858143630602,-0.8202410761965133,53.33330507630476,-6.146415784185159,0.3885858677688221,1,-0.14999961853027344,-0.48999977111816406,-0.869999885559082,-0.7750005722045898,-0.6599998474121058,2,-0.051597060808570516,1.5000136239782016,24.57999992370605,-1.1282030590911054,24.690000534057614,-1.8749970197648358,23.940000534057614,-0.051597060808570516
5013,2010-01-07,24.53000068664551,24.56999969482422,24.170000076293945,24.29999923706055,31531200.0,0.0045045294843528705,1.5806471460478413,-1.9166653421282682,70.4545339605426,58.60374723413702,-0.3811852998100953,-0.6832957229575989,-0.8364375853744583,-1.4065367453761475,7.550216233676604,0.39999961853027344,0.14825680241983719,0.6050004959106481,-0.22187709029491387,1.43187808211621,0.1915617028078671,1.018439289013429,-0.8062175712990332,65.55560029585162,0.03859302032704193,0.41343879310278026,1,-0.21500015258789418,-0.6000003814697301,-0.9800004959106481,-0.8850011825561559,-0.5300006866455114,3,-0.033836114980539955,-1.8571331257961459,24.420000076293945,1.5000136239782016,24.57999992370605,-1.1282030590911054,24.690000534057614,-0.033836114980539955
5014,2010-01-08,24.65999984741211,24.70000076293945,24.25,24.3799991607666,39115900.0,0.005299598741445255,1.499986754616046,1.2173866171311998,79.59999084472656,62.38427943093804,-0.41709082000393494,-0.7908344405127039,-0.9502561410863493,-1.4893842227859757,7.741884846820454,0.4500007629394496,0.2203353525910252,0.6949996948242188,-0.193725079113932,1.5837244687623695,0.2506373078551434,1.1393620817932941,-0.8245950283414913,78.31321425042331,4.802774592170465,0.4443623869690746,1,-0.33500003814697266,-0.7299995422363281,-1.1574997901916504,-1.015000343322754,-0.5900001525878906,4,-0.04703973457379573,1.5806471460478413,24.53000068664551,-1.8571331257961459,24.420000076293945,1.5000136239782016,24.57999992370605,-0.04703973457379573
5015,2010-01-11,24.59000015258789,24.88999938964844,24.40999984741211,24.63999938964844,35852900.0,-0.0028385926706144815,-1.3414620530522414,-0.17856826588376007,76.03306175947392,65.58680647675303,-0.27751069919962035,-0.7058298549328086,-0.8477919010235695,-1.3766320088193567,8.706727665529382,0.4799995422363317,0.2793911995625926,0.592500019073487,-0.33889121332233785,1.523891251469312,0.1268044028755746,1.0581956352713995,-0.6541358001655446,58.333399560779284,-20.137736765833452,0.4656956161979125,1,-0.17500019073486328,-0.6350002288818359,-1.1449999809265137,-0.9450006484985352,-0.30999946594237926,0,-0.02846688729547564,1.499986754616046,24.65999984741211,1.5806471460478413,24.53000068664551,-1.8571331257961459,24.420000076293945,-0.02846688729547564
5016,2010-01-12,24.20000076293945,24.5,24.07999992370605,24.440000534057614,35780400.0,-0.015860080814493083,1.3333421636828653,4.800068665598194,61.20002746582017,66.00504086166114,0.14673127307843714,-0.29720187543943766,-0.4453094050718711,-0.9493863323322742,9.147267416845233,0.5100002288818395,0.3281368609902664,0.1810006141662548,-0.7481281369029702,1.1101293652354798,-0.2835637613683595,0.6455649897008691,-0.1496402060499733,14.814928191808626,-61.99879809513036,0.4645643755346125,1,0.21499919891357777,-0.24500083923339488,-0.7125005722045863,-0.5550012588500941,0.15999984741210938,1,-0.01818183967710607,-1.3414620530522414,24.59000015258789,1.499986754616046,24.65999984741211,1.5806471460478413,24.53000068664551,-0.01818183967710607
5017,2010-01-13,24.63999938964844,24.70000076293945,24.20000076293945,24.28000068664551,43683900.0,0.018181760861049945,1.0833270417510024,-1.4999960263532255,65.72438186359551,66.8543274862184,-0.23312912111702389,-0.7106278240023336,-0.8445657724281723,-1.359580610571463,9.918310920451635,0.5,0.38859130746704196,0.5809992790222189,-0.3838765232794792,1.545875081323917,0.09856137787136987,1.063437180173068,-0.5599994659423899,69.1357821194192,-6.26105349271235,0.4824379011508485,1,-0.2249994277954137,-0.6849994659423864,-1.0374994277954137,-0.9949998855590856,-0.3400001525878906,2,-0.028814898622560037,1.3333421636828653,24.20000076293945,-1.3414620530522414,24.59000015258789,1.499986754616046,24.65999984741211,-0.028814898622560037
5018,2010-01-14,24.95000076293945,25.07999992370605,24.520000457763672,24.57999992370605,52302100.0,0.012581224877028285,-1.2857131735571476,1.0277838118499758,68.81029846032119,68.9443606484763,-0.47206185842956216,-0.953753166246873,-1.1155078484209078,-1.6424625757875901,10.276639957057384,0.5599994659423793,0.4488640791598897,0.8175005912780726,-0.18489396972423577,1.819895152280381,0.3163033107769202,1.318697871779225,-0.8700008392333984,87.00008392333984,12.108588042297072,0.5011972805011542,1,-0.40500068664550426,-0.9000005722045863,-1.3475008010864222,-1.305001258850094,-0.9000015258788991,3,-0.04769541072821237,1.0833270417510024,24.63999938964844,1.3333421636828653,24.20000076293945,-1.3414620530522414,24.59000015258789,-0.04769541072821237
5019,2010-01-15,24.399999618530273,25.10000038146973,24.29999923706055,25.0,51648100.0,-0.022044133370374253,-1.0000000000000178,-1.6216189744673613,56.32184412035364,67.76770217544828,0.1676861441513786,-0.3467071602697871,-0.5291317321492883,-1.0661891851512344,10.245322424109158,0.8000011444091797,0.4728603055109204,0.21999950408935476,-0.7351418396026652,1.1751408477813747,-0.25757116775665523,0.6975701759353647,-0.19999885559082387,31.372505020812657,-39.05147338756841,0.4775706718460103,1,0.1900005340576172,-0.3399991989135742,-0.7974996566772461,-0.7100000381469727,-0.05999946594238281,4,-0.01639342724524051,-1.2857131735571476,24.95000076293945,1.0833270417510024,24.63999938964844,1.3333421636828653,24.20000076293945,-0.01639342724524051
5020,2010-01-19,24.85000038146973,24.8799991607666,24.5,24.540000915527344,37607500.0,0.01844265450716276,1.054066036033714,-0.5166654480835986,60.10498924175668,67.40094633083002,-0.2874615040011683,-0.7011280101073929,-0.9490289463744297,-1.4860762279513118,9.851948116403923,0.4799995422363281,0.5034801336215011,0.5865002632141163,-0.2892378509788749,1.4622383774071075,0.1486312061176207,1.024369320310612,-0.5500011444091797,75.49020707813037,8.052376609223131,0.43786905709649476,1,-0.2600002288818395,-0.7899999618530309,-1.2475004196167028,-1.1600008010864293,-0.520000457763679,1,-0.031388357129650046,-1.0000000000000178,24.399999618530273,-1.2857131735571476,24.95000076293945,1.0833270417510024,24.63999938964844,-0.031388357129650046
5021,2010-01-20,24.40999984741211,24.729999542236328,24.1200008392334,24.6200008392334,42125400.0,-0.017706258643992667,1.837213841192674,-0.6774237213051132,53.664295032012284,65.76815808317806,0.14068286305024813,-0.18558297257709455,-0.50404928811556,-1.0170971394225177,8.915319908614498,0.7299995422363317,0.5665349075030974,0.0924997329711914,-0.6662494423856877,0.8512489083280705,-0.28687485470724994,0.47187432064963275,0.6900005340576207,29.591749350917173,-33.74873630778572,0.3793745876784403,1,0.18000030517578125,-0.34999942779541016,-0.6524996757507324,-0.7200002670288086,-0.07999992370605824,2,-0.005325651846752488,1.054066036033714,24.85000038146973,-1.0000000000000178,24.399999618530273,-1.2857131735571476,24.95000076293945,-0.005325651846752488
5022,2010-01-21,23.979999542236328,24.649999618530273,23.86000061035156,24.51000022888184,54767500.0,-0.017615743869878298,-1.0519493387432681,2.5238008737432165,47.81658643034433,63.25283057982269,0.5606653744603207,0.2858510500095477,-0.07041765010116663,-0.5595261388554533,8.909641517676194,0.7899990081787145,0.5069649899278375,-0.3545005798339851,-1.0629006863309982,0.35389952666302804,-0.7087006330824934,-0.0003005265854767458,1.1004008483886736,9.677335002776655,-47.48583942244227,0.35420005324850745,1,0.5000009536743164,0.0800008773803711,-0.16749954223632812,-0.28999996185302734,0.620000839233402,3,0.015846583626739852,1.837213841192674,24.40999984741211,1.054066036033714,24.85000038146973,-1.0000000000000178,24.399999618530273,0.015846583626739852
5023,2010-01-22,22.96999931335449,23.93000030517578,22.8700008392334,23.84000015258789,70424300.0,-0.04211844237540163,1.0190444012112558,1.641508890752246,40.934571909151785,58.95667292031439,1.4819512188063193,1.3011289618745323,0.9260720418871102,0.47053551525686643,9.59081643769716,1.1099987030029297,0.4366041971935637,-1.3255007743835492,-2.228536343704711,-0.4224652050623874,-1.77701855904413,-0.8739829897229683,2.0615850860595764,4.484237428174885,-52.99826311037827,0.4515177846605814,1,1.0150012969970739,1.0150012969970739,0.8550009727478063,0.7200002670288121,1.6400012969970703,4,0.05790160920609244,-1.0519493387432681,23.979999542236328,1.837213841192674,24.40999984741211,1.054066036033714,24.85000038146973,0.05790160920609244
5024,2010-01-25,22.989999771118164,23.18000030517578,22.739999771118164,23.10000038146973,51288800.0,0.000870720869027064,2.2592576894276553,0.12643736119667734,31.601734282548435,54.019858756211555,1.3411895730329135,1.2847803813916272,0.9034757943860292,0.47730330535903676,10.50003144522914,0.4400005340576172,0.3596187201018246,-1.2660002708435059,-2.3204029961886263,-0.2115975454983854,-1.793201633516066,-0.7387989081709456,1.9118896146850624,11.682246322559484,-40.51831489709517,0.5272013626725606,1,0.9300003051757812,0.9300003051757812,0.8350005149841309,0.6999998092651367,1.8500003814697266,0,0.04610698027383364,1.0190444012112558,22.96999931335449,-1.0519493387432681,23.979999542236328,1.837213841192674,24.40999984741211,0.04610698027383364
5025,2010-01-26,22.899999618530273,23.20000076293945,22.63999938964844,22.79999923706055,55312800.0,-0.003914752217655804,-1.6666727217406028,-0.9090893327784096,31.73913620369818,50.74642639375356,1.3033096376024957,1.3610795628911845,0.981076574584911,0.6006859946787202,11.638080289574235,0.5600013732910085,0.2559067403623345,-1.3030004501342773,-2.514856347195,-0.09114455307355485,-1.9089283986646386,-0.6970725016039161,1.8289385980981478,12.440201430602482,-35.82466095138942,0.605927948530362,1,0.9700002670288121,0.9700002670288121,0.9025006294250488,0.7899999618530273,2.050001144409176,1,0.06288212043865693,2.2592576894276553,22.989999771118164,1.0190444012112558,22.96999931335449,-1.0519493387432681,23.979999542236328,0.06288212043865693
5026,2010-01-27,23.149999618530273,23.26000022888184,22.76000022888184,22.88999938964844,51802900.0,0.010917030749542311,1.08332704175091,2.5999923706346295,36.46055653882698,47.494890246557055,0.9931432970605698,1.0939197395403824,0.7380903095687685,0.37979367220629,12.951232363617656,0.5,0.11370871039646246,-1.0065004348754876,-2.3064000894104737,0.29339921965949856,-1.6564502621429789,-0.3565506076079963,1.370044715400148,25.373142826234734,-21.331446488216685,0.6499498272674927,1,0.7200002670288121,0.7200002670288121,0.5950002670288086,0.5399999618530273,2.059999465942383,2,0.05097193626868379,-1.6666727217406028,22.899999618530273,2.2592576894276553,22.989999771118164,1.0190444012112558,22.96999931335449,0.05097193626868379
5027,2010-01-28,22.520000457763672,23.21999931335449,22.350000381469727,23.18000030517578,63620000.0,-0.02721378709061928,1.3513552524409107,-2.5384587169424107,30.71017422033937,43.2615431087813,1.4424888079335787,1.6859179801432376,1.357933429726561,1.036490623401761,14.37493888972598,0.8699989318847621,-0.03694042185401614,-1.5574995994567864,-3.0496812948275576,-0.06531790408601523,-2.3035904471421738,-0.811408751771399,1.8120393817385505,10.759499019164027,-32.174211898617116,0.7460908476853857,1,1.2049999237060547,1.2049999237060547,1.1474995613098145,1.169999122619629,3.6099987030029297,3,0.0803729764276444,1.08332704175091,23.149999618530273,-1.6666727217406028,22.899999618530273,2.2592576894276553,22.989999771118164,0.0803729764276444
5028,2010-01-29,22.46999931335449,23.1299991607666,22.440000534057614,22.95000076293945,73431900.0,-0.0022202994401780973,-1.5555551630962814,0.7272750917550501,28.654977935372557,40.18744686600562,1.2334130922235929,1.6877746771919853,1.3918299963580303,1.1075813371219319,15.807341835583683,0.6899986267089879,-0.12710964545557246,-1.5220006942749045,-3.1765781838693563,0.13257679531954736,-2.3492894390721304,-0.6947119494776786,1.6241957911838334,13.186698022644611,-24.227794002419238,0.8272887447972259,1,1.1450004577636754,1.255001068115238,1.195001125335697,1.2200002670288121,3.659999847412113,4,0.09479310784176698,1.3513552524409107,22.520000457763672,1.08332704175091,23.149999618530273,-1.6666727217406028,22.899999618530273,0.09479310784176698
5029,2010-02-01,22.729999542236328,22.940000534057614,22.3799991607666,22.649999618530273,54386100.0,0.011570994073298202,1.2399969482538467,-0.16666600439483586,32.51880278816907,37.12231503782922,0.7952391565491048,1.4044849626580884,1.1113220530614,0.869119300991521,17.494684080195235,0.5600013732910121,-0.2757038121751414,-1.201500415802002,-2.949910989496704,0.5469101578927003,-2.0757057026493513,-0.3272951289546526,1.1548921955337619,41.75815653675718,6.701025618984019,0.8742052868473505,2,0.8100004196166992,0.9950008392333984,0.9350008964538574,0.9600000381469727,3.1400012969970703,0,0.08271012344817064,-1.5555551630962814,22.46999931335449,1.3513552524409107,22.520000457763672,1.08332704175091,23.149999618530273,0.08271012344817064
5030,2010-02-02,23.020000457763672,23.11000061035156,22.51000022888184,22.809999465942386,54108900.0,0.012758509519037675,2.0769148004871254,2.6250149011753603,38.69732598749051,35.4593184773268,0.24401462272638952,1.0360771506316233,0.8066618522668705,0.5976117718021285,17.724367224369296,0.6000003814697195,-0.4740086935222294,-0.8279994964599595,-2.5833837542837195,0.9273847613638004,-1.7056916253718413,0.049692632451922236,0.680704317250374,73.62639435592361,34.52127616000732,0.8776921289118806,2,0.4799995422363281,0.7049999237060547,0.6324996948242188,0.6699991226196289,2.9499988555908168,1,0.07906167066171399,1.2399969482538467,22.729999542236328,-1.5555551630962814,22.46999931335449,1.3513552524409107,22.520000457763672,0.07906167066171399
5031,2010-02-03,23.06999969482422,23.25,22.85000038146973,23.15999984741211,80035500.0,0.0021719911410202908,1.9629551138049157,-0.42857013106148717,33.747434164957426,33.896079336728256,-0.01793950923870824,0.9140141719222825,0.7525982076494024,0.5541300257472983,17.839832597187204,0.3999996185302699,-0.6000133063298954,-0.7025002479553208,-2.4552113151259007,1.050210819215259,-1.5788557815406108,0.1738552856299691,0.46862055296450933,79.99995761445686,42.84727337495774,0.8763555335852893,2,0.07000064849853516,0.6550006866455078,0.5825004577636719,0.619999885559082,2.809999465942383,2,0.0814911613777356,2.0769148004871254,23.020000457763672,1.2399969482538467,22.729999542236328,-1.5555551630962814,22.46999931335449,0.0814911613777356
5032,2010-02-04,23.15999984741211,23.770000457763672,23.10000038146973,23.40999984741211,126098600.0,0.0039011770168373427,-2.6216324889425513,2.7777730682829653,30.585692002797003,32.74620379157773,-0.2642808515325328,0.7639458849170602,0.6665880398563928,0.46995950683818677,17.649043734863064,0.7000007629394531,-0.7934685867239004,-0.5495000839233413,-2.2947795107291604,1.195779342882478,-1.4221397973262526,0.3231396294795701,-0.8099994659423828,56.115104952103636,24.22399553820572,0.8726397134029104,2,-0.09999942779541016,0.5650005340576172,0.48000049591064453,0.5299997329711914,2.9200000762939418,3,0.08851464812464638,1.9629551138049157,23.06999969482422,2.0769148004871254,23.020000457763672,1.2399969482538467,22.729999542236328,0.08851464812464638
5033,2010-02-05,23.70000076293945,23.8799991607666,23.15999984741211,23.29999923706055,99148600.0,0.023316101860323624,-1.1176440889048458,-1.6000061035155966,42.39132372776852,33.945047063268845,-0.7709108348392206,0.16714481850973684,0.12274952928438054,-0.056222380002811434,17.82671538780683,0.7199993133544922,-0.9282767090027235,0.0320008277893038,-1.6700675776527056,1.7340692332313132,-0.8190333749317027,0.8830350305103103,-1.3216003799438454,88.00010681152321,53.7283024918651,0.8510342027210047,2,-0.5850009918212855,0.02499961853027699,-0.04250049591064098,-0.010001182556148791,2.449998855590824,4,0.10253157466674123,-2.6216324889425513,23.15999984741211,1.9629551138049157,23.06999969482422,2.0769148004871254,23.020000457763672,0.10253157466674123
5034,2010-02-08,23.5,23.899999618530273,23.479999542236328,23.78000068664551,69909000.0,-0.008438850485279259,-1.624987334076401,-0.6999990463293428,34.48276920446099,34.24989517446471,-0.5486556565890837,0.2906892371973697,0.32166761040008396,0.1535409741222047,17.72853230031557,0.4200000762939453,-1.0150781131579407,-0.10999994277954173,-1.747572294884705,1.5275724093256215,-0.9287861188321251,0.7087862332730417,-1.0615356658935546,71.22303639058119,40.42328673294322,0.8187861760525822,2,-0.375,0.22500038146972656,0.16500043869018555,0.18999958038330078,2.7600002288818395,0,0.1119148579049618,-1.1176440889048458,23.70000076293945,-2.6216324889425513,23.15999984741211,1.9629551138049157,23.06999969482422,0.1119148579049618
5035,2010-02-09,23.88999938964844,24.0,23.57999992370605,23.79999923706055,60331600.0,0.01659571870844423,1.7096659078324852,-0.3214283281448996,43.95348734053695,35.08244304132138,-0.8755262802082129,-0.1627875359016855,-0.06490495664430185,-0.23039641873101502,17.169242191400762,0.5,-0.9716897442090442,0.3149994850158713,-1.2632276659633561,1.8932266359950987,-0.4741140904737442,1.1041130605054867,-1.3638429384765658,90.43472636172326,57.02502558876861,0.7891135754896141,2,-0.7149991989135778,-0.1649990081787145,-0.2249989509582555,-0.19999980926514027,2.4500007629394496,1,0.0828799288476707,-1.624987334076401,23.5,-1.1176440889048458,23.70000076293945,-2.6216324889425513,23.15999984741211,0.0828799288476707
5036,2010-02-10,23.76000022888184,24.0,23.6200008392334,23.86000061035156,50574100.0,-0.005441572377056225,1.0,-1.1111134658584385,47.250009894366364,36.920202560657714,-0.7262744122326801,-0.07108692896601454,0.0786867500511228,-0.09550865232893457,17.46053821487399,0.37999916076660156,-0.8830228432386988,0.2070003509521534,-1.346618412079394,1.7606191139837009,-0.5698090305636221,0.9838097324679289,-1.1159362938037134,73.33334746184799,35.396466255702286,0.7768093815157745,2,-0.5700006484985387,-0.03499984741211293,0.2849998474121058,-0.06500053405762074,2.389999389648434,2,0.09301342858516692,1.7096659078324852,23.88999938964844,-1.624987334076401,23.5,-1.1176440889048458,23.70000076293945,0.09301342858516692
5037,2010-02-11,23.93000030517578,23.989999771118164,23.540000915527344,23.670000076293945,42458500.0,0.00715488529698316,1.3684202601026958,-2.5999923706347574,65.18988067609439,40.97963619851569,-0.7545851423523509,-0.31305619632746584,-0.07610988890209924,-0.25974162588892113,17.420714525193397,0.4499988555908203,-0.7782698950618787,0.41250038146972656,-1.067227896408685,1.892228659348138,-0.32736375746947743,1.1523645204089306,-1.1774614849039047,91.66670451087869,47.45356559541464,0.7398641389392051,2,-0.7400007247924805,-0.2049999237060547,0.13749980926513672,-0.2350006103515625,2.35000038146973,3,0.08148762351536853,1.0,23.76000022888184,1.7096659078324852,23.88999938964844,-1.624987334076401,23.5,0.08148762351536853
5038,2010-02-12,23.76000022888184,23.79999923706055,23.51000022888184,23.71999931335449,56455000.0,-0.007104056586960117,3.8333598245220775,0.153849539669176,61.63142202865754,44.21437166968107,-0.4272889515535532,-0.24957490418239914,0.09066793720762689,-0.08857687714234075,16.70446403725788,0.42000007629394176,-0.7160889562378223,0.3020003318786664,-1.0227854595632095,1.6267861233205423,-0.3603925638422716,0.9643932275996043,-0.9076645142317119,53.8462384917294,5.290210930583555,0.6623928957209381,2,-0.5050001144409215,-0.03499984741211293,0.3400001525878871,-0.06500053405762074,2.8799991607666016,4,0.09764308385839571,1.3684202601026958,23.93000030517578,1.0,23.76000022888184,1.7096659078324852,23.88999938964844,0.09764308385839571
5039,2010-02-16,24.0,24.0,23.79999923706055,23.959999084472656,46758200.0,0.01010100037063233,8.999809269502016,0.9999999999998224,65.8959547131619,47.236441528089,-0.5232157566458646,-0.5492378537560327,-0.14821983014494577,-0.3224918031070736,16.37723444190719,0.2399997711181605,-0.5465360030852509,0.5620000839233406,-0.7140896068099529,1.838089774656634,-0.07604476144330619,1.2000449292899873,-1.055851142521881,100.0,44.93918215883951,0.6380448453666471,2,-0.5749998092651367,-0.27499961853027344,0.12250041961669922,-0.30500030517578125,2.4500007629394496,1,0.08958331743876147,3.8333598245220775,23.76000022888184,1.3684202601026958,23.93000030517578,1.0,23.76000022888184,0.08958331743876147
5040,2010-02-17,24.06999969482422,24.09000015258789,23.739999771118164,23.989999771118164,48505500.0,0.0029166539510090406,4.833298895334976,1.9999523173755485,64.02438847101038,50.60054756209489,-0.4789796047898527,-0.717453645507355,-0.2149816451665032,-0.3761978629512974,16.10726216574517,0.35000038146972656,-0.3458063306364778,0.6709998130798347,-0.463175669656259,1.8051752958159284,0.10391207171178962,1.2380875544478798,-1.0413827459443503,96.55164475955893,36.17671963613955,0.5670877413680462,2,-0.47499942779541016,-0.3449993133544922,0.057500362396240234,-0.375,2.3600006103515625,2,0.09098465150909574,8.999809269502016,24.0,3.8333598245220775,23.76000022888184,1.3684202601026958,23.93000030517578,0.09098465150909574
5041,2010-02-18,24.28000068664551,24.36000061035156,23.899999618530273,24.04999923706055,41154700.0,0.008724594702277821,1.3589716001624363,2.8750208616455666,80.76920768407409,56.176493748903454,-0.5579681805772054,-0.9883673142652327,-0.4298762807482781,-0.5661235918520795,16.958071448928596,0.4600009918212855,-0.16481525885918558,0.8875007629394567,-0.22353271709562605,1.9985342429745394,0.3319840229219153,1.443017502956998,-1.1452454173948396,90.58824849375699,22.948480247107824,0.5555167400175413,2,-0.5200004577636754,-0.5550003051757848,-0.09500074386597035,-0.5600013732910156,2.1899986267089773,3,0.0848434681913095,4.833298895334976,24.06999969482422,8.999809269502016,24.0,3.8333598245220775,23.76000022888184,0.0848434681913095
5042,2010-02-19,24.36000061035156,24.3799991607666,24.059999465942386,24.1299991607666,38781900.0,0.0032948896805446992,1.3703808359883034,0.9999999999999846,82.69896970220971,60.65512107939691,-0.5027126935428754,-1.094557355374043,-0.5155530099045791,-0.6249002539793089,17.9590021923254,0.3199996948242152,-0.032907868258824635,0.9485006332397425,-0.21652115166183705,2.113522418141322,0.36598974078895097,1.5310115256905341,-1.0782159001687823,97.70131322210732,22.216320389300037,0.5825108924507901,2,-0.4300012588500941,-0.6350002288818324,-0.17500066757201793,-0.6400012969970632,2.1499996185302805,4,0.07348107402830162,1.3589716001624363,24.28000068664551,4.833298895334976,24.06999969482422,8.999809269502016,24.0,0.07348107402830162
5043,2010-02-22,24.29999923706055,24.459999084472656,24.149999618530273,24.38999938964844,31374800.0,-0.002463110500313892,1.695652895029357,-0.3913025450504675,79.18212397613084,65.6217160540269,-0.38962426235747216,-0.9800547746770398,-0.449147550552798,-0.5596165350053575,17.408466983072255,0.3099994659423828,0.12975882846584952,0.8219992637634306,-0.38788311117450647,2.0318816387013676,0.21705807629446383,1.4269404512323973,-0.8644645037960395,77.77777777777827,-1.8919125375951467,0.6049411874689684,2,-0.31499958038330433,-0.5749988555908239,-0.11499929428100941,-0.5799999237060547,2.350000381469723,0,0.08148154369343397,1.3703808359883034,24.36000061035156,1.3589716001624363,24.28000068664551,4.833298895334976,24.06999969482422,0.08148154369343397
5044,2010-02-23,24.04999923706055,24.229999542236328,23.82999992370605,24.15999984741211,36286000.0,-0.010288066166632581,2.199996948242216,1.2222269317169951,69.43392804189568,68.45287613195565,-0.05967809095277943,-0.6815120224250499,-0.19712838090104157,-0.3007844616782229,16.34724648242822,0.4699993133544993,0.30564950247764955,0.5189992904663114,-0.6937385414582593,1.7317371223908822,-0.08736962549597393,1.1253682064285968,-0.4505502076027348,43.05552244183293,-35.83453258744462,0.6063689159622861,2,-0.06499958038330433,-0.32499885559082387,0.24750089645385387,-0.23499965667724965,1.980001449584961,1,0.10769231745324781,1.695652895029357,24.29999923706055,1.3703808359883034,24.36000061035156,1.3589716001624363,24.28000068664551,0.10769231745324781
5045,2010-02-24,24.34000015258789,24.45000076293945,24.09000015258789,24.09000015258789,33182100.0,0.01205825050840148,-1.8800048828124716,-2.2727146622278442,71.97230189665504,71.19979746554328,-0.31193706355182726,-0.9044731091961644,-0.4842776911252784,-0.5840094402429763,15.268428235011985,0.40000152587889914,0.38972902716884406,0.7370001792907708,-0.48891488817490014,1.9629152467564417,0.12404264555793532,1.3499577130236062,-0.6028631143277003,80.95252512102607,2.111867210819625,0.6129575337328358,2,-0.35500049591064453,-0.7250003814697266,-0.014999866485595703,-0.5150003433227504,1.4899997711181605,2,0.08668860300426995,2.199996948242216,24.04999923706055,1.695652895029357,24.29999923706055,1.3703808359883034,24.36000061035156,0.08668860300426995
5046,2010-02-25,24.32999992370605,24.38999938964844,23.8700008392334,24.0,37112100.0,-0.0004108557444185701,1.3111105459693175,1.3199996948242045,70.81848239030565,71.8251976560112,-0.23756159383629338,-0.8448536212281006,-0.46600281750325934,-0.560037405484259,14.08029912224415,0.5199985504150426,0.5367592003372366,0.6679999351501422,-0.5795088578155543,1.9155087281158387,0.04424553866729397,1.2917543316329905,-0.5,79.36518508875193,-2.2530221249259483,0.6237543964828488,2,-0.34500026702880504,-0.7899999618530238,-0.004999637603756213,-0.5050001144409109,1.8400001525878942,3,0.08631320953780963,-1.8800048828124716,24.34000015258789,2.199996948242216,24.04999923706055,1.695652895029357,24.29999923706055,0.08631320953780963
5047,2010-02-26,24.32999992370605,24.459999084472656,24.209999084472656,24.36000061035156,30719800.0,0.0,1.1739353982667156,-0.09091119267115666,63.87661903901671,72.07466399049554,-0.1954034464150176,-0.7402535169260034,-0.45981421215234874,-0.5392175513929978,12.326666939958317,0.25,0.6106273225276979,0.5774999618530252,-0.5805907969935191,1.7355907206995695,-0.0015454175702451778,1.1565453412762956,-0.4599990844726527,79.36518508875193,-1.3860321093701202,0.5790453794232718,2,-0.23000049591064098,-0.8299999237060511,-0.004999637603756213,-0.27999973297118785,1.8899993896484375,4,0.08795722960785213,1.3111105459693175,24.32999992370605,-1.8800048828124716,24.34000015258789,2.199996948242216,24.04999923706055,0.08795722960785213
5048,2010-03-01,24.60000038146973,24.649999618530273,24.31999969482422,24.32999992370605,41777800.0,0.011097429453774899,-1.2758543579490147,-8.99980926950243,73.50426096418852,72.92003135172072,-0.3729376246465783,-0.8880273889466856,-0.70875536874793,-0.7909278857686921,10.630671041998788,0.3299999237060547,0.6878628115312679,0.7410003662109403,-0.3070234681444042,1.7890242005662849,0.21698844903326986,1.2650122833886108,-0.7299995422363317,93.90252979651885,11.452582316438935,0.5240119171776721,3,-0.40500068664551137,-1.1000003814697301,-0.32999992370605824,-0.5399999618530309,1.7399997711181605,0,0.07764226901601368,1.1739353982667156,24.32999992370605,1.3111105459693175,24.32999992370605,-1.8800048828124716,24.34000015258789,0.07764226901601368
5049,2010-03-02,24.61000061035156,24.75,24.440000534057614,24.65999984741211,51403800.0,0.0004065133628763373,1.6956528950293046,-0.18518204552198514,68.36735091075764,73.40258273391487,-0.3210739934535596,-0.7904899217644719,-0.6961787974783498,-0.7889406840141753,8.839160432914673,0.30999946594238637,0.6841842389150479,0.6570005416870082,-0.297746150811971,1.6117472341859873,0.1796271954375186,1.1343738879364977,-0.5995999908447232,84.09096327700107,2.5415250362550523,0.4773733462494901,3,-0.3200006484985316,-1.0600004196166957,-0.6249999999999964,-0.6249999999999964,1.6700000762939524,1,0.08289309051543214,-1.2758543579490147,24.60000038146973,1.1739353982667156,24.32999992370605,1.3111105459693175,24.32999992370605,0.08289309051543214
5050,2010-03-03,24.84000015258789,24.93000030517578,24.60000038146973,24.70000076293945,50693400.0,0.009345775560021252,1.0625014901175183,-2.8000305180436653,76.21354863499808,72.89639839512864,-0.48093835852584377,-0.924550770226972,-0.8917591866218615,-1.009645123055389,7.537684406901027,0.32999992370605113,0.7147740522168533,0.7960000991821303,-0.13084876182461613,1.7228489601888768,0.3325756686787571,1.2594245296855036,-0.6816796569824213,91.50941528938633,8.55219203779616,0.46342443050337356,3,-0.46000003814697266,-1.1999998092651367,-0.9200000762939453,-0.9200000762939453,1.7600002288818395,2,0.04790662346005026,1.6956528950293046,24.61000061035156,-1.2758543579490147,24.60000038146973,1.1739353982667156,24.32999992370605,0.04790662346005026
5051,2010-03-04,24.95000076293945,24.979999542236328,24.65999984741211,24.84000015258789,40262000.0,0.0044283659289792165,2.764742841755677,0.7857220708446413,75.49996280677274,72.0965087400801,-0.5430078650083559,-0.9343915982968056,-0.970188454669124,-1.1105746367014078,6.565475591036246,0.31999969482421875,0.7144293527453769,0.8120006561279247,-0.07958837349846348,1.703589685754313,0.3662061413147306,1.2577951709411188,-0.6373443054199193,96.10405695290044,13.659932656185688,0.4457945148131933,3,-0.5450010299682582,-1.2850008010864222,-1.080000877380364,-1.080000877380364,1.5799999237060618,3,0.035270506367027776,1.0625014901175183,24.84000015258789,1.6956528950293046,24.61000061035156,-1.2758543579490147,24.60000038146973,0.035270506367027776
5052,2010-03-05,25.209999084472656,25.239999771118164,24.920000076293945,24.96999931335449,57057100.0,0.010420774091494556,1.1333231608460965,2.181803995006345,84.68893364714825,72.70837648130424,-0.748463001101225,-1.0887556186388494,-1.2049370363235283,-1.36564607569343,6.9313957312546375,0.31999969482421875,0.730484449715771,0.969499015808104,0.0799699036621675,1.8590281279540406,0.5247344597351358,1.4142635718810723,-0.763874010009765,96.73905606982554,10.236415389091576,0.44476455607296855,3,-0.6749992370605469,-1.414999008178711,-1.3399991989135707,-1.3399991989135707,1.2300014495849574,4,0.03808016765905298,2.764742841755677,24.95000076293945,1.0625014901175183,24.84000015258789,1.6956528950293046,24.61000061035156,0.03808016765905298
5053,2010-03-08,26.1299991607666,26.36000061035156,25.26000022888184,25.309999465942386,116178200.0,0.036493459329817846,-1.3913099364768744,3.4166686534899884,88.44760545322224,74.82100730478497,-1.5439405586078117,-1.9155851148093284,-2.092022487531331,-2.2713277080187027,8.115817883075543,1.1500015258789027,0.7055562818737826,1.7679991722106934,0.5766869894006668,2.95931135502072,1.1723430808056818,2.363655263615705,-1.5250991469726571,88.0207583101291,3.092203092850525,0.5956560914050131,3,-1.014998435974121,-1.7599992752075195,-2.404998779296875,-2.404998779296875,0.75,0,0.0034443228273433046,1.1333231608460965,25.209999084472656,2.764742841755677,24.95000076293945,1.0625014901175183,24.84000015258789,0.0034443228273433046
5054,2010-03-09,26.1299991607666,26.479999542236328,25.70000076293945,26.32999992370605,160887600.0,0.0,2.119995117187514,-0.24390346021082862,88.14810052988929,76.61831826403323,-1.3609866246703888,-1.8007764242633755,-2.0593963939468765,-2.2586202660289914,9.45322683134223,0.7799987792968786,0.6706467269483447,1.636499214172364,0.27706824043326606,2.995930187911462,0.9567837273028168,2.316214701041911,-1.2099990844726562,81.3829501217964,-1.98963135676469,0.6797154868695481,3,-0.9549989700317383,-1.6999998092651367,-2.4599990844726562,-2.404998779296875,1.0799999237060547,1,0.008036777595331834,-1.3913099364768744,26.1299991607666,1.1333231608460965,25.209999084472656,2.764742841755677,24.95000076293945,0.008036777595331834
5055,2010-03-10,25.8700008392334,26.059999465942386,25.75,25.85000038146973,69660800.0,-0.009950184840556098,-1.81816132612016,-0.1000019073413409,78.90909368341624,77.51727507437886,-0.9623337173304556,-1.4596739132968892,-1.7749232768155956,-1.9951212708205048,11.081765262662687,0.37999916076660156,0.6581792953867982,1.2775008201599114,-0.18161002782796487,2.7366116681477877,0.547945396165975,2.0070562441538478,-0.6380008697509751,66.48358212709232,-15.316302933599502,0.7295554239939374,3,-0.5250015258789062,-1.3750009536743164,-2.2375006675720215,-2.145000457763672,1.1099987030029297,2,0.015848466722518273,2.119995117187514,26.1299991607666,-1.3913099364768744,26.1299991607666,1.1333231608460965,25.209999084472656,0.015848466722518273
5056,2010-03-11,25.96999931335449,25.979999542236328,25.71999931335449,25.790000915527344,37340500.0,0.0038654221444569536,1.6000171662359568,8.999713904254712,79.06136363792865,79.20446891870239,-0.8998640389499108,-1.4604960228079698,-1.8526489246533444,-2.090842400800188,12.765464404870288,0.2600002288818395,0.7078073603309605,1.266999340057371,-0.25981466814523557,2.7938133482599774,0.5035923359560677,2.030406344158674,-0.48839942932128366,67.3076664437348,-11.96522613497416,0.7634070041013031,3,-0.5699996948242152,-1.3049993515014613,-2.3574991226196254,-2.244998931884762,1.1000003814697301,3,0.02425880187803009,-1.81816132612016,25.8700008392334,2.119995117187514,26.1299991607666,-1.3913099364768744,26.1299991607666,0.02425880187803009
5057,2010-03-12,25.8799991607666,26.03000068664551,25.78000068664551,26.0,31167200.0,-0.0034655431254326796,1.7777436343020743,-0.666677263142292,78.21431125915781,79.72780784036566,-0.6334930725851109,-1.2826800816656103,-1.7416073111687531,-1.9914563179812532,14.385582423017906,0.25,0.7273915965871858,1.0794992446899414,-0.4879786925580021,2.646977181937885,0.29576027606596966,1.8632382133139131,-0.19871934509277267,50.81961318322581,-27.459213307519093,0.7837389686239711,3,-0.4199991226196289,-1.0899991989135742,-2.4474987983703613,-2.154998779296875,1.3000011444091797,4,0.02511597940328736,1.6000171662359568,25.96999931335449,-1.81816132612016,25.8700008392334,2.119995117187514,26.1299991607666,0.02511597940328736
5058,2010-03-15,26.07999992370605,26.09000015258789,25.739999771118164,25.76000022888184,36759300.0,0.007728005000967819,1.058824849375624,-2.6666454740522334,86.9091289930371,81.78800540506336,-0.6721632784210634,-1.370212064443745,-1.9203877887584078,-2.184485305089513,16.052401907492435,0.35000038146972656,0.7670431046617132,1.1635000228881793,-0.42302543524036906,2.7500254810167277,0.37023729382390513,1.9567627519524535,0.399999618530277,48.71791736765892,-32.61123696489599,0.793262729064275,3,-0.5399999618530238,-1.2600002288818324,-2.6874995231628382,-2.3549995422363246,1.159999847412113,0,0.013803704425026986,1.7777436343020743,25.8799991607666,1.6000171662359568,25.96999931335449,-1.81816132612016,25.8700008392334,0.013803704425026986
5059,2010-03-16,26.149999618530273,26.34000015258789,26.01000022888184,26.03000068664551,53887500.0,0.0026840373860812505,-3.12500298023522,0.3749970197649163,85.77078466007312,82.84992051896059,-0.5595879570920523,-1.3395604474864236,-1.9601791856630264,-2.244800009351245,18.309830529059514,0.32999992370605113,0.8524609811429045,1.1259997367858894,-0.49013430901867494,2.7421337825904537,0.3179327138836072,1.9340667596881715,0.3151999282836897,69.35479405277214,-11.525384867570509,0.8080670229022825,3,-0.5799999237060547,-1.1700000762939453,-2.729999542236328,-2.424999237060547,1.1700000762939453,1,0.02791585288280607,1.058824849375624,26.07999992370605,1.7777436343020743,25.8799991607666,1.6000171662359568,25.96999931335449,0.02791585288280607
5060,2010-03-17,26.26000022888184,26.399999618530273,26.18000030517578,26.20000076293945,32456000.0,0.004206524357790675,-3.39996948253829,0.500000000000074,86.69205932948299,84.09348679926174,-0.4995073570406454,-1.3460943191332184,-2.0622488925525566,-2.3419825603480753,20.499308633193706,0.25,0.9021117487398413,1.1265003204345732,-0.5140547423133768,2.767055383182523,0.3062227890605982,1.9467778518085481,0.19069532241820752,79.41186370317243,-1.5913808534957923,0.8202775313739746,3,-0.5600004196167028,-1.2650003433227575,-2.835000038146976,-2.534999847412113,1.2099990844726491,2,0.036176650697282486,-3.12500298023522,26.149999618530273,1.058824849375624,26.07999992370605,1.7777436343020743,25.8799991607666,0.036176650697282486
5061,2010-03-18,26.34000015258789,26.43000030517578,26.21999931335449,26.239999771118164,27088000.0,0.003046455560120842,-1.9999863762073071,1.6666878596176937,87.08491370118232,84.35970680526552,-0.4040956390784274,-1.3321513625185872,-2.1296785976473203,-2.412081889785629,22.209542488601393,0.21000099182129262,0.9873249220623208,1.1035002708435044,-0.5697726875777889,2.7767732292647977,0.2668637916328578,1.940136750054151,0.09648148310851923,86.95650972055982,5.508697777907102,0.8366364792106475,3,-0.4700002670288086,-1.3450002670288086,-2.8899998664855957,-2.614999771118164,1.2299995422363281,3,0.024297622852730294,-3.39996948253829,26.26000022888184,-3.12500298023522,26.149999618530273,1.058824849375624,26.07999992370605,0.024297622852730294
5062,2010-03-19,26.149999618530273,26.440000534057614,26.06999969482422,26.3700008392334,55661800.0,-0.007213383939139839,1.0555567329292794,-2.200003814682714,79.46769687774685,83.36193918576826,-0.07457612473320907,-1.0552773719744692,-1.923898434650333,-2.2130254173657846,23.773431650082493,0.3700008392333949,1.0391474645783454,0.8239997863769517,-0.8433509229483178,2.4913504957022212,-0.009675568285683056,1.6576751410395865,-0.4099998474121094,58.57134293546113,-20.421107345081822,0.8336753546626354,3,-0.05999946594238281,-1.1549997329711914,-2.6924996376037598,-2.424999237060547,0.860000610351566,4,0.03518164779023625,-1.9999863762073071,26.34000015258789,-3.39996948253829,26.26000022888184,-3.12500298023522,26.149999618530273,0.03518164779023625
5063,2010-03-22,26.28000068664551,26.3799991607666,25.88999938964844,25.920000076293945,31899500.0,0.0049713602298915305,-1.3333212232405018,-1.6363573311139015,80.36365881046572,82.49700121694342,-0.202340059895338,-1.0849626071463625,-2.0398300992881957,-2.3256181106390805,25.020438206534152,0.4899997711181605,1.0992021608489146,0.8550007820129437,-0.790835909040787,2.5008374730666745,0.032082436486078336,1.677919127539809,-0.52600090026856,70.90917918289446,-7.131073196245197,0.8229183455268658,3,-0.20000076293946023,-1.2850008010864293,-2.8225007057189977,-2.555000305175785,0.7600002288818324,0,0.03424655993207848,1.0555567329292794,26.149999618530273,-1.9999863762073071,26.34000015258789,-3.39996948253829,26.26000022888184,0.03424655993207848
5064,2010-03-23,26.63999938964844,26.75,26.170000076293945,26.190000534057614,48863100.0,0.013698580426060092,-1.3673477331734794,1.2499947018183433,81.25001655686167,82.75710375843737,-0.5390770553358273,-1.308040040703066,-2.3854770044982345,-2.6633835892854734,27.393519061061777,0.5799999237060547,1.1310331792274049,1.0854994773864775,-0.5116617765713052,2.68266073134426,0.2869188504075879,1.884080104365367,-0.8722795883178769,87.20924043221413,10.423604630140346,0.7985806269788909,3,-0.40499973297119496,-1.394999504089359,-3.149999141693119,-2.9149990081787145,0.8900012969970703,1,0.022522537357972494,-1.3333212232405018,26.28000068664551,1.0555567329292794,26.149999618530273,-1.9999863762073071,26.34000015258789,0.022522537357972494
5065,2010-03-24,26.45000076293945,26.6200008392334,26.440000534057614,26.559999465942386,35293400.0,-0.007132080745573144,-1.7692533415495606,-0.24444218387736485,75.33787832900522,82.34338316855698,-0.28849127812781816,-1.003300132724533,-2.180781833019413,-2.4437279302356423,29.388775705825392,0.19999885559082742,1.0502588937126447,0.7900008201599071,-0.7469953149217368,2.326996955241551,0.021502752619085186,1.558498887700729,-0.642989753662107,65.11639254094086,-8.844493182962054,0.7684980675408218,3,-0.20500087738036754,-1.2050008773803675,-2.8750004768371547,-2.725000381469723,0.4799995422363317,2,0.03289220819621952,-1.3673477331734794,26.63999938964844,-1.3333212232405018,26.28000068664551,1.0555567329292794,26.149999618530273,0.03289220819621952
5066,2010-03-25,26.43000030517578,26.85000038146973,26.420000076293945,26.65999984741211,35137800.0,-0.0007561609522406254,-2.4400024414062784,2.0909295833259733,72.42651441522177,81.70029463034186,-0.21945577152453666,-0.8621069513438222,-2.1334414570839186,-2.401869232128739,32.16079805693689,0.4300003051757848,0.9708560854112989,0.6650003433227525,-0.77317809108742,2.103178777732925,-0.05408887388233552,1.3840895605278405,-0.5852697362695309,56.250037252864125,-14.216969159335541,0.7190892172050867,3,-0.13500022888183594,-1.0900001525878906,-2.7699999809265137,-2.7049999237060547,1.1100006103515625,3,0.03934918638555773,-1.7692533415495606,26.45000076293945,-1.3673477331734794,26.63999938964844,-1.3333212232405018,26.28000068664551,0.03934918638555773
5067,2010-03-26,26.46999931335449,26.75,26.34000015258789,26.440000534057614,37524500.0,0.0015133941625748992,-2.5652231602342996,-0.13042973479508402,59.23915296966473,78.62585284996716,-0.1865831955593471,-0.7732049103357177,-2.159256706245557,-2.4082188070803987,34.81638879020864,0.4099998474121094,0.9405479460722646,0.5979993820190401,-0.702487640151606,1.8984864041896863,-0.05224412906628473,1.248242893104365,-0.564952555694429,60.4165963001441,-7.506530215738401,0.6502435110853233,3,-0.09999942779540305,-1.129999160766598,-2.7274990081787074,-2.744998931884762,0.09000015258789773,4,0.04155649452226329,-2.4400024414062784,26.43000030517578,-1.7692533415495606,26.45000076293945,-1.3673477331734794,26.63999938964844,0.04155649452226329
5068,2010-03-29,26.51000022888184,26.690000534057614,26.45000076293945,26.61000061035156,30387800.0,0.0015111793186624034,-1.1818229107964235,-3.3334816887077996,60.10642615100549,75.77425746007076,-0.17788006245717014,-0.6985939071243443,-2.194310410050239,-2.417029837100852,37.178823738719714,0.23999977111816406,0.9037466961620524,0.5425003051757855,-0.6398410298493502,1.7248416402009212,-0.04867036233678235,1.1336709726883534,-0.5482562537931983,50.00000000000027,-15.550495190527357,0.5911706675125685,3,-0.1400003433227539,-1.1700000762939489,-2.682500362396244,-2.784999847412113,0.03999900817871094,0,0.018860807079709607,-2.5652231602342996,26.46999931335449,-2.4400024414062784,26.43000030517578,-1.7692533415495606,26.45000076293945,0.018860807079709607
5069,2010-03-30,26.649999618530273,26.709999084472656,26.34000015258789,26.63999938964844,32975900.0,0.0052810029588723495,4.692328007394692,-0.10000190734132847,72.15907736256781,74.15948168596907,-0.2676410598796579,-0.7145614726204634,-2.3099028885500914,-2.5232715599220477,39.30178843479386,0.3699989318847656,0.8807718307341759,0.5804997444152846,-0.45111565254606134,1.6121151413766306,0.06469204593461342,1.0963074428959558,-0.6349602590587686,60.784181729103835,-4.456268412209255,0.5158076984806728,3,-0.27999973297118785,-1.3099994659423828,-2.794999599456787,-2.924999237060547,-1.1599998474121094,1,0.01463419521874565,-1.1818229107964235,26.51000022888184,-2.5652231602342996,26.46999931335449,-2.4400024414062784,26.43000030517578,0.01463419521874565
5070,2010-03-31,26.03000068664551,26.61000061035156,25.959999084472656,26.520000457763672,54745100.0,-0.023264500591349546,-1.0634871617878017,-48.998855617030216,51.31582029420048,70.1851379740822,0.3534728880544904,-0.0008849642777875033,-1.6867053587282577,-1.8788450438211228,40.70083551394217,0.6900005340576172,0.800320739055028,-0.09899921417235902,-0.9542221289667054,0.7562237006219874,-0.5266106715695322,0.3286122432248142,0.8199996948242188,7.865337096591363,-54.75431918828394,0.42761145739717243,3,0.3399991989135742,-0.6700000762939489,-2.175000667572025,-2.305000305175785,-1.3200016021728551,2,0.05762581484562013,4.692328007394692,26.649999618530273,-1.1818229107964235,26.51000022888184,-2.5652231602342996,26.46999931335449,0.05762581484562013
5071,2010-04-01,25.82999992370605,26.29999923706055,25.65999984741211,26.20000076293945,56193700.0,-0.007683471289421373,1.2456206101531138,0.7551041062510516,48.953990589346866,66.79472616425997,0.5291701237362254,0.2829293640946595,-1.4715793735300515,-1.6655506631223176,41.76526590961215,0.639999389648441,0.7208037659093876,-0.34299993515015004,-1.0133999264352695,0.3274000561349695,-0.6781999307927116,-0.007799939507588505,1.0022004318237379,15.596335091359911,-46.51180354872361,0.3351999956425606,4,0.42500019073486683,-0.46999931335448863,-2.030000209808346,-2.1049995422363246,0.2999992370605504,3,0.04258615504137819,-1.0634871617878017,26.03000068664551,4.692328007394692,26.649999618530273,-1.1818229107964235,26.51000022888184,0.04258615504137819
5072,2010-04-05,26.170000076293945,26.239999771118164,25.79999923706055,25.8700008392334,34804200.0,0.013162994719014831,1.000008669793556,-0.8108069097413744,51.7786600002413,63.618615185346144,0.21490494176387287,0.019539484705184407,-1.7783293071521271,-1.9883887581120732,42.36287514919054,0.44000053405761363,0.6305743427076749,-0.0509998321533196,-0.5454703339639195,0.4434706696572803,-0.2982350830586178,0.19623541875197859,0.6153122589111355,48.57148566217743,-14.601272730265187,0.24723525090529963,4,0.08500003814697266,-0.6400003433227539,-2.4075002670288086,-2.4449996948242188,-0.21000099182128906,0,0.05235005102175805,1.2456206101531138,25.82999992370605,-1.0634871617878017,26.03000068664551,4.692328007394692,26.649999618530273,0.05235005102175805
5073,2010-04-06,26.21999931335449,26.3799991607666,26.04999923706055,26.1299991607666,31121900.0,0.001910555480121534,-1.6399993896484841,0.30000127156897716,51.39441716402138,60.30132636391944,0.17377359423348793,-0.024634475630701758,-1.761251474568983,-2.023475378352792,41.473926799540834,0.32999992370605113,0.5266823408466905,-0.005500602722172232,-0.49811873822027763,0.48711753277593317,-0.25180967047122493,0.24080846502688047,0.520300522338875,53.333321223174146,-8.683297267340869,0.2463090677490519,4,0.035000801086429334,-0.634999275207516,-2.4199995994567836,-2.494998931884762,0.5200004577636754,1,0.01296720676932761,1.000008669793556,26.170000076293945,1.2456206101531138,25.82999992370605,-1.0634871617878017,26.03000068664551,0.01296720676932761
5074,2010-04-07,26.34000015258789,26.59000015258789,26.10000038146973,26.10000038146973,43837800.0,0.0045766911661313525,-3.083335320156812,2.666659602424514,51.587300986599274,57.66237332587435,0.007535039105444952,-0.13501836184357074,-1.8120426132327694,-2.1222855729070638,40.55760574392815,0.4899997711181605,0.46564027604842195,0.10400018692016744,-0.38899919800968874,0.5969995718500236,-0.14249950554476243,0.3504998793850973,0.35708768357422116,71.57892200757344,11.276780660668521,0.2464996924649281,4,-0.08500003814697266,-0.6949996948242188,-2.4925003051757812,-2.614999771118164,-0.8099994659423793,2,0.007972630343816789,-1.6399993896484841,26.21999931335449,1.000008669793556,26.170000076293945,1.2456206101531138,25.82999992370605,0.007972630343816789
5075,2010-04-08,26.28000068664551,26.38999938964844,26.0,26.28000068664551,38623400.0,-0.0022778840392863042,2.545490801269301,0.0,48.800009765632524,55.037206142586655,0.04568868542375171,-0.04503688693397834,-1.6792022738402501,-2.045540362107136,39.484569020234545,0.38999938964844105,0.3840447483357785,0.023500728607181998,-0.43854405811985586,0.48554551533421986,-0.2075216647563387,0.2545231219707027,0.37560362996660146,66.6667350303949,9.333999972151247,0.2310223933635192,4,-0.07500076293945668,-0.5550003051757812,-2.360000610351566,-2.555000305175785,-1.3400001525878977,3,-0.030060916852593378,-3.083335320156812,26.34000015258789,-1.6399993896484841,26.21999931335449,1.000008669793556,26.170000076293945,-0.030060916852593378
5076,2010-04-09,26.60000038146973,26.63999938964844,26.21999931335449,26.28000068664551,34610800.0,0.012176548191143333,1.1000123978370897,100.0,58.555156518787804,54.96120653693366,-0.27676537200561313,-0.3324640950910158,-1.9292003300595972,-2.3384605987053035,38.625150299474676,0.4200000762939524,0.27076950895400387,0.31200037002563974,-0.15368993426517719,0.7776906743164567,0.07915521788023128,0.5448455221710482,-0.9400005340576207,95.23821417704733,36.48984633702302,0.23284515214540907,4,-0.4150009155273473,-0.8450002670288121,-2.590000152587894,-2.8750000000000036,-1.7299995422363317,4,-0.07105267931927173,2.545490801269301,26.28000068664551,-3.083335320156812,26.34000015258789,-1.6399993896484841,26.21999931335449,-0.07105267931927173
5077,2010-04-12,26.53000068664551,26.739999771118164,26.489999771118164,26.56999969482422,28374400.0,-0.002631567436855442,-3.1666375268219027,-0.12499701976490796,54.86382102658565,54.378694856442564,-0.2205529116947389,-0.22268844813881472,-1.7682592538173445,-2.2464633820338413,37.724026235704386,0.25,0.18376989092941187,0.20950059890747497,-0.22604986131182514,0.6450510591267751,-0.00827463120217331,0.42727582901712324,-0.8504008483886771,71.62173656414284,13.816300020928203,0.21777523010965005,4,-0.33000087738037465,-0.6450004577636754,-2.495000839233402,-2.805000305175785,-2.1700000762939524,0,-0.015077328138941914,1.1000123978370897,26.60000038146973,2.545490801269301,26.28000068664551,-3.083335320156812,26.34000015258789,-0.015077328138941914
5078,2010-04-13,26.440000534057614,26.5,26.170000076293945,26.45000076293945,42863900.0,-0.003392391641859338,5.000069358949518,0.2500119212245704,45.65219374372324,51.43348556545983,-0.15815848483217465,-0.10997349755596275,-1.584876582218154,-2.137320502723089,36.35926602318168,0.36000061035156605,0.10986502542696996,0.10150041580199698,-0.3217837296321022,0.5247845612360962,-0.11014165691505085,0.3131424885190448,-0.7179846984863261,59.45955002023289,5.151523301884154,0.21164207271704932,4,-0.24000072479247692,-0.38500022888182883,-2.2750005722045863,-2.6450004577636683,-2.180000305175774,1,-0.018154366107771547,-3.1666375268219027,26.53000068664551,1.1000123978370897,26.60000038146973,2.545490801269301,26.28000068664551,-0.018154366107771547
5079,2010-04-14,26.8799991607666,26.93000030517578,26.559999465942386,26.6299991607666,44610100.0,0.016641400068892587,1.1142766836328557,-24.99942780850658,58.431349962937595,52.22409997309729,-0.6281582253182911,-0.5190924142028983,-1.932836389045356,-2.558936253172508,34.9017278187517,0.4899997711181676,0.09623102994850541,0.5049990653991685,0.02770432472754436,0.9822938060707926,0.26635169506335643,0.7436464357349806,-1.1172639677734395,94.62353462349361,39.960824419592,0.23864737033581276,4,-0.5849990844726562,-0.5849990844726562,-2.1374988555908203,-2.524998664855957,-3.569999694824215,2,-0.005208310789413195,5.000069358949518,26.440000534057614,-3.1666375268219027,26.53000068664551,1.1000123978370897,26.60000038146973,-0.005208310789413195
5080,2010-04-15,27.209999084472656,27.25,26.95000076293945,27.0,47016500.0,0.012276783259268731,1.068953723922047,0.839996337890625,63.63635757358299,53.855474082456865,-0.8640354000841306,-0.8161142203977576,-2.174414250472754,-2.8670106947494745,33.477164225705934,0.37000083923339844,0.08521476867326427,0.787499046325685,0.1855771714808121,1.389420921170558,0.48653810890325033,1.0884599837481197,-1.3772279847485365,96.2962112636009,40.10615600240238,0.30096093742243635,4,-0.6849994659423828,-0.7549991607666016,-2.407499313354492,-2.794999122619629,-3.75,3,-0.06174194981086323,1.1142766836328557,26.8799991607666,5.000069358949518,26.440000534057614,-3.1666375268219027,26.53000068664551,-0.06174194981086323
5081,2010-04-16,26.979999542236328,27.440000534057614,26.790000915527344,27.149999618530273,68523400.0,-0.008452758176224151,-1.3636464521409095,-0.80952770208901,58.36066680966584,54.58680817239292,-0.5070780625989251,-0.5646595162133679,-1.8584540608146725,-2.6110910319584484,32.03873033123094,0.6499996185302699,0.03230559971633795,0.5254995346069329,-0.1241143970940044,1.1751134663078702,0.20069256875646602,0.8503065004573997,-1.033850130490137,63.779462518360276,7.788440715072042,0.3248069658504678,4,-0.25999927520751953,-0.42999935150146484,-2.059999942779541,-2.564999580383301,-3.6099987030029297,4,-0.07561152864310328,1.068953723922047,27.209999084472656,1.1142766836328557,26.8799991607666,5.000069358949518,26.440000534057614,-0.07561152864310328
5082,2010-04-19,27.06999969482422,27.11000061035156,26.54999923706055,26.93000030517578,43888900.0,0.0033358100116718248,4.090893327784813,-0.8235254518731278,59.032259453845406,55.43545731570669,-0.5095748368943092,-0.6136645158890452,-1.8625768518266739,-2.6708717791015815,30.841821853972572,0.5600013732910085,0.07409640430585895,0.5694996833801262,-0.11848610398701709,1.2574854707472696,0.22550678969655635,0.9134925770636961,-0.9744651708468837,70.86608615205337,13.534071744695282,0.3439928936835714,4,-0.34999942779541016,-0.5199995040893555,-2.0374999046325684,-2.6549997329711914,-3.7600002288818324,0,-0.08127073810094865,-1.3636464521409095,26.979999542236328,1.068953723922047,27.209999084472656,1.1142766836328557,26.8799991607666,-0.08127073810094865
5083,2010-04-20,27.18000030517578,27.45000076293945,27.059999465942386,27.190000534057614,47166000.0,0.004063561566001628,-2.1199865723681017,-0.07143051771114628,58.631939228225264,56.21819489810959,-0.5242042473974209,-0.6880594513116947,-1.9010597856454545,-2.756732096418105,30.400092504172594,0.3900012969970632,0.14779190842330436,0.6345003128051765,-0.10830969172856797,1.377310317338921,0.26309531053830426,1.0059053150720487,-0.9500191801904165,70.00000000000016,12.563321491090761,0.371405002266872,4,-0.4549999237060547,-0.625,-2.0550003051757812,-2.765000343322754,-4.29000091552734,1,-0.10375274698901382,4.090893327784813,27.06999969482422,-1.3636464521409095,26.979999542236328,1.068953723922047,27.209999084472656,-0.10375274698901382
5084,2010-04-21,27.239999771118164,27.399999618530273,27.1200008392334,27.170000076293945,42737800.0,0.002207485845059365,-2.2941387667175297,-6.99980926950468,74.10358353812624,59.029703095053335,-0.49518733557972183,-0.7386759395139997,-1.8809222276398074,-2.7894425569760735,29.389788708514875,0.279998779296875,0.19658380266251996,0.6644997596740723,-0.1402612865442734,1.469260805892418,0.26211923656489944,1.066880282783245,-0.8636162895783102,76.6665960242447,12.42413361936427,0.40238052310917216,4,-0.42999935150146484,-0.6849994659423828,-2.059999942779541,-2.8249998092651367,-3.5699996948242188,2,-0.10939792831407946,-2.1199865723681017,27.18000030517578,4.090893327784813,27.06999969482422,-1.3636464521409095,26.979999542236328,-0.10939792831407946
5085,2010-04-22,27.31999969482422,27.3700008392334,26.71999931335449,27.07999992370605,44843600.0,0.0029368547862793637,2.8235152222328392,3.4285831062670806,81.17157616593785,61.54263861140334,-0.46058470213507974,-0.7906951925535566,-1.8907760390116373,-2.841411236271661,27.946335546849653,0.6500015258789098,0.2514663001948776,0.7009997367858887,-0.16678345615654422,1.5687829297283216,0.2671081403146722,1.1348913332571051,-0.8147821395164137,85.5554613656596,14.533363952679863,0.43389159647121656,4,-0.5099992752075195,-0.7649993896484375,-2.0450000762939453,-2.9049997329711914,-4.159999847412109,3,-0.14677892656205005,-2.2941387667175297,27.239999771118164,-2.1199865723681017,27.18000030517578,4.090893327784813,27.06999969482422,-0.14677892656205005
5086,2010-04-23,27.46999931335449,27.51000022888184,27.209999084472656,27.3799991607666,39305500.0,0.00549046926082819,2.5293840457757275,0.3750009934116733,79.54547819030498,64.28504496292771,-0.5299240049694127,-0.9051956454565051,-1.9632493729663807,-2.9564746079120745,26.19352607251791,0.30000114440918324,0.3072637867713546,0.7989994049072244,-0.14259784606070625,1.740596655875155,0.3282007794232591,1.2697980303911898,-0.8514077731308873,95.83324227077493,21.063681991663472,0.4707986254839651,4,-0.629999160766598,-0.884999275207516,-2.1224994659423793,-3.0549993515014613,-4.469999313354489,4,-0.14597744190449902,2.8235152222328392,27.31999969482422,-2.2941387667175297,27.239999771118164,-2.1199865723681017,27.18000030517578,-0.14597744190449902
5087,2010-04-26,27.56999969482422,27.70000076293945,27.479999542236328,27.57999992370605,35663400.0,0.0036403488885823343,-1.3157958138834138,-0.11111346585848227,80.00003390844881,68.10147164789721,-0.5217544854971088,-0.9682015751987443,-1.9884434816922827,-3.0209219157571994,24.74436021014972,0.23000144958496094,0.38656280941783194,0.8439997673034654,-0.17360059930838645,1.8616001339153172,0.33519958399753946,1.3527999506093913,-0.8500003814697301,86.7346045079538,8.871251444071106,0.5088001833059267,4,-0.44499969482421875,-0.8899993896484375,-2.1374998092651367,-3.1549997329711914,-4.219999313354489,0,-0.15233945963297546,2.5293840457757275,27.46999931335449,2.8235152222328392,27.31999969482422,-2.2941387667175297,27.239999771118164,-0.15233945963297546
5088,2010-04-27,27.01000022888184,27.57999992370605,26.729999542236328,27.40999984741211,57167400.0,-0.020311914114656604,1.2972990388506542,39.999046347524825,62.45354820457301,68.54838256363449,0.1425980713942323,-0.38875437555861225,-1.353122193387211,-2.4365677285850005,22.613618538301107,0.850000381469723,0.40298031281018964,0.25900030136108754,-0.760821685733962,1.278822288456137,-0.25091069218643725,0.7689112949086123,0.6900005340576101,29.59188638447104,-47.03952236758582,0.5099109935475248,4,0.11499977111816051,-0.32999992370605824,-1.4675002098083532,-2.595000267028812,-3.290000915527351,1,-0.13698632845560055,-1.3157958138834138,27.56999969482422,2.5293840457757275,27.46999931335449,2.8235152222328392,27.31999969482422,-0.13698632845560055
5089,2010-04-28,27.040000915527344,27.3799991607666,26.81999969482422,27.11000061035156,54475300.0,0.0011107251533239992,-1.1960671383906534,0.17499940395297647,64.28572965104806,68.62053501668615,0.15386052457578003,-0.4090091617668321,-1.3136365679454585,-2.440993642277107,20.783841028066398,0.5599994659423828,0.4419094400172412,0.26950092315673757,-0.7570816203536808,1.296083466667156,-0.24379034859846982,0.782792194911945,0.6599998474121058,32.65317641197149,-43.36993265968502,0.5132912717552087,4,0.08499908447265625,-0.3600006103515625,-1.5025010108947754,-2.6250009536743164,-4.0800018310546875,2,-0.15347638259493634,1.2972990388506542,27.01000022888184,-1.3157958138834138,27.56999969482422,2.5293840457757275,27.46999931335449,-0.15347638259493634
5090,2010-04-29,27.53000068664551,27.63999938964844,27.10000038146973,27.10000038146973,41865500.0,0.01812129269702778,-1.5116215113287557,-6.142888283379058,66.43111231528019,69.51725118397663,-0.31958075185593415,-0.8230700439875527,-1.7292801742346988,-2.901670974963576,20.316155609951746,0.5999984741210973,0.5344269568015498,0.6845006942749059,-0.3334324796630632,1.702433868212875,0.17553410730592134,1.1934672812438905,0.15060005187987713,82.47424099418032,8.51481906653079,0.5089665869689848,4,-0.40500068664551137,-0.8500003814697301,-1.7900009155273473,-2.980000495910648,-4.770000457763672,3,-0.1402106979323109,-1.1960671383906534,27.040000915527344,1.2972990388506542,27.01000022888184,-1.3157958138834138,27.56999969482422,-0.1402106979323109
5091,2010-04-30,26.93000030517578,27.739999771118164,26.920000076293945,27.68000030517578,41886700.0,-0.02179441941535376,-1.1298680710028683,-1.7441848086442753,55.952377573431455,69.17504208615286,0.3046148880617956,-0.1438081301938965,-1.0671326171520548,-2.280808598683759,20.56280450188098,0.8199996948242188,0.5462348334271354,0.029500293731690164,-0.8693050675306466,0.928305654994027,-0.41990238689947645,0.4789029743628568,-0.20000076293945312,19.802051249124226,-52.20367191392116,0.44940268063116773,4,0.2999992370605469,-0.23000049591064453,-1.1850004196166992,-2.380000114440918,-3.970001220703125,4,-0.13999258875014198,-1.5116215113287557,27.53000068664551,-1.1960671383906534,27.040000915527344,1.2972990388506542,27.01000022888184,-0.13999258875014198
5092,2010-05-03,27.540000915527344,27.690000534057614,27.01000022888184,27.03000068664551,44974900.0,0.022651340640138296,-1.472723237353444,-0.6800003051757765,64.17526571387702,69.79096725122528,-0.25893458207964315,-0.6808149287172292,-1.6091954825979897,-2.866986640596849,20.822782606413963,0.7600002288818324,0.5273648065963137,0.5710008621215827,-0.3018382746710202,1.4438399989141857,0.1345812937252795,1.007420430517886,-0.7898013687133805,80.19813759723226,6.332545322526258,0.43641956839630175,5,-0.3100013732910156,-0.840001106262207,-1.7225008010864258,-2.940000534057617,-4.760000228881832,0,-0.16485115339875112,-1.1298680710028683,26.93000030517578,-1.5116215113287557,27.53000068664551,-1.1960671383906534,27.040000915527344,-0.16485115339875112
5093,2010-05-04,26.559999465942386,27.25,26.399999618530273,27.239999771118164,52347200.0,-0.03558465566471436,1.4285698715538335,-1.3333333333333357,46.38009557452167,66.71057969971366,0.6971876683815097,0.34358003326839537,-0.5693089419070212,-1.8622325783763536,20.868295864075108,1.1400012969970703,0.5187191288808002,-0.4260005950927699,-1.2492519311046166,0.39725074091907686,-0.8376262630986915,-0.014374927086848288,1.1800003051757777,11.940285760647965,-56.849962492679126,0.4116256680059231,5,0.5100002288818324,0.14000034332275035,-0.7049994468689,-1.9599990844726598,-3.7899990081787145,1,-0.12085840169495499,-1.472723237353444,27.540000915527344,-1.1298680710028683,26.93000030517578,-1.5116215113287557,27.53000068664551,-0.12085840169495499
5094,2010-05-05,26.54999923706055,26.81999969482422,26.149999618530273,26.309999465942386,49889300.0,-0.00037651464920618327,-1.3928596973443248,-0.3529406814841428,41.95122586623822,62.35276299974704,0.6694143674281925,0.390121245692729,-0.4902456443264107,-1.8280849699988728,20.625021280945884,0.6700000762939453,0.4992154427478326,-0.44650077819823863,-1.2398751806462585,0.3468736242497812,-0.8431879794222468,-0.0498135769742305,1.163200531005856,25.157206298328717,-38.49501376068021,0.39668720122400986,5,0.3950004577636683,0.1500005722045863,-0.6949992179870641,-1.9499988555908239,-3.639999389648441,2,-0.10659133728922021,1.4285698715538335,26.559999465942386,-1.472723237353444,27.540000915527344,-1.1298680710028683,26.93000030517578,-0.10659133728922021
5095,2010-05-06,25.489999771118164,26.649999618530273,23.229999542236328,26.399999618530273,97908000.0,-0.03992465146525337,3.851064462979847,-3.7916696469017475,34.888447237073265,57.39087067161017,1.612054190664562,1.4629051377988347,0.6185745081431406,-0.751134191457826,21.688796012133356,3.4200000762939453,0.44402144424869405,-1.467000198364257,-2.4632902218804062,-0.47071017484810795,-1.96514521012233,-0.9688551866061843,2.1606719909667973,50.11086727687722,-12.966543032420297,0.498145011758074,5,-0.005000114440917969,-0.005000114440917969,0.36500024795532227,-0.8899993896484375,-2.7299995422363246,3,-0.09925463747991725,-1.3928596973443248,26.54999923706055,1.4285698715538335,26.559999465942386,-1.472723237353444,27.540000915527344,-0.09925463747991725
5096,2010-05-07,24.709999084472656,25.63999938964844,24.32999992370605,25.520000457763672,95894500.0,-0.030600262599033035,1.4952388910485306,0.8901115484739113,29.003563549974558,51.724596187335266,2.189640901232238,2.20721684914162,1.439661168576066,0.04416865141966042,22.301511379379964,1.30999946594239,0.3144192194833728,-2.1525008201599114,-3.5635683241075213,-0.7414333162123015,-2.8580345721337146,-1.4469670681861082,2.675432344421388,33.183838859012354,-27.714181957397642,0.7055337519738041,5,0.7750005722045898,0.7750005722045898,1.155001163482666,-0.10999870300292969,-1.3799991607666051,4,-0.07891537546904093,3.851064462979847,25.489999771118164,-1.3928596973443248,26.54999923706055,1.4285698715538335,26.559999465942386,-0.07891537546904093
5097,2010-05-10,26.1299991607666,26.53000068664551,25.899999618530273,26.1200008392334,74912200.0,0.05746661792416852,-1.8000000000000158,-0.012343585903540127,42.424236586017685,49.4991171186069,0.6078137708893507,0.796552832442238,0.07809469479644093,-1.3532343824975754,22.237353177111665,1.8200016021728551,0.18492356441693403,-0.7125006675720229,-2.1544132262083373,0.7294118910642915,-1.4334569468901819,0.008455611746136071,1.0061063549279794,72.13928577867736,11.880678421805378,0.7209562793181574,5,-0.6449995040893555,-0.6449995040893555,-0.32249879837036133,-1.529998779296875,-2.839998245239258,0,-0.12131650126700366,1.4952388910485306,24.709999084472656,3.851064462979847,25.489999771118164,-1.3928596973443248,26.54999923706055,-0.12131650126700366
5098,2010-05-11,25.959999084472656,26.770000457763672,25.81999969482422,26.059999465942386,53718000.0,-0.006505935007804942,-4.000015058048778,-10.001716901946178,40.90908967759048,46.901712677111604,0.6852714979090138,0.9789393250236245,0.29705347871220056,-1.1556482130543486,23.014722820377504,0.9500007629394531,0.04093403215151881,-0.858500671386718,-2.3439432238038265,0.6269418810303904,-1.6012219475952705,-0.1157793951781656,0.9417400728144294,76.04455226188162,17.12360724765354,0.7427212762085542,5,-0.47499942779541016,-0.47499942779541016,-0.06749916076660156,-1.3599987030029297,-2.789999008178711,1,-0.12249609052294552,-1.8000000000000158,26.1299991607666,1.4952388910485306,24.709999084472656,3.851064462979847,25.489999771118164,-0.12249609052294552
5099,2010-05-12,26.739999771118164,26.79999923706055,26.190000534057614,26.21999931335449,66161700.0,0.03004625247125081,-1.1034509974152036,-5.199984741268996,46.2532322028314,44.65972599795063,-0.1584190489149293,0.1980674850489521,-0.42423778828096914,-1.9027680861727845,22.993589201451925,0.8400001525878942,-0.1068124838361797,-0.07150001525878835,-1.557041778413847,1.4140417478962704,-0.8142708968363159,0.6712708663187392,-3.510000228881836,98.31934254702112,41.00080404512198,0.7427708815775289,5,-1.255000114440918,-1.255000114440918,-0.8199996948242188,-2.1399993896484375,-3.25,2,-0.14846669212175845,-4.000015058048778,25.959999084472656,-1.8000000000000158,26.1299991607666,1.4952388910485306,24.709999084472656,-0.14846669212175845
5100,2010-05-13,25.53000068664551,26.10000038146973,25.3700008392334,26.09000015258789,143656300.0,-0.04525052710656985,1.5172401319359077,-1.0769211018596492,38.97728435263747,42.77360452897352,0.8247795844057393,1.3446952270153751,0.8242061747232015,-0.6622793238431761,22.6854950555978,1.3699989318847656,-0.21025562661285235,-1.197499179840083,-2.7752912139690764,0.3802928542889106,-1.9863951969045814,-0.4086031627755844,-2.2286011505126986,48.583040345454286,-3.704043877872941,0.7888960170644971,5,-0.07000064849853871,-0.04500102996826527,0.41999959945678356,-0.9300003051757848,-2.1900005340576207,3,-0.102624393606221,-1.1034509974152036,26.739999771118164,-4.000015058048778,25.959999084472656,-1.8000000000000158,26.1299991607666,-0.102624393606221
5101,2010-05-14,24.940000534057614,25.29999923706055,24.690000534057614,25.26000022888184,82159400.0,-0.02311007194357506,2.0500109673173754,0.5714285714285877,35.84500343589555,39.62579760919781,1.2324141224078708,1.8698982740145809,1.4430418116377162,-0.0473058444888359,22.243913863612676,0.8400001525878977,-0.3468854637447052,-1.6854993820190458,-3.447561545243655,0.07656278120556337,-2.5665304636313486,-0.804468300406743,-1.5686290039062456,11.848348515295369,-34.59087246501136,0.8810310816123044,5,0.2999992370605504,0.5449991226196325,1.024999618530277,-0.3400001525878871,-1.970001220703125,4,-0.08740979384498426,1.5172401319359077,25.53000068664551,-1.1034509974152036,26.739999771118164,-4.000015058048778,25.959999084472656,-0.08740979384498426
5102,2010-05-17,24.8700008392334,24.979999542236328,24.26000022888184,24.96999931335449,72483200.0,-0.0028067238702992325,11.000095368280451,0.31249552964736055,37.84091677547219,38.67699996485898,0.9877134173366784,1.8620996357727861,1.5332763080647709,0.04256385886045777,22.561515308766957,0.7199993133544886,-0.5488756050901138,-1.6454991340637193,-3.558903197690018,0.2679049295625795,-2.6022011658768704,-0.6887971022505681,-1.4300567549438483,24.015781438787087,-23.54019241540003,0.9567020318131502,5,0.154998779296875,0.6149988174438477,1.099998950958252,-0.2700004577636719,-2.0100002288818395,0,-0.061922029093699704,2.0500109673173754,24.940000534057614,1.5172401319359077,25.53000068664551,-1.1034509974152036,26.739999771118164,-0.061922029093699704
5103,2010-05-18,24.36000061035156,25.020000457763672,24.18000030517578,25.0,59688900.0,-0.020506643010533954,1.470587575312188,6.400091554131643,35.56034721956742,37.96690233745111,1.2883044862517181,2.2661889106110102,2.028343399235876,0.5679137979623121,22.394349383852823,0.8400001525878906,-0.7034264484633042,-2.0144993782043485,-4.126983257905366,0.09798450149666849,-3.070741318054857,-0.95825743835384,-0.8528554230065879,6.870243456408185,-40.812276805192724,1.0562419398505078,5,0.6549987792968786,1.1249990463256871,1.6824994087219274,0.23999977111816762,-1.7900009155273402,1,-0.043924452709969475,11.000095368280451,24.8700008392334,2.0500109673173754,24.940000534057614,1.5172401319359077,25.53000068664551,-0.043924452709969475
5104,2010-05-19,24.26000022888184,24.520000457763672,23.96999931335449,24.229999542236328,62394300.0,-0.004105105868807968,1.0000000000000129,-0.04687611758816065,31.608552985868457,37.60246964287279,1.150270911167798,2.24667654148649,2.1119407408748607,0.6823592001766094,22.265031885427103,0.5500011444091832,-0.9705482055897612,-1.9654997825622509,-4.235454253283216,0.3044546881587138,-3.100477017922735,-0.8305225472017668,-0.6869979605425556,13.615059629240555,-28.44104770173329,1.1349772353604828,5,1.12499904632568,1.2249994277954066,1.8674998283386195,0.3400001525878871,-2.0799999237060582,2,-0.04492993166958981,1.470587575312188,24.36000061035156,11.000095368280451,24.8700008392334,2.0500109673173754,24.940000534057614,-0.04492993166958981
5105,2010-05-20,23.309999465942386,23.88999938964844,23.1299991607666,23.559999465942386,97381300.0,-0.03915914072451099,-1.4918015358831154,-8.33314260283454,30.411258471855177,37.758880189748425,1.9651781300636273,3.0365396861788305,3.0425429823450436,1.6385533632848066,23.384325710705856,1.130001068115238,-1.121495081411883,-2.715000534057612,-5.268573962270825,-0.16142710584439968,-3.9917872481642185,-1.438213819951006,3.489999771118164,8.294944647338431,-35.06522803726603,1.2767867141066067,5,1.6549997329711879,2.1249999999999964,2.985000610351559,1.345000267028805,-0.889999389648441,3,0.007722020990981626,1.0000000000000129,24.26000022888184,1.470587575312188,24.36000061035156,11.000095368280451,24.8700008392334,0.007722020990981626
5106,2010-05-21,23.459999084472656,23.51000022888184,22.559999465942386,22.670000076293945,88178000.0,0.006434990217371261,1.1348300640568005,-3.1599960327148438,26.7653722913159,36.019006379226006,1.8095083762850876,2.7096422477520115,2.8712641526091645,1.4937661907623259,24.4284128862869,0.9500007629394531,-1.2654988972160481,-2.3645009040832505,-5.065795079000278,0.33679327083377686,-3.715147991541766,-1.013853816624735,3.266600151062015,36.58533559630585,-2.027710409795432,1.3506470874585144,5,1.2200002670288121,1.6900005340576172,3.030000686645508,1.3550004959106445,-1.8399982452392578,4,-0.005115044184472617,-1.4918015358831154,23.309999465942386,1.0000000000000129,24.26000022888184,1.470587575312188,24.36000061035156,-0.005115044184472617
5107,2010-05-24,23.3700008392334,23.70000076293945,23.1299991607666,23.459999084472656,48173300.0,-0.0038362424872737666,1.0000000000000124,-0.11392197244239921,29.784544528012134,34.78294580705063,1.639209167265669,2.602273782597237,2.941400085749553,1.588187114101526,25.108061378810564,0.570001602172848,-1.294119394344424,-2.2444992065429688,-5.026263163097646,0.5372647500117083,-3.6353811848203073,-0.8536172282656302,3.1899344055175796,32.92687181769466,-8.685835631524526,1.3908819782773392,5,1.30999851226807,1.779998779296875,3.2649993896484375,1.6049995422363281,-2.060001373291012,0,-0.017116025310850214,1.1348300640568005,23.459999084472656,-1.4918015358831154,23.309999465942386,1.0000000000000129,24.26000022888184,-0.017116025310850214
5108,2010-05-25,23.309999465942386,23.309999465942386,22.60000038146973,22.729999542236328,64859000.0,-0.0025674527657817414,1.4482730271270752,-6.444569248701957,29.596980143637268,32.93225113380684,1.4346452138384613,2.498992376560203,2.9739847990780497,1.6510297896558903,27.648281071749985,0.7700004577636683,-1.2150920520361375,-2.1195005416870067,-5.000849010777092,0.7618479274030783,-3.5601747762320493,-0.6788263071419642,3.089938347656247,38.2652867590174,-5.204667379881641,1.4406742345450432,5,1.0200004577636719,1.840000152587887,3.3250007629394496,1.8350009918212855,-2.049999237060547,1,-0.019304970652114672,1.0000000000000124,23.3700008392334,1.1348300640568005,23.459999084472656,-1.4918015358831154,23.309999465942386,-0.019304970652114672
5109,2010-05-26,22.88999938964844,23.75,22.84000015258789,23.559999465942386,72466100.0,-0.018018021703844145,-1.3636404170413032,-1.1551726972872824,32.191781000877114,32.17830631694458,1.3981176821917103,2.7322261972940503,3.3588658610526565,2.0752898457594284,30.077717319877735,0.9099998474121094,-1.342093732274435,-2.332000541687009,-5.320734733622221,0.6567336502482028,-3.8263676376546165,-0.8376334457194012,3.356340890043942,24.812025762114892,-17.081858560304013,1.4943670959676065,5,1.0399999618530273,2.2600002288818324,3.750000953674313,2.385001182556149,-1.7600002288818395,2,-0.01397989092865315,1.4482730271270752,23.309999465942386,1.0000000000000124,23.3700008392334,1.1348300640568005,23.459999084472656,-0.01397989092865315
5110,2010-05-27,23.670000076293945,23.68000030517578,23.020000457763672,23.38999938964844,59790400.0,0.034076046633633617,3.399982198147336,-0.41791142501700423,42.87672023876864,32.95960818393048,0.364902945704884,1.737288384325577,2.5485395672192723,1.292152691479295,32.164571050097344,0.7900009155273402,-1.4401717970278547,-1.3589998245239272,-4.215806402382043,1.4978067533341886,-2.787403113452985,0.06940346440513068,2.4288865708484373,93.277320352683,48.20458977724593,1.4284032889290583,5,0.11999988555908203,1.4799995422363281,3.012500286102295,1.635000228881836,-2.3299999237060547,3,-0.06294887056677423,-1.3636404170413032,22.88999938964844,1.4482730271270752,23.309999465942386,1.0000000000000124,23.3700008392334,-0.06294887056677423
5111,2010-05-28,23.15999984741211,23.56999969482422,22.989999771118164,23.520000457763672,56435900.0,-0.021546270690240177,1.521743817690279,-1.285713312579631,26.76057347006936,31.728458927774604,0.6658816303115813,2.055768423180698,3.0190836621402184,1.797775380341612,34.75411914927088,0.6800003051757812,-1.6743298675130873,-1.6805000305175781,-4.506510670432306,1.1455106093971494,-3.093505350474942,-0.26749471056021434,2.7973313124822745,48.695621887081444,6.755539556383596,1.4130053199573633,5,0.630000114440918,1.989999771118164,3.522500514984131,2.3050003051757812,-0.6800003051757812,4,-0.03195163108780641,3.399982198147336,23.670000076293945,-1.3636404170413032,22.88999938964844,1.4482730271270752,23.309999465942386,-0.03195163108780641
5112,2010-06-01,23.0,23.479999542236328,22.920000076293945,22.940000534057614,56341200.0,-0.006908456324104306,-10.199946594442007,-0.16666490060612185,26.802518895603427,30.755366891778607,0.5953317704593744,1.9586231204007802,3.1430798856015514,1.9549775961352793,37.499493364418946,0.5599994659423828,-1.7600490794346548,-1.6134998321533196,-4.249471646687844,1.0224719823812052,-2.9314857394205838,-0.29551392488605543,2.8214378921363057,34.782587062200946,-2.7260467569728917,1.3179859072672633,6,0.5399999618530273,2.1499996185302734,3.7125000953674316,2.5100002288818395,-0.4500007629394496,1,-0.059999963511591425,1.521743817690279,23.15999984741211,3.399982198147336,23.670000076293945,-1.3636404170413032,22.88999938964844,-0.059999963511591425
5113,2010-06-02,23.35000038146973,23.3700008392334,22.739999771118164,23.06999969482422,45748300.0,0.015217407889988266,2.937486961549236,4.66671964904451,21.51261382381996,29.63359587377322,0.09721998065159454,1.4290767463209946,2.7562096342839766,1.6024300199771062,40.20420232194034,0.6300010681152344,-1.7630729490489045,-1.102999496459958,-3.6285329165002906,1.4225339235803744,-2.3657662064801244,0.15976721356020818,2.3409799736188184,60.39608634810839,29.316386548258116,1.2627667100201665,6,-0.1250009536743164,1.7999992370605433,3.5524997711181605,2.2550001144409144,-0.6499996185302805,2,-0.0873662048051298,-10.199946594442007,23.0,1.521743817690279,23.15999984741211,3.399982198147336,23.670000076293945,-0.0873662048051298
5114,2010-06-03,23.71999931335449,23.770000457763672,23.270000457763672,23.489999771118164,49009800.0,0.01584577840856838,2.0302862163036943,0.8214249221735316,32.28961685812301,29.84230236113631,-0.3994387525085621,0.8813793485895509,2.341274465837028,1.2299338435854246,42.3829000870811,0.5,-1.7914832983655131,-0.5915005683898968,-2.93273074668377,1.7497296099039765,-1.7621156575368353,0.5791145207570416,1.8457418061682134,95.14552319649162,63.54192485694073,1.1706150891469371,6,-0.5549993515014613,1.4300003051757848,3.182500839233402,1.885001182556156,-0.8599987030029297,3,-0.1037099138146963,2.937486961549236,23.35000038146973,-10.199946594442007,23.0,1.521743817690279,23.15999984741211,-0.1037099138146963
5115,2010-06-04,22.959999084472656,23.54999923706055,22.76000022888184,23.31999969482422,60603900.0,-0.03204048275220428,-1.0789493497432796,-1.565223160234214,31.24998871124292,30.340593074461538,0.34161755588424825,1.520053848873463,3.0527058619793834,1.9841098067236587,41.905600539636055,0.9599990844726491,-1.7745957595227715,-1.2250007629394517,-3.5715144722933267,1.1215129464144233,-2.398257617616391,-0.051743908262512406,2.485512368906832,21.35914239736897,-12.216947036264102,1.173256854676938,6,0.22500133514404297,2.190000534057617,3.9425010681152344,2.6450014114379883,0.13000106811523438,4,-0.07970383260788727,2.0302862163036943,23.71999931335449,2.937486961549236,23.35000038146973,-10.199946594442007,23.0,-0.07970383260788727
5116,2010-06-07,22.76000022888184,23.290000915527344,22.68000030517578,23.01000022888184,50257700.0,-0.008710751897462954,-1.975613840843276,0.6944432670707413,30.499069594605487,30.419984748527465,0.48263346308324273,1.6511274015888269,3.2014552697164795,2.183289462142401,41.42199111036356,0.6100006103515625,-1.7246806928564986,-1.3274996757507296,-3.7431929392582397,1.0881935877567805,-2.535346307504483,-0.1196530439969763,2.570090745000165,7.339441514399931,-26.312198180451723,1.2078466317537548,6,0.42500019073485973,2.389999389648434,4.142499923706051,2.960000038146969,0.9799995422363246,0,-0.062390160896923286,-1.0789493497432796,22.959999084472656,2.0302862163036943,23.71999931335449,2.937486961549236,23.35000038146973,-0.062390160896923286
5117,2010-06-08,22.959999084472656,23.0,22.520000457763672,22.90999984741211,71516900.0,0.008787295851474752,6.3845476686522495,-0.1999969482421875,36.27449073776262,31.16193037009695,0.24402111862577058,1.2663918877976954,2.950184832983336,1.9766005497757355,42.43533622990124,0.4799995422363281,-1.5775316073239978,-0.9690008163452148,-3.2315557808375246,1.293554148147095,-2.1002782985913697,0.16227666590094003,2.259288229091762,35.19989013671875,-1.7634316863749078,1.1312774822461553,6,0.18500137329101562,2.1450014114379883,4.005000591278076,2.780000686645508,0.9600009918212891,1,-0.02090590424112604,-1.975613840843276,22.76000022888184,-1.0789493497432796,22.959999084472656,2.0302862163036943,23.71999931335449,-0.02090590424112604
5118,2010-06-09,22.78000068664551,23.45000076293945,22.739999771118164,23.020000457763672,47727700.0,-0.007839651785912949,-3.4374839813318965,-4.800068665598464,35.71428045408176,31.5533191982308,0.38099910223638034,1.260567555625883,3.0744733972653755,2.1438444521155304,43.575832359742385,0.7100009918212855,-1.4131174929314234,-0.9899992942810023,-3.0929099645843685,1.112911376022364,-2.0414546294326854,0.061456040870680795,2.277329415570861,20.80001831054716,-18.32701042763994,1.0514553351516827,6,0.3649997711181605,2.1049995422363246,4.184998989105221,3.004999160766598,-0.030000686645511365,2,-0.010096639273579844,6.3845476686522495,22.959999084472656,-1.975613840843276,22.76000022888184,-1.0789493497432796,22.959999084472656,-0.010096639273579844
5119,2010-06-10,22.770000457763672,23.10000038146973,22.51000022888184,23.0,98936100.0,-0.0004389915970328673,1.74418480864423,0.9583323399216539,43.632081094783096,31.63724818223241,0.41592652605535463,1.0096614890716467,3.0229856837062314,2.1496844985799086,44.88864473602573,0.5900001525878906,-1.294056401837306,-0.8014995574951165,-2.416994507217325,0.8139953922270919,-1.6092470323562225,0.006247917365989508,2.135089865785538,25.000045849770135,-17.28235598160968,0.8077474748611048,6,0.36999988555908203,1.8949995040893555,4.114999294281006,3.0149993896484375,-0.04000091552734375,3,-0.003074207001184104,-3.4374839813318965,22.78000068664551,6.3845476686522495,22.959999084472656,-1.975613840843276,22.76000022888184,-0.003074207001184104
5120,2010-06-11,22.90999984741211,22.989999771118164,22.520000457763672,22.53000068664551,56318300.0,0.006148414002367986,-1.3499988079059677,-1.6521735524853478,43.49882041866116,33.49705339874261,0.17520895651759005,0.6991604397907736,2.8418448852301097,1.9991115520344565,45.59126450256261,0.4699993133544922,-1.1609917198091182,-0.530500125885009,-1.8803773953241283,0.8193771435541102,-1.2054387606045687,0.14443850883455056,1.8034832685637099,42.55312673107003,-0.43133011201511806,0.6749386347195597,6,0.23000049591064453,1.7449998855590856,3.9124999046325684,2.875,0.13999938964844105,4,-0.0021824197902035047,1.74418480864423,22.770000457763672,-3.4374839813318965,22.78000068664551,6.3845476686522495,22.959999084472656,-0.0021824197902035047
5121,2010-06-14,22.76000022888184,23.28000068664551,22.729999542236328,23.07999992370605,57270100.0,-0.006547342624588226,-1.894734728705535,-0.8421063198630613,42.89043097216158,35.28459918502685,0.29335061923659467,0.7140770722078464,2.9545594483487996,2.144583582330828,45.66237467639248,0.5500011444091832,-1.0349269908491863,-0.5714997291564892,-1.7531363244637888,0.6101368661508104,-1.1623180268101372,0.01931856849715885,1.7772042561264598,26.59572957058322,-16.931388752276735,0.5908182976536491,6,0.3800001144409144,1.8949995040893555,2.7249994277954066,2.7249994277954066,-0.20000076293945312,0,0.014499117767463376,-1.3499988079059677,22.90999984741211,1.74418480864423,22.770000457763672,-3.4374839813318965,22.78000068664551,0.014499117767463376
5122,2010-06-15,23.32999992370605,23.45000076293945,22.79999923706055,22.81999969482422,77834700.0,0.02504392307083103,-1.36363699416353,-1.593752235176335,50.20833830039173,38.47301301575704,-0.25134773967463175,0.024020374519817977,2.342168509201368,1.5801907335446188,45.35378272613894,0.6900005340576101,-1.0491431954216814,0.07550001144408824,-0.858838606727069,1.0098386296152455,-0.3916692976414886,0.5426693205296651,1.0450282208121315,87.233960526022,41.263266015078486,0.4671693090855781,6,-0.18999958038329723,1.3249998092651438,2.154999732971195,2.154999732971195,-0.05999946594237926,1,0.017573932651217206,-1.894734728705535,22.76000022888184,-1.3499988079059677,22.90999984741211,1.74418480864423,22.770000457763672,0.017573932651217206
5123,2010-06-16,23.290000915527344,23.78000068664551,23.09000015258789,23.11000061035156,73638000.0,-0.0017144881401419676,-5.272697322790988,0.35294161645855077,54.52490991865708,40.94360113359416,-0.24669757876838716,-0.02134691840492664,2.3368255940007145,1.6417477411526633,44.77681973658544,0.6900005340576207,-0.9058880138100278,0.08900098800659251,-0.6881164472817609,0.8661184232949459,-0.2995577296375842,0.4775597056507692,0.9358249957399316,61.41735476371385,12.242705888506457,0.38855871764417627,6,-0.14500045776366832,1.3649988174438512,2.1949987411499023,2.1949987411499023,0.059999465942386365,2,0.02705019905544881,-1.36363699416353,23.32999992370605,-1.894734728705535,22.76000022888184,-1.3499988079059677,22.90999984741211,0.02705019905544881
5124,2010-06-17,23.170000076293945,23.5,23.04999923706055,23.489999771118164,52811800.0,-0.005152461765400518,1.6470621234390392,-1.7777730682829302,43.35105411602373,42.28816395634759,-0.23794070706848913,0.013498975884498776,2.405286659794232,1.7825082915738193,44.05007895483555,0.4500007629394496,-0.7477996988113453,0.02350015640258718,-0.5727431708158655,0.6197434836210398,-0.27462150720663914,0.3216218200118135,0.9185597803824948,51.58726194098408,7.6611918580246865,0.29812166360922715,6,-0.024999618530269885,1.4849996566772496,2.314999580383301,2.314999580383301,0.44000053405761363,3,-0.018126891450624627,-5.272697322790988,23.290000915527344,-1.36363699416353,23.32999992370605,-1.894734728705535,22.76000022888184,-0.018126891450624627
5125,2010-06-18,23.489999771118164,23.649999618530273,23.149999618530273,23.28000068664551,52422500.0,0.013810949234809078,-1.127654048438413,-0.6562477648236782,54.62185547401972,44.96847349850472,-0.5306579112686336,-0.30812167946454494,2.038337235511868,1.4867768930614176,42.70113723572717,0.5,-0.575108714928863,0.3344998359680176,-0.27736427703167976,0.9463639489677149,0.028567779468168908,0.6404318924678662,0.47227531533470923,72.38089529030698,27.8577795849057,0.30593205649984945,6,-0.34499931335448863,0.8150005340576207,1.994999885559082,1.994999885559082,-0.19000053405761363,4,-0.03235420333278527,1.6470621234390392,23.170000076293945,-5.272697322790988,23.290000915527344,-1.36363699416353,23.32999992370605,-0.03235420333278527
5126,2010-06-21,23.34000015258789,23.940000534057614,23.1299991607666,23.84000015258789,54836700.0,-0.0063856798634244205,1.3142871156015632,-2.3809627611262894,54.77529143373938,47.024118020279914,-0.3237823784607272,-0.17662888081731865,2.128359989282238,1.6564271567960596,40.814663777415305,0.8100013732910121,-0.5296478531545503,0.190500164031981,-0.41105827724745225,0.7920586053114143,-0.1102790566077374,0.4912793846716994,-0.8299999237060511,47.3684474701726,1.546579929690722,0.3007792206397171,6,-0.11499977111816406,0.5649995803833043,2.1324996948242188,2.1449995040893555,0.04999923706055043,0,-0.012425060566899182,-1.127654048438413,23.489999771118164,1.6470621234390392,23.170000076293945,-5.272697322790988,23.290000915527344,-0.012425060566899182
5127,2010-06-22,22.96999931335449,23.649999618530273,22.920000076293945,23.31999969482422,42148200.0,-0.01585264939222275,-2.2444506610039463,0.7000007629394602,44.692713916421624,48.02172173831767,0.053401957127494626,0.17061590633206336,2.43510457329063,2.05418589193005,39.236755550091594,0.7299995422363281,-0.42458865944820445,-0.15950059890747426,-0.7567741337070757,0.4377729358921272,-0.45813736630727675,0.13913616849232824,-0.4313990783691324,4.901883786421597,-37.46223553639036,0.29863676739980116,6,0.2550010681152379,0.7950010299682653,2.3925004005432164,2.5150003433227575,0.23999977111816762,1,-0.017849362632489596,1.3142871156015632,23.34000015258789,-1.127654048438413,23.489999771118164,1.6470621234390392,23.170000076293945,-0.017849362632489596
5128,2010-06-23,22.86000061035156,23.13999938964844,22.63999938964844,23.11000061035156,54086100.0,-0.004788798706623298,2.22583185666455,0.7142849357769095,37.04818879108913,47.29017814901835,0.19661858648030517,0.2584227318964558,2.482166037394588,2.1923830330924226,37.4223197543716,0.5,-0.29367715056368127,-0.24699935913086435,-0.849523749441591,0.35552503117986234,-0.5482615542862277,0.054262836024498995,-0.29337236938475897,16.923155925613013,-17.989329851131874,0.3012621951553642,6,0.3699998855590856,0.904999732971195,2.394999027252201,2.624999046325687,0.2099990844726598,2,0.017935250938989622,-2.2444506610039463,22.96999931335449,1.3142871156015632,23.34000015258789,-1.127654048438413,23.489999771118164,0.017935250938989622
5129,2010-06-24,22.56999969482422,22.979999542236328,22.46999931335449,22.68000030517578,58002300.0,-0.012685953971323216,-2.2903094813264717,0.44000244140625,43.1578926234324,47.25229728288182,0.5087683232915872,0.5514963790687055,2.6903776075088253,2.5050308593940116,36.29238672062167,0.5100002288818395,-0.22431814457216603,-0.5210002899169908,-1.16345927447178,0.12145869463779846,-0.8422297821943836,-0.19977079763959793,1.3700008392333949,6.802741389690707,-28.59214625218796,0.3212294922773941,6,0.6350002288818324,0.9250001907348633,2.679999828338623,2.9149999618530273,1.2299995422363317,3,0.03455918020346194,2.22583185666455,22.86000061035156,-2.2444506610039463,22.96999931335449,1.3142871156015632,23.34000015258789,0.03455918020346194
5130,2010-06-25,22.18000030517578,22.670000076293945,22.11000061035156,22.59000015258789,76899200.0,-0.01727954784766228,-1.0363645191047106,3.727250658898599,40.460512487820125,46.98230634017721,0.8765010152379098,0.8686830898806903,2.981730994134807,2.9110087605549175,35.246534609593695,0.5599994659423864,-0.14344898616237245,-0.8364996910095215,-1.5390145257239318,-0.13398485629511114,-1.1877571083667284,-0.48524227365231454,1.7306002044677697,3.8251200952217124,-33.66787995479312,0.3512574173572056,6,0.845000267028805,0.845000267028805,3.2549991607666016,3.304999351501465,1.6399993896484375,4,0.06447251061768844,-2.2903094813264717,22.56999969482422,2.22583185666455,22.86000061035156,-2.2444506610039463,22.96999931335449,0.06447251061768844
5131,2010-06-28,22.420000076293945,22.75,22.290000915527344,22.299999237060547,43365000.0,0.010820548594048462,-5.571533672120873,-0.29268508266731175,41.23377126030693,45.98513222461224,0.6517374540512648,0.6012270907981829,2.651254878510141,2.6877469596606716,34.07057601180302,0.5699996948242188,-0.1120312533511516,-0.5594999313354485,-1.3067184445437938,0.1877185818728968,-0.9331091879396212,-0.18589067473127585,1.4185764373779257,20.129848415227773,-16.92397853058912,0.37360925660417327,6,0.605000495910641,0.605000495910641,2.779999256134033,3.0149993896484375,1.7199993133544957,0,0.03925063147957264,-1.0363645191047106,22.18000030517578,-2.2903094813264717,22.56999969482422,2.22583185666455,22.86000061035156,0.03925063147957264
5132,2010-06-29,21.6200008392334,22.190000534057614,21.399999618530273,22.149999618530273,68951400.0,-0.035682392254156814,1.5901643444981048,-4.416625605976317,34.32431345702577,43.7406215066532,1.3227677057207217,1.3623897566043546,3.3467148659887442,3.4985650917670625,33.10581616814103,1.0200004577636719,-0.11034114011849994,-1.290499210357666,-2.253465188964494,-0.3275332317508379,-1.7719821996610783,-0.8090162210542537,2.1494326383056617,12.643749979446644,-25.372788210351366,0.48148298930341377,6,1.0499992370605469,1.0499992370605469,3.2949986457824707,3.529998779296875,2.549999237060547,1,0.08186856992174851,-5.571533672120873,22.420000076293945,-1.0363645191047106,22.18000030517578,-2.2903094813264717,22.56999969482422,0.08186856992174851
5133,2010-06-30,21.309999465942386,21.729999542236328,21.239999771118164,21.520000457763672,57128000.0,-0.014338638356038325,-1.7999956403507338,0.3962291990556736,31.749978899945646,42.451613149311186,1.4777729806321993,1.5934186183768695,3.542873182792132,3.809070277872234,32.020460398665826,0.48999977111816406,-0.10368619685299763,-1.4985005378723102,-2.6741350049225225,-0.32286607082209784,-2.086317771397418,-0.9106833043472022,2.3172679800561475,4.022971496096168,-34.16781109402638,0.5878172335251068,6,1.2800006866455043,1.2800006866455043,3.6050000190734828,3.840000152587887,2.7600002288818324,2,0.0891600031040285,1.5901643444981048,21.6200008392334,-5.571533672120873,22.420000076293945,-1.0363645191047106,22.18000030517578,0.0891600031040285
5134,2010-07-01,21.26000022888184,21.489999771118164,20.93000030517578,21.200000762939453,66345400.0,-0.002346280540290735,1.1538501039874702,-0.2857103931844615,28.900249516455105,39.593656931804006,1.3727006071531136,1.5280134585253258,3.4741669126030104,3.8624811413562448,31.69370517442218,0.5599994659423828,-0.18635669411123956,-1.4254998207092235,-2.7093668155787967,-0.14163282583965042,-2.0674333181440083,-0.7835663232744388,2.176285803126266,18.131866980226647,-18.70128988796953,0.6419334974347866,7,1.1750001907348597,1.1750001907348597,3.4799995422363246,3.889999389648434,3.5100002288818324,3,0.08513638036012261,-1.7999956403507338,21.309999465942386,1.5901643444981048,21.6200008392334,-5.571533672120873,22.420000076293945,0.08513638036012261
5135,2010-07-02,21.1299991607666,21.309999465942386,20.989999771118164,21.209999084472656,46262200.0,-0.006114819694998386,1.285706500636884,-1.3333439298088665,29.048826171376916,36.73516079154152,1.2658479038017418,1.5956983107763705,3.4789253680593433,3.9889453432749633,30.980085125332145,0.3199996948242223,-0.30421085287938965,-1.4640008926391594,-2.915409065225738,-0.01259272005258083,-2.189704978932447,-0.7382968063458719,2.0556582985582708,10.988949952001878,-26.018081392314112,0.7257040862932891,7,1.1600008010864258,1.3050012588500977,3.4100003242492676,4.020000457763672,3.180000305175785,4,0.12636063333364933,1.1538501039874702,21.26000022888184,-1.7999956403507338,21.309999465942386,1.5901643444981048,21.6200008392334,0.12636063333364933
5136,2010-07-06,21.34000015258789,21.670000076293945,21.049999237060547,21.420000076293945,51187800.0,0.009938523434076085,1.1379342096176424,1.0,21.81303988627235,34.19297478819159,0.8295479001721056,1.3427008661280126,3.1387040862209474,3.778668439749435,29.911815560867407,0.6200008392333984,-0.3634512073203311,-1.1829998970031745,-2.73561546121136,0.3696156672050108,-1.9593076791072654,-0.40669211489908363,1.6200915913220726,32.53966451862929,1.8080931257604078,0.7763077821040926,7,0.6949996948242188,1.0950002670288086,3.1299996376037598,3.809999465942383,2.3899993896484375,1,0.11621366094205854,1.285706500636884,21.1299991607666,1.1538501039874702,21.26000022888184,-1.7999956403507338,21.309999465942386,0.11621366094205854
5137,2010-07-07,22.479999542236328,22.489999771118164,21.450000762939453,21.489999771118164,70496900.0,0.053420777014858256,1.0594035098983818,-12.375008940705243,41.25268697161718,34.660141252694714,-0.43277880293254256,0.17380857055082544,1.8758226343683617,2.6423049616225605,28.165375837456263,1.1499996185302734,-0.48146578783893546,-0.019000530242919922,-1.5579531876092076,1.5199521271233678,-0.7884768589260638,0.7504757984402239,0.27708305780021547,99.35895946760502,69.5136640569992,0.7694763286831432,7,-0.5249996185302734,-0.044999122619628906,1.9900002479553223,2.6700000762939453,-1.1199989318847692,2,0.07384341108607395,1.1379342096176424,21.34000015258789,1.285706500636884,21.1299991607666,1.1538501039874702,21.26000022888184,0.07384341108607395
5138,2010-07-08,22.54999923706055,22.790000915527344,22.149999618530273,22.670000076293945,55310300.0,0.0031138654915319197,2.555537895043577,-0.12121299694631128,43.231431773347055,34.668312269351894,-0.6161738786181523,0.09032527388682254,1.6992739365813065,2.5790995521233135,26.982266879479184,0.6400012969970703,-0.5990895361042838,0.06249923706054972,-1.4710399872215447,1.5960384613426442,-0.7042703750804975,0.8292688492015969,-1.6199989318847692,87.09668818756839,57.52300089682014,0.7667696121410466,7,-0.6899986267089879,-0.11499881744385121,1.7950005531311,2.600000381469723,-1.1899986267089915,3,0.07184039441433554,1.0594035098983818,22.479999542236328,1.1379342096176424,21.34000015258789,1.285706500636884,21.1299991607666,0.07184039441433554
5139,2010-07-09,22.70000076293945,22.809999465942386,22.43000030517578,22.54999923706055,41488800.0,0.006651952592192201,1.0540554473003003,-1.250003973615173,41.043098709361225,34.733044071745354,-0.8334406621562493,-0.06871225307626716,1.4413024691796217,2.4330014280124352,25.537388486278218,0.3799991607666051,-0.6499297834860762,0.2160007476806598,-1.3151413916667245,1.747142887028044,-0.5495703219930306,0.9815718173543502,-1.732800445556638,93.95611420618614,66.91399839728237,0.7655710696736913,7,-0.8300008773803675,-0.26500034332275035,1.4874987602233922,2.449998855590824,-0.7900009155273402,4,0.06035237382553138,2.555537895043577,22.54999923706055,1.0594035098983818,22.479999542236328,1.1379342096176424,21.34000015258789,0.06035237382553138
5140,2010-07-12,22.86000061035156,22.979999542236328,22.61000061035156,22.61000061035156,30563100.0,0.0070484511909501,-1.9599914550781534,1.6666497126291415,44.57014336178239,35.1037520830204,-0.9910590660423466,-0.24522267155021638,1.1571692121887054,2.2767573062435034,23.921522073593422,0.3699989318847692,-0.6644310122635453,0.37850055694579865,-1.149873728023291,1.9068748419148882,-0.38568658553874613,1.1426876994303434,-1.819088327026364,93.78243974558129,66.44828293448812,0.7641871424845454,7,-0.9050006866455043,-0.42500019073485973,1.2974991798400914,2.2899990081787145,-0.8100013732910121,0,0.08355204708731367,1.0540554473003003,22.70000076293945,2.555537895043577,22.54999923706055,1.0594035098983818,22.479999542236328,0.08355204708731367
5141,2010-07-13,23.09000015258789,23.28000068664551,22.989999771118164,23.040000915527344,45007700.0,0.010061222051419572,-2.8666395402065477,0.1999969482421875,51.40187873810195,37.00125933647331,-1.247178577628027,-0.4735088803393701,0.8224922781074113,2.0485359375683814,22.596108241587597,0.4200000762939524,-0.6840182044546808,0.5920001029968276,-0.956032455583486,2.1400326615771412,-0.18201617629332745,1.3660163822869826,-1.9327426337280293,89.61745672246599,56.99012487336029,0.7740162792901564,7,-0.9849996566772461,-0.6549997329711914,1.0774998664855957,2.059999465942383,-0.6800003051757812,1,0.05283669576839567,-1.9599914550781534,22.86000061035156,1.0540554473003003,22.70000076293945,2.555537895043577,22.54999923706055,0.05283669576839567
5142,2010-07-14,23.739999771118164,23.88999938964844,23.38999938964844,23.43000030517578,61467200.0,0.02815069788803881,-1.5640940368655498,6.200083924620432,59.12861896529145,40.04333045484507,-1.7487289710353657,-1.150188170891429,0.053544947482180305,1.4028348903609889,21.77642333777045,0.7999992370605504,-0.6458942132691803,1.2214997291564949,-0.38276152634363214,2.825760984656622,0.41936910140643135,2.0236303569065583,-2.4129227988354494,91.37933113440104,54.420601296873194,0.8021306277500642,7,-1.3299999237060547,-1.3049993515014648,0.42750024795532227,1.4099998474121094,-1.5200004577636754,2,-0.00042123963682605403,-2.8666395402065477,23.09000015258789,-1.9599914550781534,22.86000061035156,1.0540554473003003,22.70000076293945,-0.00042123963682605403
5143,2010-07-15,23.920000076293945,23.959999084472656,23.420000076293945,23.70000076293945,51771300.0,0.0075821527763773044,2.6000254315414693,0.7096764269761203,64.3312112228208,43.98010397777459,-1.6981442269608813,-1.3497741553968048,-0.21417068525779825,1.229181540297482,21.51979619724386,0.5399990081787109,-0.6202867088195951,1.3700000762939446,-0.3204686308503497,3.060468783438239,0.5247657227217957,2.2152344298660935,-2.3366308622746566,97.38568365413384,54.27382324685007,0.8452343535721472,7,-1.4450006484985352,-1.4750003814697266,0.2050004005432129,1.2100000381469727,-1.6900005340576172,3,-0.10702338870305805,-1.5640940368655498,23.739999771118164,-2.8666395402065477,23.09000015258789,-1.9599914550781534,22.86000061035156,-0.10702338870305805
5144,2010-07-16,22.75,23.8700008392334,22.61000061035156,23.8700008392334,77069000.0,-0.04891304651179662,1.2499987227585754,-5.0909287949853095,55.19125246409218,46.8848180102985,-0.32917723707221924,-0.22435558570178316,0.8530324469138932,2.4027813010599672,20.987750397072386,1.3099994659423864,-0.5186286732620538,0.22100000381469798,-1.4473291975060754,1.8893292051354713,-0.6131645968456887,1.0551646044750846,-0.8814352015263083,10.370336880535087,-36.15322812676615,0.8341646006603861,7,-0.24500083923339844,-0.30500030517578125,1.265000343322754,2.380000114440918,-1.0699996948242188,4,-0.06109887427026117,2.6000254315414693,23.920000076293945,-1.5640940368655498,23.739999771118164,-2.8666395402065477,23.09000015258789,-0.06109887427026117
5145,2010-07-19,22.729999542236328,23.03000068664551,22.54999923706055,22.8700008392334,54701900.0,-0.0008791410006009359,1.0869583245221988,0.12500106436785915,52.941170083666336,50.343499143342285,-0.06520595354898973,-0.2784901260065631,0.8020562823349024,2.421671198565811,20.720926751307083,0.48000144958496094,-0.3642490939005647,0.23899955749511648,-1.3707589253116623,1.8487580403018953,-0.5658796839082711,1.043878798898504,-0.6104626294427611,12.765980471994217,-35.56380591645288,0.8048792414033886,7,-0.024999618530273438,-0.2849998474121094,1.1725006103515625,2.395000457763672,-1.6000003814697266,0,-0.036075658219900775,1.2499987227585754,22.75,2.6000254315414693,23.920000076293945,-1.5640940368655498,23.739999771118164,-0.036075658219900775
5146,2010-07-20,23.04999923706055,23.07999992370605,22.049999237060547,22.270000457763672,66161600.0,0.014078297460130118,1.4523821417704856,-5.571368237489978,64.92690558550196,52.97396787821837,-0.13089892805518843,-0.6549073705176198,0.43848060597508365,2.1025701266129886,21.16020653244376,1.0300006866455043,-0.17114052449866435,0.5734992980957081,-1.0090539436553243,2.1560525398467405,-0.21777732277980988,1.364775918971226,0.9099998474121058,52.356025125076336,-0.46765415039578784,0.7912766208755164,7,-0.045000076293948865,-0.6049995422363317,0.8475008010864222,2.0750007629394496,-1.8400001525878942,1,-0.04338394937524204,1.0869583245221988,22.729999542236328,1.2499987227585754,22.75,2.6000254315414693,23.920000076293945,-0.04338394937524204
5147,2010-07-21,22.559999465942386,23.21999931335449,22.399999618530273,23.059999465942386,45752100.0,-0.02125812526407056,1.000000000000026,-0.6410266442349045,62.575449627587375,55.12330319535617,0.41531727266370666,-0.20785553430341608,0.8325342626442733,2.590628318834593,21.277034500774356,0.8199996948242152,0.03652006586263923,0.10399951934814666,-1.4621745429603799,1.6701735816566732,-0.6790875118061166,0.8870865505024099,1.3617996215820263,26.70158479713217,-30.960980365756576,0.7830870311542624,7,0.4449996948242152,-0.11499977111816762,1.3375005722045863,2.5650005340576136,-1.8599987030029332,2,-0.006648919418492105,1.4523821417704856,23.04999923706055,1.0869583245221988,22.729999542236328,1.2499987227585754,22.75,-0.006648919418492105
5148,2010-07-22,23.270000457763672,23.36000061035156,22.729999542236328,22.729999542236328,57947100.0,0.03147167591440492,-1.3333333333333202,-1.0800018310546875,67.85079188804713,58.10193577076572,-0.2031772448009086,-0.933422509997893,0.03833967794281534,1.878483520490743,20.976389456519488,0.8000011444091726,0.28774061182125976,0.7935005187988295,-0.8053316847008816,2.3923327222985407,-0.0059155829510260105,1.592916620548685,0.6143626327514617,67.03297509445035,4.189520524520205,0.7994161017498562,7,-0.2650012969970703,-0.8250007629394531,0.6274995803833008,1.8549995422363281,-2.4600009918212855,3,-0.0451225235820254,1.000000000000026,22.559999465942386,1.4523821417704856,23.04999923706055,1.0869583245221988,22.729999542236328,-0.0451225235820254
5149,2010-07-23,23.35000038146973,23.40999984741211,23.01000022888184,23.15999984741211,39345400.0,0.0034378995329742423,1.5806471460477594,0.3518522443097595,69.89247752884268,60.91552845599465,-0.20258207623632885,-1.0034373109493941,-0.15180572263283665,1.796623546426698,20.426759503035687,0.3999996185302699,0.39750241020754373,0.8345004081726124,-0.8112978614988116,2.4802986778440363,0.01160127333690042,1.6573995430083244,0.4976754319763117,95.58827654298851,25.103876752508384,0.8228991348357121,7,-0.34500122070312855,-0.9050006866455114,0.5499997138977051,1.7749996185302699,-3.0300006866455114,4,-0.04796577391588486,-1.3333333333333202,23.270000457763672,1.000000000000026,22.559999465942386,1.4523821417704856,23.04999923706055,-0.04796577391588486
5150,2010-07-26,23.61000061035156,23.61000061035156,23.20000076293945,23.31999969482422,38325000.0,0.011134913260565149,1.8275762279340884,1.5263163178235737,70.15985814478364,62.99974839007039,-0.3855516127177623,-1.2130038479624723,-0.4821933091217083,1.5325838353383574,19.32302055792728,0.4099998474121094,0.5054535087812617,1.0230006217956493,-0.6845197909492136,2.730521034540512,0.16924041542321788,1.8767608281680808,0.2017216715667729,100.0,23.694860271660886,0.8537602063724318,7,-0.6050014495849574,-1.1650009155273402,0.28999948501587625,1.514999389648441,-3.620000839233395,0,-0.0817450341076903,1.5806471460477594,23.35000038146973,-1.3333333333333202,23.270000457763672,1.000000000000026,22.559999465942386,-0.0817450341076903
5151,2010-07-27,23.29999923706055,23.71999931335449,23.20000076293945,23.68000030517578,47984200.0,-0.013130087474673369,1.2608677624268507,-1.3103443739970047,58.5416580571124,62.93453051138383,-0.047638972047160166,-0.8787487502125337,-0.2286123929482109,1.8349456778340993,18.259041900144997,0.5199985504150391,0.6136792117885932,0.6689992904663136,-1.0655403779512511,2.4035389588838783,-0.19827054374247055,1.5362691246750977,0.4764885839606272,68.18180504580573,-4.992078233921973,0.8672698342087825,7,-0.29500007629394887,-0.8549995422363317,0.4250011444091797,1.8250007629394496,-3.039999008178711,1,-0.09313305353428447,1.8275762279340884,23.61000061035156,1.5806471460477594,23.35000038146973,-1.3333333333333202,23.270000457763672,-0.09313305353428447
5152,2010-07-28,23.38999938964844,23.6200008392334,23.25,23.290000915527344,41757900.0,0.003862667619522364,-3.1111134658585176,-0.26315313958742337,58.71368818434,62.310361284885964,-0.2151311158012028,-0.8741649281010702,-0.3728938159824189,1.733600351054676,16.219965177434386,0.37000083923339844,0.6999349229878185,0.6704995155334501,-1.0270714151474394,2.3680704462143396,-0.17828594980699464,1.5192849808738949,0.3519586596935227,66.66666666666727,-4.550019948372039,0.8487854653404442,7,-0.4299993515014684,-0.9449996948242223,0.17500066757201793,1.735000610351559,-2.869998931884769,2,-0.09320223865164246,1.2608677624268507,23.29999923706055,1.8275762279340884,23.61000061035156,1.5806471460477594,23.35000038146973,-0.09320223865164246
5153,2010-07-29,23.209999084472656,26.0,22.959999084472656,23.53000068664551,37489200.0,-0.007695609656811153,-6.414621892132668,-3.200064850842983,55.257712173755095,62.31774569707073,-0.1636448354935851,-0.5739497383190084,-0.23394421559509126,1.886403832553551,14.868509010855991,3.0400009155273438,0.7317719934162916,0.39549922943115234,-1.178078437743256,1.9690768966055607,-0.3912896041560501,1.1822880630183548,-1.1599998474121094,8.223681733879772,-57.633264652811235,0.7867888335872036,7,0.8150005340576172,0.2550010681152344,0.285001277923584,1.9150009155273438,-2.1699981689453125,3,-0.10814297374153614,-3.1111134658585176,23.38999938964844,1.2608677624268507,23.29999923706055,1.8275762279340884,23.61000061035156,-0.10814297374153614
5154,2010-07-30,23.06999969482422,23.399999618530273,22.8799991607666,23.020000457763672,42185400.0,-0.006031856750140729,-2.1515004392657326,-0.1562468335190985,52.17390274184227,62.232493770201394,0.02963669513733791,-0.3071445209344219,-0.13424490807257428,1.998116201378501,13.129958123645766,0.5200004577636719,0.6622501669402965,0.16499986648559428,-1.2302328348419742,1.5602325678131628,-0.5326164841781882,0.8626162171493768,-0.9410004425048832,6.08975906892068,-53.91179862838065,0.6976163506637838,7,0.9549999237060547,0.3950004577636719,0.42750072479248047,2.0550003051757812,-2.4899997711181676,4,-0.0979627333670432,-6.414621892132668,23.209999084472656,-3.1111134658585176,23.38999938964844,1.2608677624268507,23.29999923706055,-0.0979627333670432
5155,2010-08-02,23.79999923706055,23.940000534057614,23.399999618530273,23.43000030517578,43032200.0,0.0316428067573884,-1.5116303827114328,7.400091554131452,56.66040188143957,61.3139933586389,-0.5952149707989172,-0.871542652015286,-0.8662667247275095,1.2479388064896106,11.446866573857681,0.8700008392333949,0.5603664967342397,0.7614994049072301,-0.41194845529536295,1.9349472651098232,0.17477547480593358,1.3482233350085266,-1.5935799697876014,29.487174000888988,-25.662406089640246,0.5867239301012959,8,0.4000005722045863,-0.3349990844726598,-0.44999933242798207,1.3050003051757777,-3.1599998474121094,0,-0.1462184728484106,-2.1515004392657326,23.06999969482422,-6.414621892132668,23.209999084472656,-3.1111134658585176,23.38999938964844,-0.1462184728484106
5156,2010-08-03,23.81999969482422,23.88999938964844,23.6200008392334,23.84000015258789,27135900.0,0.0008403553951599196,3.500015894713211,-0.05405544730032012,50.85106253462139,60.01128368164268,-0.5526181469162772,-0.733846130020428,-0.8929344206279275,1.2060752577058835,10.41850920097236,0.2699985504150426,0.5937172121214722,0.6574998855590835,-0.255445079671329,1.570444850789496,0.20102740294387544,1.1139723681742915,-1.537708812896728,30.128214141396853,-19.594250844990256,0.45647248261520673,8,0.5450000762939453,-0.3549995422363281,-0.7949991226196325,1.1050004959106445,-3.20999908447266,1,-0.1607892515858539,-1.5116303827114328,23.79999923706055,-2.1515004392657326,23.06999969482422,-6.414621892132668,23.209999084472656,-0.1607892515858539
5157,2010-08-04,24.13999938964844,24.25,23.78000068664551,23.790000915527344,48329300.0,0.013434076361208191,-1.5405441629808632,-17.499523173755662,52.272719211997405,58.28038671763716,-0.6983659767011297,-0.9729921321234585,-1.2131190368552147,0.8672883418793695,10.884470388145914,0.46999931335448863,0.6593008282970807,0.8944995880126996,-0.05815810837342994,1.847157284398829,0.4181707398196366,1.3708284362057626,-1.7833543253595003,40.38461185771439,-3.172094376389275,0.47632884819306426,8,0.30000019073485973,-0.6749992370605504,-1.1149988174438548,0.7850008010864222,-3.5199985504150426,2,-0.16072904966312462,3.500015894713211,23.81999969482422,-1.5116303827114328,23.79999923706055,-2.1515004392657326,23.06999969482422,-0.16072904966312462
5158,2010-08-05,24.170000076293945,24.18000030517578,23.82999992370605,24.03000068664551,30206900.0,0.0012427790971016872,3.3750089407052872,0.3999999999999858,69.18917637136983,58.20224214458462,-0.6562921812184435,-0.9227114827067524,-1.2410255274445738,0.8152907132561964,11.83775926789458,0.3500003814697301,0.6380018391118014,0.8435002326965346,-0.13529105706753697,1.8222915224606062,0.35410458781449705,1.3328958775785722,-1.7404879132907851,94.16059308760573,44.489048912866465,0.48939564488203585,8,0.26999950408935547,-0.7049999237060547,-1.5,0.39999961853027344,-2.909999847412106,3,-0.15101363702974135,-1.5405441629808632,24.13999938964844,3.500015894713211,23.81999969482422,-1.5116303827114328,23.79999923706055,-0.15101363702974135
5159,2010-08-06,24.06999969482422,24.170000076293945,23.60000038146973,23.920000076293945,40439300.0,-0.0041373761338051596,2.2571375632830137,1.071430517711199,67.72485757968728,57.93168652624058,-0.4955295975479679,-0.7534410169365593,-1.1265098559810909,0.8913716425711655,12.728895557635312,0.5699996948242152,0.6680844640385395,0.6749999046325676,-0.3109113676004256,1.660911176865561,0.1820442685160728,1.1679555407490625,-1.569077775081123,78.82350301248752,23.47225877434525,0.49295563611649595,8,0.36999988555908203,-0.6049995422363281,-1.4799995422363281,0.4200000762939453,-2.6199989318847656,4,-0.1258827925929894,3.3750089407052872,24.170000076293945,-1.5405441629808632,24.13999938964844,3.500015894713211,23.81999969482422,-0.1258827925929894
5160,2010-08-09,24.770000457763672,24.8700008392334,24.20000076293945,24.209999084472656,64011100.0,0.029081876685273622,-1.3103529922455988,3.7333519830118385,70.67307339617798,59.27962156391453,-1.1328069304063035,-1.373429007644095,-1.8287075856606094,0.16952266665694893,14.129169948286268,0.8000011444091797,0.6207032353549629,1.2795006752014153,0.15194181531266793,2.4070595350901627,0.7157212452570434,1.8432801051457872,-2.1990969764154364,92.12595705313238,34.89236322722983,0.5637794299443737,8,-0.3300008773803711,-1.2750005722045898,-2.3350000381469727,-0.4350004196166992,-3.1800003051757812,0,-0.16915625581849136,2.2571375632830137,24.06999969482422,3.3750089407052872,24.170000076293945,-1.5405441629808632,24.13999938964844,-0.16915625581849136
5161,2010-08-10,24.309999465942386,24.59000015258789,24.15999984741211,24.459999084472656,59163700.0,-0.018570891534929634,1.0975534869440218,-0.2678558047969637,71.18641562971071,60.66548016895572,-0.5749309412262633,-0.861512599516125,-1.3598527618500107,0.6035013841239021,16.035055137125195,0.6100006103515625,0.5450453231943975,0.7584997177124073,-0.4091211227068001,1.9261205581316148,0.17468929750280537,1.3423101379220093,-1.6705140542211154,55.905419571492665,-4.9758634370304335,0.583810420209603,8,0.13000011444091442,-0.7849998474121129,-1.947499275207523,0.02500057220458629,-2.379999160766605,1,-0.1509666868333548,-1.3103529922455988,24.770000457763672,2.2571375632830137,24.06999969482422,3.3750089407052872,24.170000076293945,-0.1509666868333548
5162,2010-08-11,23.729999542236328,23.95000076293945,23.45000076293945,23.86000061035156,71535700.0,-0.023858491832491446,2.2257921614471914,0.866675991505916,55.74998307229704,60.72017693546038,0.065229508110761,-0.29755613927501656,-0.7723980466496485,1.1568759457298867,16.85003064789744,0.8599987030029368,0.43119197889486216,0.17899980545043803,-0.9882896725385919,1.346289283439468,-0.40464493354407693,0.762644544444953,-1.0233038387494844,19.71822283472308,-38.716653420150095,0.5836447389945147,8,0.14500045776367188,-0.0049991607666015625,-1.4949994087219238,0.6050004959106445,-1.8699989318847692,2,-0.13147909785381895,1.0975534869440218,24.309999465942386,-1.3103529922455988,24.770000457763672,2.2571375632830137,24.06999969482422,-0.13147909785381895
5163,2010-08-12,21.36000061035156,21.61000061035156,21.0,21.420000076293945,227307900.0,-0.09987353466511784,1.7727266816075749,0.46153056134280235,34.18124898226766,58.720993184396534,2.3973119149417244,1.9719219081555188,1.566386499045219,3.484122035020647,17.10910282191088,2.729999542236328,0.36856628039144823,-2.062999153137209,-3.5714887081809366,-0.5545095980934818,-2.817243930659071,-1.3087543756153472,4.639999389648441,9.302339335483731,-42.5974051467473,0.7542447775218636,8,1.5749998092651403,2.139999389648441,0.834999561309818,2.9749994277954137,0.38999938964844105,3,-0.034644183051171784,2.2257921614471914,23.729999542236328,1.0975534869440218,24.309999465942386,-1.3103529922455988,24.770000457763672,-0.034644183051171784
5164,2010-08-13,21.36000061035156,21.57999992370605,21.25,21.51000022888184,67924100.0,0.0,1.2758693264405776,2.5000158947133886,31.343291607859413,55.907980931776514,2.379466049280502,1.9630962665432001,1.5226005434580436,3.435187004293933,18.002447116182328,0.32999992370605113,0.29188875393061764,-1.9934991836547873,-3.7415959178798026,-0.24540244942977196,-2.867547550767295,-1.1194508165422796,4.53999938964844,9.302339335483731,-35.00473003783494,0.8740483671125086,8,1.5749998092651403,2.139999389648441,0.7874999046325719,2.9749994277954137,0.2799987792968821,4,-0.004681665665367873,1.7727266816075749,21.36000061035156,2.2257921614471914,23.729999542236328,1.0975534869440218,24.309999465942386,-0.004681665665367873
5165,2010-08-16,21.90999984741211,22.1200008392334,21.21999931335449,21.239999771118164,88596200.0,0.02574902721650707,-1.5352120243387937,-4.466678534643686,38.91547617092032,54.58180466914307,1.7133539612458684,1.4213903022195211,0.9588044458598688,2.8419878934717246,18.669954856317567,0.9000015258789098,0.2575463878200992,-1.402499961853028,-3.247925028841145,0.44292510513508887,-2.3252124953470883,-0.4797874283589678,3.8920001525878902,25.348184087293873,-15.280472612041684,0.9227125334940592,8,1.0250005722045898,1.5900001525878906,0.24250030517578125,2.4250001907348633,-0.23999977111816406,0,-0.020994937821827042,1.2758693264405776,21.36000061035156,1.7727266816075749,21.36000061035156,2.2257921614471914,23.729999542236328,-0.020994937821827042
5166,2010-08-17,22.049999237060547,22.290000915527344,21.950000762939453,22.06999969482422,82948700.0,0.006389748545113427,-2.090946923063585,-0.029851426098789262,39.39873245812584,53.15136169649067,1.4481663309465844,1.2676239039111437,0.8127980867630242,2.65948349631563,18.7135207300181,0.3800010681152344,0.2540362383756296,-1.2125005722045898,-3.1402246796914,0.7152235352822203,-2.176362625947995,-0.2486385184611848,3.655960762939454,35.593185271393054,-1.6698847403763892,0.963862053743405,8,0.8850011825561523,1.4500007629394531,0.14500093460083008,2.285000801086426,-0.5199985504150391,1,-0.02086163720584233,-1.5352120243387937,21.90999984741211,1.2758693264405776,21.36000061035156,1.7727266816075749,21.36000061035156,-0.02086163720584233
5167,2010-08-18,22.40999984741211,22.51000022888184,22.020000457763672,22.040000915527344,73044200.0,0.0163265588574939,-1.3902436755087213,-18.499523173755485,43.846159714918876,50.33547095688501,0.9129663215549506,0.9442201709433391,0.44440234748453733,2.2580010750997133,19.04805238248013,0.4899997711181676,0.16934923314383354,-0.844999980926513,-2.785357819470491,1.095357857617465,-1.8151789001985001,0.12517893834547422,3.20184095258789,93.37745918463995,50.27481403361837,0.9701789192719883,8,0.5250005722045898,1.0900001525878906,-0.1399993896484375,1.9250001907348633,-0.31999969482421875,2,-0.0214189890898977,-2.090946923063585,22.049999237060547,-1.5352120243387937,21.90999984741211,1.2758693264405776,21.36000061035156,-0.0214189890898977
5168,2010-08-19,22.21999931335449,22.5,22.01000022888184,22.34000015258789,71331800.0,-0.008478381764896015,1.2272689835144428,-0.32432752879074705,43.51144860336967,47.645092181738605,0.890964730980194,1.1083495921572961,0.6294296145840512,2.404355122352367,19.609085908222756,0.4899997711181605,0.10945953245878215,-0.982500457763674,-2.977207744009835,1.012206828482487,-1.9798541008867545,0.014853185359406496,3.299604670645511,77.51932482863403,28.506484660131562,0.9973536431230796,8,0.7150011062622106,1.2800006866455114,0.20250082015991566,2.115000724792484,-0.10999870300292969,3,-0.016201562291973892,-1.3902436755087213,22.40999984741211,-2.090946923063585,22.049999237060547,-1.5352120243387937,21.90999984741211,-0.016201562291973892
5169,2010-08-20,22.229999542236328,22.40999984741211,22.1299991607666,22.190000534057614,54657100.0,0.00045005531912090113,-2.4999701980044584,-0.3333227370261661,36.53516979650592,43.851991781775055,0.6621439382204386,1.0647286962781912,0.6147921708758552,2.3480880586785844,20.27768407048103,0.2800006866455078,0.006756479146218908,-0.9165001869201674,-2.9561519461902144,1.1231515723498795,-1.9363260665551891,0.10332569271485426,3.1992123620836708,78.29453581968603,25.704261150357063,1.0198258796350232,8,0.5650005340576172,1.2700004577636719,0.23000001907348633,2.080000877380371,-0.3699989318847692,4,-0.02159242249755078,1.2272689835144428,22.21999931335449,-1.3902436755087213,22.40999984741211,-2.090946923063585,22.049999237060547,-0.02159242249755078
5170,2010-08-23,21.68000030517578,22.479999542236328,21.649999618530273,22.46999931335449,49300700.0,-0.024741306720027834,1.0493838788903462,-19.750464927755537,33.17610704183454,39.62862416089992,0.8132541971387397,1.54177092793514,1.1491542553207807,2.8580521473232388,21.30895151875315,0.8299999237060547,-0.2016756246224638,-1.3699994087219238,-3.498027609240534,0.7580287917966864,-2.4340135089812307,-0.30598530846261696,3.6606273610578164,3.4884494597327795,-49.79740789499336,1.0640141002593055,8,0.7950000762939453,1.8199996948242188,0.7949991226196289,2.4099998474121094,0.1900005340576172,0,-0.0018450606533335634,-2.4999701980044584,22.229999542236328,1.2272689835144428,22.21999931335449,-1.3902436755087213,22.40999984741211,-0.0018450606533335634
5171,2010-08-24,21.1299991607666,21.450000762939453,21.100000381469727,21.43000030517578,74151900.0,-0.02536905611933382,1.0588132997492412,0.37974876082542597,27.162372625185284,36.452223000109726,0.9663577456352428,2.0246715521872716,1.6816404574176005,3.3676069106856446,22.76061191695974,0.5799999237060547,-0.43147868759347574,-1.8115005493164062,-4.101012170479681,0.4780110718468684,-2.956256359898042,-0.6667447387347707,4.123815952142323,2.127573230020854,-50.609496003268546,1.144755810581637,8,0.6250009536743164,2.3700008392333984,1.4450006484985352,2.7450008392333984,0.7700004577636719,1,0.025556125744197633,1.0493838788903462,21.68000030517578,-2.4999701980044584,22.229999542236328,1.2272689835144428,22.21999931335449,0.025556125744197633
5172,2010-08-25,21.209999084472656,21.350000381469727,20.81999969482422,20.989999771118164,54311000.0,0.0037860826731406227,1.1199946594442007,-0.733328247089715,27.71084025872149,35.733288697493485,0.5490414289142898,1.8687914488931696,1.5663184721455679,3.2417863489356193,24.386426267577026,0.5300006866455078,-0.7622148543946956,-1.6225006103515618,-4.026802624778302,0.7818014040751784,-2.824651617564932,-0.4203496031381917,3.958739726178088,23.21424516691568,-23.279920096266807,1.2021510072133708,8,0.4550008773803711,2.200000762939453,1.515000343322754,2.655000686645508,0.7000007629394531,2,0.015087299197816373,1.0588132997492412,21.1299991607666,1.0493838788903462,21.68000030517578,-2.4999701980044584,22.229999542236328,0.015087299197816373
5173,2010-08-26,20.700000762939453,21.309999465942386,20.690000534057614,21.18000030517578,53499700.0,-0.024045183571297812,-1.4799957275390556,-2.181822910796494,26.09929576893218,35.15062249316823,1.06787136039204,2.2989751006117345,2.035629727535799,3.701734891643511,23.446230738743516,0.6199989318847727,-1.1046611659848011,-2.0069990158081055,-4.584154329034725,0.5701562974185137,-3.295576672421415,-0.7184213591947959,4.294788483078229,0.558672314126839,-40.11743202614534,1.2885776566133103,8,0.8999996185302734,2.6449995040893555,2.024998664855957,3.164999008178711,1.0599994659423864,3,0.06714972649358764,1.1199946594442007,21.209999084472656,1.0588132997492412,21.1299991607666,1.0493838788903462,21.68000030517578,0.06714972649358764
5174,2010-08-27,20.809999465942386,20.940000534057614,20.36000061035156,20.84000015258789,62116800.0,0.005313946809116565,4.043445810908462,0.06250149011753307,19.34982413115962,32.97666115541705,0.9740859412185365,2.1196575603833665,1.8892518513516166,3.5399018604203967,22.691248428876072,0.5799999237060547,-1.3499972329224228,-1.784000301361079,-4.4891484677992,0.9211478650770424,-3.1365743845801397,-0.4314262181420183,3.9265024573576923,21.22637180721404,-12.407065057342226,1.3525740832190616,8,0.6250009536743129,2.370000839233395,1.9149999618530238,3.0550003051757777,1.1800003051757777,4,0.062470022958758475,-1.4799957275390556,20.700000762939453,1.1199946594442007,21.209999084472656,1.0588132997492412,21.1299991607666,0.062470022958758475
5175,2010-08-30,20.31999969482422,20.88999938964844,20.290000915527344,20.799999237060547,58983000.0,-0.023546361542204797,-1.222228501593011,15.999618539006281,19.260383227429955,30.73906679645084,1.3575906547544072,2.4617944133784277,2.3261124244799376,3.9756497666118022,21.490778171527435,0.5999984741210973,-1.290069542151116,-2.100000095367431,-4.923614730219068,0.7236145394842062,-3.5118074127932495,-0.6881927779416124,4.066382123439979,2.5861020037028877,-27.063923399617646,1.4118073174258192,8,1.080000877380371,2.825000762939453,2.4049997329711914,3.5450000762939453,1.9799995422363281,0,0.07578744776849566,4.043445810908462,20.809999465942386,-1.4799957275390556,20.700000762939453,1.1199946594442007,21.209999084472656,0.07578744776849566
5176,2010-08-31,19.989999771118164,20.3700008392334,19.81999969482422,20.11000061035156,94440300.0,-0.01624015396959433,-1.3913041675477769,0.2500019868233799,20.03203369651446,28.093052794405903,1.5250221528531362,2.62471905935994,2.6028785829692396,4.24381863356729,20.37841647044651,0.5500011444091797,-1.2209807597101978,-2.238500022888182,-5.179400476406709,0.7024004306303446,-3.7089502496474474,-0.768049796128917,3.986743956872349,11.11111111111111,-18.977500381230467,1.4704502267592636,8,1.1700000762939453,2.9200000762939453,2.734999656677246,3.875,2.399999618530277,1,0.09404707802105561,-1.222228501593011,20.31999969482422,4.043445810908462,20.809999465942386,-1.4799957275390556,20.700000762939453,0.09404707802105561
5177,2010-09-01,20.26000022888184,20.700000762939453,20.25,20.350000381469727,80173000.0,0.013506776430971978,-7.181786655569427,0.7499960263847975,36.71496315912426,27.3378877450453,1.0258509983159811,2.159872523063548,2.2936122818394686,3.9140471329808157,18.760131478558606,0.7100009918212891,-1.242633839004931,-1.7744996070861774,-4.696312082697446,1.1473128685250913,-3.2354058448918117,-0.31359336928054304,3.217934215128718,29.530241721273764,-3.056013076614537,1.4609062378056348,9,0.889999389648434,2.64999961853027,2.4649991989135707,3.2550001144409144,2.2199993133544886,2,0.08094764911752161,-1.3913041675477769,19.989999771118164,-1.222228501593011,20.31999969482422,4.043445810908462,20.809999465942386,0.08094764911752161
5178,2010-09-02,20.520000457763672,20.700000762939453,20.309999465942386,20.479999542236328,59439000.0,0.01283317995777633,-1.0526326356472615,-0.444453863434087,40.45453875517701,27.77337318489764,0.5580290551504774,1.6995391601456475,2.000103987845762,3.596617988312744,17.05439235484142,0.44000053405761363,-1.2787677516307951,-1.3319993972778335,-4.146170899436314,1.4821721048806467,-2.7390851483570735,0.0750863538014066,2.5189818163445246,62.50002128735738,25.854466539441255,1.4070857510792407,9,0.6299991607666016,2.3899993896484375,2.182499408721924,2.594999313354492,1.9499988555908168,3,0.0677387601676458,-7.181786655569427,20.26000022888184,-1.3913041675477769,19.989999771118164,-1.222228501593011,20.31999969482422,0.0677387601676458
5179,2010-09-03,21.040000915527344,21.1299991607666,20.76000022888184,20.96999931335449,54485200.0,0.025341152347144957,1.960014038193012,1.7500000000000888,40.04577637837619,28.536669777846715,-0.16597886546984952,0.991747194442457,1.461296078639755,3.014603838850995,15.452832107212345,0.6099987030029297,-1.3728035092597288,-0.660499000549315,-3.2922360800937547,1.9712380789951247,-1.976367540321533,0.6553695392229031,1.6127034490667747,93.12990214278331,52.78102808609627,1.3158685397722196,9,-0.4050006866455078,1.3049993515014648,2.7049989700317383,2.424999237060547,1.5799999237060547,4,0.03422049819508999,-1.0526326356472615,20.520000457763672,-7.181786655569427,20.26000022888184,-1.3913041675477769,19.989999771118164,0.03422049819508999
5180,2010-09-07,20.57999992370605,20.989999771118164,20.530000686645508,20.899999618530273,60556800.0,-0.021863164059171436,-1.1904813805631245,-4.5713195825725,34.328367313823094,29.33289140991758,0.13586562929882007,1.18236971105458,1.9093293679493009,3.4040175225411,13.293902142345647,0.5100002288818359,-1.4731721392811856,-0.9109999656677275,-3.1519852611406804,1.3299853298052255,-2.031492613404204,0.20949268206874905,1.7327798805156789,58.01530829900805,16.359939352086464,1.1204926477364772,9,0.0050001144409215215,1.7650003433227575,3.164999961853031,2.8850002288818395,2.60000038146973,1,0.06851311237314128,1.960014038193012,21.040000915527344,-1.0526326356472615,20.520000457763672,-7.181786655569427,20.26000022888184,0.06851311237314128
5181,2010-09-08,20.63999938964844,20.88999938964844,20.549999237060547,20.68000030517578,40603000.0,0.002915425955530626,-2.090893327784746,0.12500298023506845,29.84053868051444,29.569524567894575,-0.0010614593003381856,0.8783595969090712,1.830075556745907,3.276735463038321,11.090299836614657,0.3400001525878942,-1.5410283513950986,-0.667500495910641,-2.5004486479804875,1.1654476561592055,-1.5839745719455642,0.24897358012428228,1.373646801445588,44.31815472513603,8.825021623455498,0.9164740760349234,9,-0.07499980926514027,1.7050008773803675,3.1925005912780726,2.8250007629394496,2.4300003051757777,2,0.0804263515746344,-1.1904813805631245,20.57999992370605,1.960014038193012,21.040000915527344,-1.0526326356472615,20.520000457763672,0.0804263515746344
5182,2010-09-09,20.61000061035156,21.049999237060547,20.57999992370605,20.959999084472656,43601000.0,-0.0014534292724799336,-1.2926804305957218,8.749761586878607,30.969271829797805,30.110633019101865,-0.0727760730774456,0.6984405868824552,1.8658647317398689,3.2371570953366806,9.881520627010078,0.46999931335449574,-1.542766544547618,-0.5414993286132841,-1.9989557209844975,0.9159570637579293,-1.2702275247988908,0.1872288675723226,1.1404080011900923,36.585519031624074,6.143691463584872,0.7287281961856075,9,-0.1350011825561488,1.7349996566772496,3.3049993515014684,2.8549995422363317,2.75,3,0.08636578003801043,-2.090893327784746,20.63999938964844,-1.1904813805631245,20.57999992370605,1.960014038193012,21.040000915527344,0.08636578003801043
5183,2010-09-10,20.6200008392334,20.68000030517578,20.31999969482422,20.6299991607666,48400600.0,0.00048521244957244747,5.545429324455542,0.02856675749318772,30.969271829797805,31.401682763394998,-0.10651932881898318,0.6642134746903032,1.8718842873168882,3.1551751132561066,10.177784794848302,0.3600006103515625,-1.4525042983808376,-0.4944991111755357,-1.96716155324836,0.9781633308972886,-1.2308303322119478,0.24183210986087644,0.8987587023021604,37.03720274187434,12.125927717187341,0.736331221036412,9,-0.14500141143798828,1.7249994277954102,3.3324990272521973,2.844999313354492,2.679998397827152,4,0.09020361917075848,-1.2926804305957218,20.61000061035156,-2.090893327784746,20.63999938964844,-1.1904813805631245,20.57999992370605,0.09020361917075848
5184,2010-09-13,21.26000022888184,21.34000015258789,20.86000061035156,20.920000076293945,62445900.0,0.031037796488869285,-1.0869586850878044,-34.00572300648643,45.13888551619643,34.277071906591274,-0.7554130089316793,0.01722111603594101,1.2572836956629558,2.445226742266616,10.151484877617806,0.7199993133544922,-1.3551796943308787,0.15050029754639027,-1.3193288674338,1.6203294625265805,-0.5844142849437048,0.8854148800364854,-1.4400005340576207,92.15687374479722,61.869849879174836,0.7349145824900948,9,-0.6800003051757848,1.085000038146969,2.692499637603756,2.204999923706051,1.7099990844726491,0,0.05691434955061081,5.545429324455542,20.6200008392334,-1.2926804305957218,20.61000061035156,-2.090893327784746,20.63999938964844,0.05691434955061081
5185,2010-09-14,21.450000762939453,22.170000076293945,21.209999084472656,21.36000061035156,109222400.0,0.008936995861340336,-3.923041560296175,0.2647062123439137,54.04042715006748,38.055782290319385,-0.8585521209479943,-0.22030344074109465,1.099604414776465,2.1843945641509315,10.810297779382307,0.9600009918212891,-1.1850706591603206,0.363500785827636,-1.0674687177183593,1.7944702893736313,-0.35198396594536163,1.0789855376006336,-1.599601058959962,61.081126222120496,26.107190396977053,0.7154847517729975,9,-0.24000072479248047,0.8949995040893555,2.5024991035461426,2.0149993896484375,1.9499988555908203,1,0.054545456162194084,-1.0869586850878044,21.26000022888184,5.545429324455542,20.6200008392334,-1.2926804305957218,20.61000061035156,0.054545456162194084
5186,2010-09-15,21.59000015258789,21.86000061035156,21.489999771118164,21.540000915527344,60902400.0,0.006526777840041964,-3.9332943390467965,0.5555461365659087,54.72638539102573,40.05705142719732,-0.8355953612719986,-0.41796085132837035,0.9874494822572615,1.9712634570079146,11.59529168831287,0.4099998474121058,-0.9746548462757261,0.5265001296997056,-0.8531300125959191,1.9061302719953304,-0.16331494144810677,1.216315200847518,-1.64681643371582,68.64865923728752,30.857581534851455,0.6898150711478126,9,-0.35000038146972656,0.6149997711181641,2.377499580383301,1.875,1.6700000762939489,2,0.07364521266097834,-3.923041560296175,21.450000762939453,-1.0869586850878044,21.26000022888184,5.545429324455542,20.6200008392334,0.07364521266097834
5187,2010-09-16,21.93000030517578,21.959999084472656,21.520000457763672,21.57999992370605,47579200.0,0.015748038452289448,1.1463455481794034,7.000114442664296,65.97402636006385,42.89255004996253,-1.021182123871892,-0.8387693039969264,0.643067500288133,1.5577695026229108,12.242333156184909,0.4399986267089844,-0.704721925146611,0.8905002593994134,-0.40461548824265137,2.185616007041478,0.242942385578381,1.5380581332204457,-1.8977439320068363,87.02704207404017,42.686979329643826,0.6475578738210331,9,-0.6850004196166992,-0.04500007629394531,2.052499294281006,1.5349998474121094,1.5499992370605469,3,0.05198355557612011,-3.9332943390467965,21.59000015258789,-3.923041560296175,21.450000762939453,-1.0869586850878044,21.26000022888184,0.05198355557612011
5188,2010-09-17,21.86000061035156,22.1200008392334,21.770000457763672,22.06999969482422,54756000.0,-0.0031919605038811527,1.2580569740970897,-0.5999967302630544,63.77954450906271,45.52963539781659,-0.8282090999633844,-0.8402001541446431,0.7055249746931374,1.5620638220053031,13.00188266184785,0.35000038146972656,-0.4091378660327578,0.8385004997253382,-0.39612755007344447,2.073128549524121,0.2211864748259451,1.4558145246247314,-1.7422344890576156,76.33590898303312,27.871180504142288,0.6173140248993916,9,-0.6150007247924769,-0.6950006484985316,1.9399995803833043,1.6049995422363317,1.75,4,0.06861847932838994,1.1463455481794034,21.93000030517578,-3.9332943390467965,21.59000015258789,-3.923041560296175,21.450000762939453,0.06861847932838994
5189,2010-09-20,21.75,21.989999771118164,21.63999938964844,21.96999931335449,55723700.0,-0.005032049738345812,1.6923082566114975,1.0476203451407464,70.84548364351366,49.58709276778222,-0.6782265319036895,-0.809507580072534,0.8017139063199537,1.604573329357951,13.733326954583674,0.350000381469723,-0.2839251691929725,0.7524998664855964,-0.39908272748539275,1.9040824604565856,0.17670856950010005,1.3282911634710928,-1.5501445205060556,56.250037252864495,1.9000978962339516,0.5757912969854948,9,-0.505000114440918,-0.5850000381469727,1.4675002098083496,1.7150001525878906,1.6499996185302734,0,0.07126433273841615,1.2580569740970897,21.86000061035156,1.1463455481794034,21.93000030517578,-3.9332943390467965,21.59000015258789,0.07126433273841615
5190,2010-09-21,21.63999938964844,21.959999084472656,21.3700008392334,21.780000686645508,69743300.0,-0.005057499326508452,1.3600019836501451,0.6363715179941507,75.70092069650875,54.68269076955935,-0.4493013827015062,-0.7406298702016407,0.891181791891622,1.6379341063007296,14.318390803975072,0.5899982452392578,-0.18656974893185208,0.6444993019104039,-0.502221013841698,1.791219617662506,0.07113914403435118,1.2178594597864567,-1.3613381262824973,35.99980672200569,-22.83559242004722,0.5733601578760511,9,-0.394999504089359,-0.4749994277954137,1.5775008201599086,1.8250007629394496,1.6500015258789027,1,0.06146025698791169,1.6923082566114975,21.75,1.2580569740970897,21.86000061035156,1.1463455481794034,21.93000030517578,0.06146025698791169
5191,2010-09-22,21.670000076293945,21.88999938964844,21.399999618530273,21.670000076293945,49272200.0,0.001386353396102935,1.2272786384955976,-0.0,73.7373614122336,59.43470072316333,-0.3551827857051961,-0.767448232172498,0.8331589436652109,1.540270271374517,14.362889494471922,0.4899997711181676,-0.11877032488941808,0.6474999427795396,-0.5373496569704166,1.8323495425294958,0.05507514290456328,1.239924742654516,-1.3156852604108806,39.99989827473958,-21.611202645313007,0.5924247998749776,9,-0.4250001907348633,-0.505000114440918,1.5475001335144043,1.7950000762939453,1.5200004577636683,2,0.07983385030666779,1.3600019836501451,21.63999938964844,1.6923082566114975,21.75,1.2580569740970897,21.86000061035156,0.07983385030666779
5192,2010-09-23,21.530000686645508,21.809999465942386,21.43000030517578,21.549999237060547,36037000.0,-0.006460516343125944,-2.4545486071976947,-100.0,67.7192998893737,63.51803717422732,-0.07929620249047531,-0.6347920355697667,0.9219769739085848,1.6013655230096973,14.135582446828904,0.3799991607666051,0.024989746539311852,0.49150047302246236,-0.7124978335141599,1.6954987795590846,-0.11049868024585052,1.0934996262907752,-1.1030584603460092,21.33331298828125,-38.50615649313687,0.6019991532683118,9,-0.015000343322753906,-0.36500072479248047,1.6874995231628418,1.9349994659423828,1.3299999237060511,3,0.08035297199546321,1.2272786384955976,21.670000076293945,1.3600019836501451,21.63999938964844,1.6923082566114975,21.75,0.08035297199546321
5193,2010-09-24,22.09000015258789,22.25,21.75,21.84000015258789,54235100.0,0.026010192665239185,-1.3255797448590336,-12.500906056270862,68.16608060232622,66.07661440601952,-0.45689506946750313,-1.143968767068948,0.310445306887722,0.9805650671299162,13.984412024198242,0.7199993133544922,0.2086689151901453,0.9819999694824233,-0.2978126778710788,2.2618126168359254,0.34209364580567225,1.6219062931591743,-1.5933356122886124,81.81818181818183,25.107857521225363,0.6399063236767509,9,-0.3600006103515625,-0.9300003051757812,1.127500057220459,1.375,0.8299999237060547,4,0.06292437211620383,-2.4545486071976947,21.530000686645508,1.2272786384955976,21.670000076293945,1.3600019836501451,21.63999938964844,0.06292437211620383
5194,2010-09-27,22.11000061035156,22.309999465942386,21.86000061035156,22.01000022888184,48649000.0,0.0009054077693759766,-1.2499964237178984,0.40000152587887783,81.22451839424517,69.09706898870593,-0.38402778665237847,-1.1189520175106473,0.27580094290407686,0.8994223325984123,13.535496090085058,0.4499988555908274,0.39964766214889735,0.9370003700256326,-0.409403982982532,2.2834047230337973,0.2637981935215521,1.6102025465297132,-1.5081359424702363,78.7234949171107,21.262082006972314,0.673202176504082,9,-0.2700004577636683,-0.9600009918212855,1.1074995994567907,1.3549995422363317,1.0599994659423864,0,0.06784260328322755,-1.3255797448590336,22.09000015258789,-2.4545486071976947,21.530000686645508,1.2272786384955976,21.670000076293945,0.06784260328322755
5195,2010-09-28,21.86000061035156,22.11000061035156,21.450000762939453,22.0,64748400.0,-0.01130710054720463,2.6666596024245006,-1.3999885559519938,73.10608906742178,71.13925828608328,-0.07795049674141552,-0.7880681409225829,0.5085948623975476,1.1031307586752312,12.753415696918927,0.6599998474121058,0.5990927516924813,0.6100003242492633,-0.7068221411331237,1.9268227896316503,-0.04841090844193019,1.2684115569404568,-1.121485158625351,50.54956801690146,-8.22017992218258,0.6584112326911928,9,-0.020000457763668322,-0.7100009918212855,1.2874994277954137,1.6049995422363317,1.8499984741210973,1,0.07044826007230132,-1.2499964237178984,22.11000061035156,-1.3255797448590336,22.09000015258789,-2.4545486071976947,21.530000686645508,0.07044826007230132
5196,2010-09-29,21.8700008392334,21.90999984741211,21.559999465942386,21.6299991607666,46307300.0,0.000457466999205014,1.1875044703525992,-1.714305177111673,74.04579819238745,72.0361218230081,-0.04923313063049051,-0.685128751768616,0.4708338795220044,1.0588815324791945,11.490745378781847,0.350000381469723,0.6884558222500061,0.5260004997253418,-0.6754618428224255,1.727462842273109,-0.07473067154854007,1.1267316709992237,-1.0057666663698974,50.000108372184556,-11.097611161648139,0.6007311712738832,9,-0.030000686645507812,-0.8050012588500977,1.1174993515014648,1.5949993133544922,2.339998245239258,2,0.06492912765446968,2.6666596024245006,21.86000061035156,-1.2499964237178984,22.11000061035156,-1.3255797448590336,22.09000015258789,0.06492912765446968
5197,2010-09-30,21.899999618530273,22.280000686645508,21.670000076293945,22.049999237060547,56848900.0,0.0013716862435166899,-1.0000062536153713,-0.6249940395772073,74.24240672774044,73.19866206952786,-0.09379900785506834,-0.6176294181775575,0.42864714201762055,0.9717871423171296,10.83215759113716,0.6100006103515625,0.7240468267838267,0.47399930953979563,-0.6363614588778645,1.5843600779574558,-0.08118107466903624,1.0291796937486275,-0.9201042222204627,52.32552723853183,-11.327592058433666,0.5551803842088302,9,-0.05999946594238281,-0.8350000381469727,0.7275004386901855,1.5650005340576172,2.360000610351566,3,0.05890415241997671,1.1875044703525992,21.8700008392334,2.6666596024245006,21.86000061035156,-1.2499964237178984,22.11000061035156,0.05890415241997671
5198,2010-10-01,21.90999984741211,22.21999931335449,21.780000686645508,22.1200008392334,42184000.0,0.0004566314637455271,1.1463455481794231,1.4000101725519118,66.16914289835351,72.67906865339896,-0.10723823109319142,-0.5461567812508932,0.3834349132111896,0.9068842239959416,10.137978901092366,0.4399986267089808,0.7490422350943362,0.4144995689392097,-0.6290868412528425,1.458085979131262,-0.1072936361568182,0.9362927740352376,-0.8236961255316935,53.48834630406266,-6.288284326145082,0.5217932050960261,10,-0.06999969482421875,-0.8450002670288086,0.627500057220459,1.5,2.4799995422363317,4,0.043359231837313716,-1.0000062536153713,21.899999618530273,1.1875044703525992,21.8700008392334,2.6666596024245006,21.86000061035156,0.043359231837313716
5199,2010-10-04,21.76000022888184,22.0,21.5,21.809999465942386,31731200.0,-0.006846171591734951,1.3255797448590723,0.23809048055875967,57.86800949220954,70.6976340751435,0.049538611752929285,-0.3577952696663367,0.4931744967560938,0.9880971427086429,9.853586708406588,0.5,0.6921670866850249,0.2284999847412159,-0.7984685160173903,1.2554684854998222,-0.2849842656380872,0.741984235120519,-0.5758008474764651,37.34933667923721,-21.34265204251544,0.5134842503793027,10,0.09499931335448863,-0.6950006484985387,0.7125000953674281,1.585000038146969,2.5900001525878906,0,0.05330881595637349,1.1463455481794231,21.90999984741211,-1.0000062536153713,21.899999618530273,1.1875044703525992,21.8700008392334,0.05330881595637349
5200,2010-10-05,21.989999771118164,22.1200008392334,21.770000457763672,22.020000457763672,59683800.0,0.010569831793064477,2.043462396444061,0.600022888532845,59.70873112210467,69.13889737624027,-0.14035176156150087,-0.5025088847861987,0.21637559273834128,0.709270235945894,9.36952414690257,0.36000061035155895,0.6549259979302562,0.3879995346069336,-0.5540161553205962,1.3300152245344634,-0.08300831035683132,0.8590073795706985,-0.715736382949828,62.820428174937945,5.1653230784840645,0.47100784496376463,10,-0.11999988555908203,-0.9250001907348633,0.31750059127807617,1.1900005340576172,2.5,1,0.05366076932504571,1.3255797448590723,21.76000022888184,1.1463455481794231,21.90999984741211,-1.0000062536153713,21.899999618530273,0.05366076932504571
5201,2010-10-06,22.299999237060547,22.399999618530273,22.01000022888184,22.030000686645508,52793100.0,0.014097292822601082,-1.5161294292095913,-8.999745692669592,59.11327966445683,68.18267290680507,-0.39290616673662626,-0.7186124810221912,-0.12779211575396232,0.3611709523826967,9.00826771496658,0.4099998474121094,0.6091020776975,0.6149990081787102,-0.2602869794984066,1.490284995855827,0.1773560143401518,1.0526420020172687,-0.9428769626702866,88.88884179384095,33.50537836344395,0.4376429938385591,10,-0.3749990463256836,-1.1899995803833008,-0.027498722076416016,0.845001220703125,-1.779998779296875,2,0.06322869487227689,2.043462396444061,21.989999771118164,1.3255797448590723,21.76000022888184,1.1463455481794231,21.90999984741211,0.06322869487227689
5202,2010-10-07,22.38999938964844,22.5,22.11000061035156,22.46999931335449,37842400.0,0.004035881420046072,4.571368237490003,-0.2962976044985149,62.92680430595771,67.60053109609746,-0.388993349698314,-0.7045445272808415,-0.25452059421723305,0.23432522733503802,8.924151177095005,0.38999938964844105,0.560439451207543,0.6159992218017614,-0.1547934344861588,1.3867918780896815,0.2306028936577995,1.0013955499457232,-0.9285893808441799,88.9999389648441,34.768674101079014,0.3853963281439601,10,-0.4149990081787145,-1.014999389648441,-0.3549995422363317,0.5200004577636683,-2.2399997711181676,3,0.08128627710752223,-1.5161294292095913,22.299999237060547,2.043462396444061,21.989999771118164,1.3255797448590723,21.76000022888184,0.08128627710752223
5203,2010-10-08,22.479999542236328,22.520000457763672,22.09000015258789,22.3700008392334,37806400.0,0.004019658554769601,3.526306279174823,-1.3749850988247174,67.98029510365473,66.12895073047629,-0.4669601537966628,-0.6830751329064277,-0.37515768592420073,0.11577203475826536,8.538572540617873,0.43000030517578125,0.527892867042361,0.612999439239502,-0.005286335706919942,1.2312852141859238,0.303856551766291,0.9221423267127129,-0.893958734488578,96.0783433749584,40.363231289346146,0.30914288747321145,10,-0.4949989318847656,-1.0649995803833008,-0.4499998092651367,0.43000030517578125,-2.529998779296875,4,0.07918152681903634,4.571368237490003,22.38999938964844,-1.5161294292095913,22.299999237060547,2.043462396444061,21.989999771118164,0.07918152681903634
5204,2010-10-11,22.46999931335449,22.649999618530273,22.3799991607666,22.479999542236328,28434500.0,-0.000444850048286316,-1.8421020930582743,-0.09091224358866437,71.50260654725128,65.9507860060129,-0.44759304858994753,-0.6090006755543484,-0.3920289777341175,0.09846791766996787,9.172632221859226,0.2700004577636719,0.5335589288310665,0.5424992561340289,-0.062353311186985394,1.1473518234550433,0.24007297247352355,0.8449255397945343,-0.7532041546045107,79.54540035936176,20.455048628507768,0.30242628366050633,10,-0.3949995040893519,-0.9849996566772425,-0.43999958038329723,0.44000053405762074,-3.029998779296875,0,0.08544726902385125,3.526306279174823,22.479999542236328,4.571368237490003,22.38999938964844,-1.5161294292095913,22.299999237060547,0.08544726902385125
5205,2010-10-12,22.6200008392334,22.75,22.270000457763672,22.3799991607666,35299100.0,0.006675635534610924,-1.0869586850878212,-23.99961853899586,73.17075893895552,65.85355942229825,-0.5346784523451475,-0.702892107184379,-0.5912466936592047,-0.06307409826861488,9.39506306406951,0.4799995422363281,0.5006064622738435,0.6340007781982422,-0.0019201424148604929,1.2699216988113449,0.31604031789169085,0.9519612385047935,-0.7538929669185741,82.4325404087397,20.06288644452816,0.3179604603065512,10,-0.49500083923339844,-1.085000991821289,-1.1300005912780762,0.28999900817871094,-3.210000991821289,1,0.0764809671994231,-1.8421020930582743,22.46999931335449,3.526306279174823,22.479999542236328,4.571368237490003,22.38999938964844,0.0764809671994231
5206,2010-10-13,23.18000030517578,23.399999618530273,22.82999992370605,22.93000030517578,66127100.0,0.024756827814572224,-1.533327681939534,1.0416593817054756,83.40081127976951,66.87115992807925,-0.9938238831257671,-1.1991459946745913,-1.1956146113293684,-0.6338699122470928,9.960904276646591,0.779998779296875,0.45005423448539617,1.1145002365112298,0.31144110343191755,1.917559369590542,0.7129706699715754,1.516029803050884,-1.1547918498776255,83.20615243944167,14.999370536032615,0.40152956653965555,10,-0.7300004959106445,-1.3200006484985352,-1.7150001525878906,-0.2700004577636719,-3.5699996948242223,2,0.05651421262707568,-1.0869586850878212,22.6200008392334,-1.8421020930582743,22.46999931335449,3.526306279174823,22.479999542236328,0.05651421262707568
5207,2010-10-14,23.06999969482422,23.29999923706055,22.85000038146973,23.26000022888184,38847200.0,-0.004745496501438851,2.333342752389409,-0.760002136230483,74.25740891468111,67.76985615211565,-0.782716370138651,-1.0533671438872076,-1.1424915756825662,-0.533977889405655,10.43929645644737,0.4499988555908203,0.4368176110639901,0.9474996566772447,0.031102449539773147,1.8638968638147162,0.4893010531085089,1.4056982602459804,-0.7999992370605469,74.80915585956667,7.980263506549747,0.45819860356873604,10,-0.619999885559082,-1.2100000381469727,-1.614999771118164,-0.15999984741210938,-3.45999908447266,3,-0.11053312833951368,-1.533327681939534,23.18000030517578,-1.0869586850878212,22.6200008392334,-1.8421020930582743,22.46999931335449,-0.11053312833951368
5208,2010-10-15,23.36000061035156,23.399999618530273,23.0,23.239999771118164,50265800.0,0.012570477649048284,3.000019073595468,-0.6315815891180742,77.29256550782095,69.92814015385026,-0.9447555491532214,-1.291442889871771,-1.4881400820863284,-0.831545624792799,10.800671251355782,0.39999961853027344,0.4317174760350895,1.1625005722045856,0.1023143956499517,2.2226867487592195,0.6324074839272704,1.6925936604819007,-0.8640003204345668,96.46026213403745,29.849762742765463,0.5300930882773166,10,-0.7750005722045863,-1.5000009536743129,-1.9500007629394496,-0.4500007629394496,-3.8000011444091726,4,-0.13741442242937407,2.333342752389409,23.06999969482422,-1.533327681939534,23.18000030517578,-1.0869586850878212,22.6200008392334,-0.13741442242937407
5209,2010-10-18,23.29999923706055,23.5,23.229999542236328,23.35000038146973,40606700.0,-0.002568551871716118,-1.842102093058168,-0.4166732893586708,84.28564421992279,72.65890827583004,-0.7189363450512971,-1.1693170126285786,-1.4824070492401127,-0.7728305925882815,11.427833006793865,0.2700004577636719,0.4268152258020699,1.0249992370605518,-0.12061926105048926,2.170617735171593,0.4521899880050313,1.5978084861160724,-0.6231990814209034,83.73976931927817,14.474000946029136,0.5728092490555214,10,-0.5449991226196325,-1.1199989318847692,-1.889999389648441,-0.38999938964844105,-4.099998474121097,0,-0.14377676325382238,3.000019073595468,23.36000061035156,2.333342752389409,23.06999969482422,-1.533327681939534,23.18000030517578,-0.14377676325382238
5210,2010-10-19,22.96999931335449,23.18000030517578,22.76000022888184,23.10000038146973,53769400.0,-0.014163087318096124,1.896543105942992,2.599961853900581,72.72722257163976,74.17156859885037,-0.2629571803346593,-0.7742649291278774,-1.234195558909125,-0.4585033895823081,12.113208217608952,0.5399990081787109,0.4579221430211149,0.6284993171691866,-0.5163244165241601,1.7733230508625333,0.05608745032251505,1.2009111840158582,0.5300006866455114,28.378263435856827,-41.53479172347744,0.5724118668466726,10,-0.17499923706054332,-0.6149997711181605,-1.507499217987057,-0.05999946594237926,-3.5100002288818324,1,-0.15367866281321896,-1.842102093058168,23.29999923706055,3.000019073595468,23.36000061035156,2.333342752389409,23.06999969482422,-0.15367866281321896
5211,2010-10-20,23.399999618530273,23.57999992370605,22.90999984741211,22.90999984741211,44947300.0,0.018720083501517104,-1.734695466346944,-3.7691980398483813,76.59571158219107,75.69033607398741,-0.5816835003543908,-1.1257293711062388,-1.7278444809856204,-0.8936918477137823,13.038991571415831,0.6700000762939418,0.5402696095830173,0.9719996452331543,-0.21966579246004514,2.1636650829263537,0.37616692638655636,1.5678323640797522,-0.639999389648434,78.04873510174104,5.666799624654857,0.5958327188465989,10,-0.5649995803833008,-0.9249992370605469,-1.6224994659423828,-0.48999977111816406,-3.9099998474121094,2,-0.17051281351126668,1.896543105942992,22.96999931335449,-1.842102093058168,23.29999923706055,3.000019073595468,23.36000061035156,-0.17051281351126668
5212,2010-10-21,23.26000022888184,23.54999923706055,22.979999542236328,23.479999542236328,38509300.0,-0.005982879997039392,2.166676380051138,-0.4489784002397738,72.88134168600423,76.23489680535957,-0.34117446547577046,-0.895384201646479,-1.6357348181997473,-0.7571926304363963,14.01480540803324,0.5699996948242223,0.6064188197959872,0.7455002784729032,-0.4226284755853378,1.9136290325311442,0.1614359014437845,1.329564655502022,-0.5,60.975632449130124,-13.226307581194952,0.5840643770291201,10,-0.3350000381469762,-0.7849998474121129,-1.5375003814697301,-0.3500003814697301,-3.819999694824226,3,-0.1569217361398858,-1.734695466346944,23.399999618530273,1.896543105942992,22.96999931335449,-1.842102093058168,23.29999923706055,-0.1569217361398858
5213,2010-10-22,23.479999542236328,23.489999771118164,23.18000030517578,23.25,23672100.0,0.00945826789293469,1.4799957275390625,-1.0454557276991403,78.47678752216025,77.00980580257169,-0.45193181990161335,-1.0602694742949907,-1.8256509910293701,-0.9850368734723034,14.426756210231629,0.3099994659423828,0.664787043280473,0.89599962234497,-0.32976563397294,2.12176487866288,0.28311699418601677,1.5088822505039232,-0.7035993194580037,87.80482698945873,8.571925410060587,0.6128826281589544,10,-0.5549993515014648,-1.0049991607666016,-1.9149994850158691,-0.5699996948242188,-4.319999694824219,4,-0.1648210820840661,2.166676380051138,23.26000022888184,-1.734695466346944,23.399999618530273,1.896543105942992,22.96999931335449,-0.1648210820840661
5214,2010-10-25,23.61000061035156,23.899999618530273,23.56999969482422,23.6299991607666,37084400.0,0.005536672514894203,-5.599973297221004,-0.08695039225118888,77.73970343381082,77.51746630200006,-0.45060361201137766,-1.13007179281081,-1.9234380456607347,-1.1281143926479267,14.982851375047657,0.4200000762939453,0.7171882941868795,0.9510006904602015,-0.33474130489641496,2.236742685816818,0.3081296927818933,1.5938716881385098,-0.8175283935546815,74.56147689095275,-6.468760251323076,0.6428709976783087,10,-0.28000068664550426,-0.975000381469723,-2.4050006866455043,-0.7000007629394496,-4.29000091552734,0,-0.17153752815378975,1.4799957275390625,23.479999542236328,2.166676380051138,23.26000022888184,-1.734695466346944,23.399999618530273,-0.17153752815378975
5215,2010-10-26,23.399999618530273,23.75,23.36000061035156,23.489999771118164,37680000.0,-0.008894577992057062,-3.5882775334349097,4.500333810204255,69.50351539910523,75.97332231525958,-0.13222957842845062,-0.8419496053189235,-1.7007299190632637,-0.9204087154399971,16.08609793033027,0.38999938964844105,0.7522454004140116,0.6639997482299798,-0.6046074518077162,1.9326069482676758,0.02969614821112998,1.2983033482488295,-0.5632263056640596,49.494937818493575,-29.279611621375587,0.6343036000188483,10,-0.06999969482421875,-0.7649993896484375,-2.1949996948242188,-0.48999977111816406,-4.180000305175785,1,-0.179487133506826,-5.599973297221004,23.61000061035156,1.4799957275390625,23.479999542236328,2.166676380051138,23.26000022888184,-0.179487133506826
5216,2010-10-27,23.290000915527344,23.36000061035156,23.03000068664551,23.25,39164400.0,-0.004700799350262463,2.666659602424514,-0.44445386343406945,65.84507515211756,75.03861856386362,-0.005572356604893969,-0.65362518079381,-1.5835535715089328,-0.8101748551579604,16.991590327511126,0.3699989318847621,0.7854639868177351,0.4830010414123542,-0.7396468967603838,1.7056489795850922,-0.128322927674013,1.0943250104987214,-0.41069855043456727,33.69579865034363,-41.9765818853584,0.611323969086369,10,0.03999900817871094,-0.6400012969970703,-2.085000991821289,-0.3800010681152344,-4.220001220703125,2,-0.16444833321158192,-3.5882775334349097,23.399999618530273,-5.599973297221004,23.61000061035156,1.4799957275390625,23.479999542236328,-0.16444833321158192
5217,2010-10-28,23.190000534057614,23.489999771118164,23.06999969482422,23.43000030517578,33677600.0,-0.0042937044885670295,1.3333421636828915,-5.999856952126734,62.45613941158712,73.39012677539318,0.12654813489416128,-0.4764539894974753,-1.4889952424476185,-0.7137118378573213,17.4743109435108,0.4200000762939453,0.8032084755084057,0.31850061416625763,-0.8369403207784885,1.4739415491110037,-0.2592198533061172,0.8962210816386325,-0.2698702788273373,18.390809637602572,-52.440738644768714,0.577720467472373,10,0.13999938964844105,-0.5250005722045863,-1.985000610351559,-0.28000068664550426,-3.7600002288818324,3,-0.1595515600573404,2.666659602424514,23.290000915527344,-3.5882775334349097,23.399999618530273,-5.599973297221004,23.61000061035156,-0.1595515600573404
5218,2010-10-29,22.86000061035156,23.21999931335449,22.81999969482422,23.1200008392334,44587900.0,-0.01423026805115446,-1.3529246770148844,1.0833353201567193,56.151432465199974,70.26410324709066,0.4226058718732588,-0.07550434462395472,-1.162258980201237,-0.38633006260974767,17.79517750670874,0.3999996185302699,0.728499661189705,-0.05899934768677184,-1.1224577183818205,1.0044590230082768,-0.590728533034298,0.47272983766075427,1.0399990081787145,3.7037887363987734,-63.29806990883346,0.5317291853475247,10,0.46999931335449574,-0.18500041961669567,-1.5200004577636683,0.04999923706055043,-3.470001220703118,4,-0.14960629855562146,1.3333421636828915,23.190000534057614,2.666659602424514,23.290000915527344,-3.5882775334349097,23.399999618530273,-0.14960629855562146
5219,2010-11-01,22.920000076293945,23.29999923706055,22.8799991607666,22.95000076293945,49174300.0,0.0026246484838332584,-6.636190245002059,0.11538715475184626,54.87011458947443,68.27998013796119,0.3386473001502104,-0.046529257179855676,-1.2252145847859346,-0.44846568786162067,18.683879248518235,0.4399986267089915,0.7030350065370001,-0.056999874114989524,-0.9702270321371032,0.8562272839071241,-0.5136134531260481,0.39961370489606907,0.9583995437622086,10.752725661829249,-52.05429190116759,0.45661357901105687,11,0.4399995803833008,-0.24499988555908203,-1.4750003814697266,-0.010000228881835938,-3.5699996948242188,0,-0.1640488750595942,-1.3529246770148844,22.86000061035156,1.3333421636828915,23.190000534057614,2.666659602424514,23.290000915527344,-0.1640488750595942
5220,2010-11-02,23.170000076293945,23.29999923706055,23.059999465942386,23.170000076293945,37374800.0,0.010907504326693962,-1.1818039950063126,-0.0,49.819490607521004,65.30484447410896,0.13410329773397933,-0.21459638169960016,-1.4575958187520754,-0.7014051871539095,19.432076267086586,0.3799991607666051,0.6433014853925805,0.1340001106262214,-0.6547207604007532,0.922720981653196,-0.2603603248872659,0.5283605461397087,0.6872315452575712,52.2388569574092,-7.65783915873233,0.3943604355134878,11,0.18999958038330078,-0.49499988555908203,-1.6750001907348633,-0.26000022888183594,-3.469999313354492,1,-0.16616315791076752,-6.636190245002059,22.920000076293945,-1.3529246770148844,22.86000061035156,1.3333421636828915,23.190000534057614,-0.16616315791076752
5221,2010-11-03,23.709999084472656,23.739999771118164,23.18000030517578,23.290000915527344,53861200.0,0.023305956253802718,1.3333333333333333,100.0,59.999988079073916,63.87358296222781,-0.399287210470451,-0.6783235732606805,-1.9556070709561801,-1.2388384028957589,20.04730211413478,0.5699996948242188,0.5869593395444603,0.6034991264343255,-0.15988057077426987,1.3668788236429208,0.22180927783002957,0.9851889750386214,0.1264878985443154,96.73905606982554,37.12884375725741,0.38168984860429694,11,-0.34999942779541016,-1.0099992752075195,-2.214999198913574,-0.7999992370605469,-4.009998321533203,2,-0.18937157083479628,-1.1818039950063126,23.170000076293945,-6.636190245002059,22.920000076293945,-1.3529246770148844,22.86000061035156,-0.18937157083479628
5222,2010-11-04,24.209999084472656,24.34000015258789,23.88999938964844,23.920000076293945,55897800.0,0.021088149274853585,-1.5714301284461984,0.6904768392370573,62.46332129261197,62.09430893672244,-0.8385397565879416,-1.0909144308746193,-2.4095226059539954,-1.7424403563183546,20.83354531524668,0.6300010681152344,0.5900097764959327,1.012499141693116,0.1781354720111885,1.8468628113750434,0.5953173068521522,1.4296809765340797,-1.3899993896484375,91.4473007260471,34.990661790869495,0.4171818348409639,11,-0.6299991607666016,-1.289999008178711,-2.7574992179870605,-1.2999992370605469,-4.629999160766605,3,-0.21230894605630246,1.3333333333333333,23.709999084472656,-1.1818039950063126,23.170000076293945,-6.636190245002059,22.920000076293945,-0.21230894605630246
5223,2010-11-05,24.26000022888184,24.34000015258789,23.8799991607666,24.26000022888184,41012300.0,0.002065309636515078,4.750017881410741,0.0,64.11766322838986,60.5807489138979,-0.8563126284486167,-1.0548053745010364,-2.395466820207222,-1.7951505975648807,21.623435260745303,0.46000099182128906,0.5395624249311446,0.9735002517700231,0.0835028663132924,1.8634976372267538,0.5285015590416577,1.4184989444983884,-1.4096005249023484,94.52055689316659,39.8001065507064,0.4449986927283659,11,-0.6800003051757848,-1.3400001525878942,-2.807500362396244,-1.3500003814697301,-4.719999313354496,4,-0.19909315243764436,-1.5714301284461984,24.209999084472656,1.3333333333333333,23.709999084472656,-1.1818039950063126,23.170000076293945,-0.19909315243764436
5224,2010-11-08,24.38999938964844,24.57999992370605,24.28000068664551,24.35000038146973,40378100.0,0.005358580360268705,-2.3333545262844786,100.0,72.18750912696461,60.8789704392156,-0.9655737945496767,-1.0894441038718163,-2.4621238635850418,-1.925214348430167,22.35958835441785,0.31999969482421164,0.5131629294895248,1.0074994087219267,0.07513732647306526,1.939861490970788,0.5413183675974942,1.4736804498463592,-1.5098076766967807,87.49996862914419,28.23096672265232,0.4661810411244307,11,-0.6899995803833043,-1.3499994277954137,-2.9374995231628453,-1.4799995422363317,-4.920000076293952,0,-0.20500205515060776,4.750017881410741,24.26000022888184,-1.5714301284461984,24.209999084472656,1.3333333333333333,23.709999084472656,-0.20500205515060776
5225,2010-11-09,24.35000038146973,24.60000038146973,24.18000030517578,24.489999771118164,51149000.0,-0.0016399757761242917,1.3333298012121977,-3.5000715273472003,66.90394285279879,60.996622405957964,-0.867916289778254,-0.9625425598269324,-2.34214497878299,-1.8906226610812027,23.28885590703283,0.42000007629394887,0.447338077314388,0.8810004234313986,-0.07422648949888355,1.8362273363616808,0.40338696696625576,1.3586138798965415,-1.401816340087894,82.39436714310088,24.447460335413396,0.47761345646514186,11,-0.6400003433227575,-1.164999961853031,-2.8900008201599157,-1.4400005340576207,-4.60000038146973,1,-0.20533880581804786,-2.3333545262844786,24.38999938964844,4.750017881410741,24.26000022888184,-1.5714301284461984,24.209999084472656,-0.20533880581804786
5226,2010-11-10,24.489999771118164,24.51000022888184,23.989999771118164,24.290000915527344,115576200.0,0.005749461497132957,3.333341280626784,-1.4285694822888646,71.88613186646101,62.0443993453884,-0.916136497349985,-1.0533751255437167,-2.3882501633676547,-2.0328751119099984,23.154221462993878,0.5200004577636754,0.3805433189005356,0.9554998397827141,-0.09153030114482164,2.00252998071025,0.431984769318948,1.4790149102464802,-1.4427067493310552,84.72216335353664,26.03648572107565,0.5235150704637676,11,-0.7799997329711914,-1.1849994659423793,-3.0225000381469727,-1.5799999237060547,-4.940000534057617,2,-0.19558999807863242,1.3333298012121977,24.35000038146973,-2.3333545262844786,24.38999938964844,4.750017881410741,24.26000022888184,-0.19558999807863242
5227,2010-11-11,20.520000457763672,20.959999084472656,20.25,20.459999084472656,553080300.0,-0.1621069559190621,-1.9583323399216397,0.30000858311796064,27.439022971929404,58.85413162391389,2.944991071393705,2.862554083584918,1.6227432578281054,1.9176707728353293,23.23463217436144,4.239999771118164,0.25992381331681,-2.8869995117187486,-4.588615731177608,-1.185383292259889,-3.73780762144818,-2.036191401989317,4.079999923706058,6.206906530717294,-46.77970713081041,0.85080810972943,11,1.9049997329711914,1.9049997329711914,0.9974994659423828,2.3899993896484375,-0.8999996185302734,3,-0.039960997881653304,3.333341280626784,24.489999771118164,1.3333298012121977,24.35000038146973,-2.3333545262844786,24.38999938964844,-0.039960997881653304
5228,2010-11-12,20.149999618530273,20.670000076293945,20.030000686645508,20.6200008392334,234765700.0,-0.018031229579890673,1.2456130957957998,-7.833174391251828,24.558806246120483,55.486208474652344,3.22980003049323,3.1407680849718673,2.02190210565918,2.267625517230279,23.236964111832698,0.6399993896484375,0.13946348444290635,-3.0965003013610826,-5.337000780225704,-0.8559998224964609,-4.216750540793392,-1.9762500619287735,4.363000755310061,2.625797371948866,-45.66412309521829,1.1202502394323106,11,2.1650009155273438,2.1650009155273438,1.5250005722045898,2.760000228881836,-0.6199989318847656,4,-0.028287826581398057,-1.9583323399216397,20.520000457763672,3.333341280626784,24.489999771118164,1.3333298012121977,24.35000038146973,-0.028287826581398057
5229,2010-11-15,19.950000762939453,20.3700008392334,19.920000076293945,20.3700008392334,137862000.0,-0.009925501706059436,1.1428603866467455,0.8936148626712551,24.594983079642702,52.6834854159992,3.3125497583495402,3.243206128410346,2.23257240691629,2.450842270227998,23.12909162154187,0.4500007629394531,0.02136777824628666,-3.1289992332458496,-5.810207578515456,-0.4477908879762431,-4.469603405880655,-1.7883950606110446,4.383679623413087,0.641040271136926,-45.53442410048503,1.3406041726348035,11,2.309999465942383,2.309999465942383,1.7499995231628418,2.9599990844726562,-0.39000129699706676,0,-0.020551370011662073,1.2456130957957998,20.149999618530273,-1.9583323399216397,20.520000457763672,3.333341280626784,24.489999771118164,-0.020551370011662073
5230,2010-11-16,19.440000534057614,19.940000534057614,19.34000015258789,19.8799991607666,212301700.0,-0.025563920269579765,1.1428532503184727,1.0476155875768134,23.226688886359923,48.597563283475424,3.618311723150562,3.6629915645317865,2.7623673320187514,2.9471515731017597,24.24558282557777,0.6100006103515625,-0.07608927545615529,-3.462499523162844,-6.599865591545921,-0.32513345477976685,-5.031182557354384,-1.8938164889713036,4.628859033691413,1.9342433267700656,-43.92704554143136,1.5686830341915392,11,2.529999732971195,2.529999732971195,2.3399991989135778,3.4699993133544957,0.25,1,0.0015431470407791803,1.1428603866467455,19.950000762939453,1.2456130957957998,20.149999618530273,-1.9583323399216397,20.520000457763672,0.0015431470407791803
5231,2010-11-17,19.40999984741211,19.68000030517578,19.38999938964844,19.6200008392334,112439000.0,-0.0015432451554178162,-1.3199896241026368,0.4772764710472205,23.455040264628707,44.263309835921724,3.323739331412238,3.5613364466871644,2.8102879699913004,2.959315776186237,24.839719813105372,0.2900009155273402,-0.18498646776394168,-3.2930002212524414,-6.7846024704627155,0.19860202795783266,-5.038801345857578,-1.5471990966473044,4.280550967124025,4.32097166525774,-43.15561874273684,1.7458011246051377,11,2.560000419616699,2.560000419616699,2.4200000762939453,2.935000419616699,0.75,2,0.0175167519454269,1.1428532503184727,19.440000534057614,1.1428603866467455,19.950000762939453,1.2456130957957998,20.149999618530273,0.0175167519454269
5232,2010-11-18,19.61000061035156,19.799999237060547,19.530000686645508,19.729999542236328,102255900.0,0.010304006414822986,1.0769253341549658,0.5714207863688964,26.75249647181326,40.11162464074654,2.684961020784364,3.23998184728622,2.6318677535750936,2.755234151657408,25.396276516541434,0.3899993896484375,-0.3024643585138591,-2.9104994773864767,-6.652125394063468,0.8311264392905144,-4.7813124357249706,-1.039686519047983,3.7325061512287157,20.30078746255188,-31.361437266489645,1.870812958338495,11,2.3599996566772496,2.3599996566772496,2.5449991226196325,2.7349996566772496,0.7399997711181676,3,-0.0030597333719275532,-1.3199896241026368,19.40999984741211,1.1428532503184727,19.440000534057614,1.1428603866467455,19.950000762939453,-0.0030597333719275532
5233,2010-11-19,19.61000061035156,19.84000015258789,19.5,19.82999992370605,100759700.0,0.0,1.833337306980024,1.8333439298088912,26.118324450260943,34.992826343335025,2.1858590148760904,3.0938066632302714,2.6535708576286865,2.756061698386656,25.95901677830431,0.3400001525878906,-0.5201531732549398,-2.71699953079224,-6.645315221683912,1.2113161600994324,-4.681157376238076,-0.7528416853464037,3.412305622509326,26.213619200876664,-29.35836170454268,1.9641578454458368,11,2.3599996566772496,2.3599996566772496,2.5449991226196325,2.7349996566772496,0.639999389648441,4,0.0005099555619880736,1.0769253341549658,19.61000061035156,-1.3199896241026368,19.40999984741211,1.1428532503184727,19.440000534057614,0.0005099555619880736
5234,2010-11-22,19.559999465942386,19.68000030517578,19.3799991607666,19.649999618530273,65402000.0,-0.0025497778099393686,2.999974568943594,0.40909287949852297,23.179785617399986,30.134586650512933,1.6524458807110882,2.977492381455466,2.7045093095887403,2.807406381981604,26.004828373210444,0.3000011444091797,-0.8177149892529627,-2.564500617980954,-6.629511315546836,1.5005100795849273,-4.597005966763895,-0.5319952691980134,3.1677222804966583,36.66652891379824,-18.528688439182496,2.0325053487829408,11,2.365000724792477,2.4100008010864222,2.662500381469723,2.7850008010864222,0.6700000762939418,0,-0.0015336799650281785,1.833337306980024,19.61000061035156,1.0769253341549658,19.61000061035156,-1.3199896241026368,19.40999984741211,-0.0015336799650281785
5235,2010-11-23,19.200000762939453,19.440000534057614,19.18000030517578,19.440000534057614,91969500.0,-0.018404842169334357,1.166670640313476,2.666659602424514,15.572527886605016,23.877519541640044,1.3467137829980942,3.169190488355987,3.055156206786396,3.168744635538406,26.612061259151677,0.3799991607666051,-1.1696019921937584,-2.7144993782043443,-6.933111760695169,1.5041130042864808,-4.823805569449757,-0.6051931869589318,3.2567032559915,3.0303730890385228,-44.972031456314774,2.109306191245413,11,0.8699989318847656,2.689999580383301,3.2674994468688965,3.1449995040893555,1.029998779296875,1,0.0187499317030142,2.999974568943594,19.559999465942386,1.833337306980024,19.61000061035156,1.0769253341549658,19.61000061035156,0.0187499317030142
5236,2010-11-24,19.459999084472656,19.549999237060547,19.31999969482422,19.32999992370605,63880400.0,0.013541578708426982,-2.0666683620919852,-0.5416636864316086,12.361316657477488,22.202218840034277,0.3332165187295786,2.7484610553563975,2.784121179405389,2.9082582244285256,27.916817131738263,0.34999847412109375,-1.5939434400200554,-2.263000965118408,-6.565592764577602,2.0395908343407854,-4.414296864848005,-0.11170506538881142,2.6690345630827785,42.424067277403694,-0.07942763383179852,2.151295899729597,11,0.46500110626220703,2.4300012588500977,3.1150007247924805,2.8850011825561523,1.0300006866455078,2,0.0118191911822072,1.166670640313476,19.200000762939453,2.999974568943594,19.559999465942386,1.833337306980024,19.61000061035156,0.0118191911822072
5237,2010-11-26,19.489999771118164,19.71999931335449,19.40999984741211,19.489999771118164,26257400.0,0.0015416592012815755,-2.8749970197648747,0.0,12.082649790615989,20.81597923386711,0.15840305782085906,2.558213908099063,2.7322439464531456,2.859736405755882,28.97560364793266,0.30999946594237926,-2.0300471636355155,-2.0480002403259263,-6.402867002578581,2.306866521926729,-4.225433621452254,0.12943314080040125,2.3441305421993057,46.96962691096147,10.589644096757233,2.1774333811263276,11,0.2850008010864258,2.40000057220459,3.1650004386901855,2.8550004959106445,1.0300006866455078,4,0.03437660770457285,-2.0666683620919852,19.459999084472656,1.166670640313476,19.200000762939453,2.999974568943594,19.559999465942386,0.03437660770457285
5238,2010-11-29,19.440000534057614,19.540000915527344,19.229999542236328,19.46999931335449,51951000.0,-0.002565379048112826,2.64703242454826,-100.0,10.14491863357594,19.21041651763747,0.10850838792972084,2.465253035026553,2.761591239348288,2.8896180419367994,30.687695064490327,0.3100013732910156,-2.544517397839737,-1.9269994735717795,-6.331595223064419,2.4775962759208596,-4.129297348318101,0.27529840117454185,2.128716778445689,48.14827896791022,17.481376778046453,2.2022978747463196,11,0.11999988555908558,2.4499998092651403,3.2599997520446813,2.764999389648441,1.3299999237060582,0,0.046810690453318315,-2.8749970197648747,19.489999771118164,-2.0666683620919852,19.459999084472656,1.166670640313476,19.200000762939453,0.046810690453318315
5239,2010-11-30,19.15999984741211,19.350000381469727,19.1299991607666,19.239999771118164,63406700.0,-0.014403327106651154,-2.142845465320636,2.666772634791455,9.767430582108034,17.714943372720594,0.29576558155818944,2.581474353532954,3.0208067420325087,3.1452736028396373,32.38954425654307,0.3100013732910121,-2.5388849895142194,-2.019000148773195,-6.465272699099941,2.4272724015535516,-4.242136423936568,0.20413612639017842,2.169845764358442,5.084860828241714,-18.252389061549536,2.223136275163373,11,0.3249998092651367,2.7049999237060547,3.5400004386901855,2.7250003814697266,1.7900009155273438,1,0.056889361235308966,2.64703242454826,19.440000534057614,-2.8749970197648747,19.489999771118164,-2.0666683620919852,19.459999084472656,0.056889361235308966
5240,2010-12-01,19.31999969482422,19.38999938964844,19.26000022888184,19.34000015258789,79322800.0,0.008350722791562015,1.1666719649043444,0.2500059604701619,10.046363021841898,16.225090345744285,0.13069778030590484,2.2327263472569854,2.8449985683954893,2.959057123108053,34.15422622560632,0.22999954223633168,-2.475238588002828,-1.666500282287597,-6.083096702623777,2.7500961380485833,-3.874798492455689,0.541797927880495,1.7458643428258576,32.203472020172825,15.943991355754676,2.2082982101680906,12,0.16499996185302734,2.5450000762939453,3.6625003814697266,2.5399999618530273,1.6499996185302699,2,0.047101442121445514,-2.142845465320636,19.15999984741211,2.64703242454826,19.440000534057614,-2.8749970197648747,19.489999771118164,0.047101442121445514
5241,2010-12-02,19.21999931335449,19.399999618530273,19.1200008392334,19.36000061035156,113636300.0,-0.00517600326342238,1.545451392802255,6.999904634751097,24.999981660111885,16.030366477777463,0.2245232913704669,2.086053002238014,2.926735517260038,3.02832078159226,35.33625729330303,0.279998779296875,-2.401170245794823,-1.5420006752014181,-5.830298362865708,2.746297012462872,-3.686149519033563,0.6021481686307268,1.613560939069572,16.666454738501344,-0.8288928425407356,2.144148843832146,12,0.2600011825561559,2.640001296997074,3.7625007629394567,2.6400003433227575,1.5700016021728551,3,0.05254944146538376,1.1666719649043444,19.31999969482422,-2.142845465320636,19.15999984741211,2.64703242454826,19.440000534057614,0.05254944146538376
5242,2010-12-03,19.06999969482422,19.170000076293945,19.0,19.15999984741211,89385000.0,-0.007804350878724886,2.0908933277847135,0.6428522772169316,27.310917971958688,16.162876869077213,0.32393342054066565,1.9301948092430194,3.060865431373074,3.1360207508118236,35.80339333970806,0.21999931335448863,-2.265987394869768,-1.4350003242492662,-5.461316351480058,2.5913157029815252,-3.448158337864662,0.5781576893661295,1.5236622397531505,12.962884471382754,-6.1484318714764505,2.013158013615395,12,0.28999996185302734,2.7300004959106445,3.9200000762939453,2.7899999618530273,1.8099994659423828,4,0.07446251174714735,1.545451392802255,19.21999931335449,1.1666719649043444,19.31999969482422,-2.142845465320636,19.15999984741211,0.07446251174714735
5243,2010-12-06,19.43000030517578,19.600000381469727,19.270000457763672,19.309999465942386,79017400.0,0.018877850871139135,-2.300018119915695,-1.3333403975755127,39.763774206047614,18.005542267815837,-0.07184013002097345,1.2540871659275297,2.670797937623938,2.732510351099357,35.99521809598926,0.5300006866455078,-2.1189974644147505,-0.833499717712403,-4.472251713541482,2.8052522781166758,-2.6528757156269407,0.9858762802021346,0.9086757198692084,71.66667196485395,48.14449524733046,1.8193759979145392,12,-0.07000064849853516,2.369999885559082,3.5674996376037598,2.429999351501465,1.6900005340576172,0,0.05609882323560922,2.0908933277847135,19.06999969482422,1.545451392802255,19.21999931335449,1.1666719649043444,19.31999969482422,0.05609882323560922
5244,2010-12-07,19.38999938964844,19.700000762939453,19.36000061035156,19.700000762939453,74980300.0,-0.0020587192433900725,1.193539654217706,-2.5833267106413884,48.79224382346642,21.696621816355993,-0.06536334109562247,0.9489473802943387,2.67900246843843,2.747008719141757,35.82409244703561,0.3400001525878942,-2.0164479064993763,-0.6235006332397433,-3.7143175154302313,2.4673162489507448,-2.1689090743349873,0.9219078078555007,0.7344884713893514,55.7141377976147,28.244219560966755,1.5454084410952438,12,-0.02999973297119496,2.4100008010864222,3.612500667572018,2.470000267028805,1.69000053405761,1,0.0711707638759369,-2.300018119915695,19.43000030517578,2.0908933277847135,19.06999969482422,1.545451392802255,19.21999931335449,0.0711707638759369
5245,2010-12-08,19.350000381469727,19.450000762939453,19.309999465942386,19.3700008392334,53976900.0,-0.0020628679441871967,-1.7999618539005666,0.06451731987940762,48.55770509271273,25.718442753604354,-0.002066605707597091,0.6273154510572176,2.6941442076361177,2.761333030938925,35.91735815056701,0.14000129699706676,-1.9085278159084922,-0.41349964141845774,-2.742378032428743,1.9153787495918273,-1.5779388369236003,0.7509395540866848,0.5945694218020208,50.0,18.792161616075116,1.164439195505142,12,0.009999275207519531,2.4499998092651367,3.667499542236328,2.5099992752075195,1.8599987030029297,2,0.08268735658537474,1.193539654217706,19.38999938964844,-2.300018119915695,19.43000030517578,2.0908933277847135,19.06999969482422,0.08268735658537474
5246,2010-12-09,19.700000762939453,19.81999969482422,19.38999938964844,19.489999771118164,91965400.0,0.018087874654767466,-1.0975534869440409,-10.499809269502194,52.017941055217406,30.155697338560067,-0.3513955386769929,-0.10534008340971468,2.3225187025687823,2.3823230509244695,36.221169943625355,0.4699993133544922,-1.7660403026291291,0.1760006904602065,-0.5167409142294126,0.8687422951498256,-0.17037011188460127,0.5223714928050143,-0.7000007629394531,85.3659784702128,50.598247283514404,0.3463708023448089,12,-0.29000091552734375,2.09999942779541,3.3174991607666016,2.159998893737793,1.5199985504150355,3,0.06446692899648077,-1.7999618539005666,19.350000381469727,1.193539654217706,19.38999938964844,-2.300018119915695,19.43000030517578,0.06446692899648077
5247,2010-12-10,19.700000762939453,19.76000022888184,19.51000022888184,19.75,64813100.0,0.0,6.142888283378022,-0.23809048055875967,52.017941055217406,34.80825538540912,-0.3559010198325936,-0.17910503905105912,2.2994806174884133,2.3608428404251107,35.90441025519022,0.25,-1.5327523236978102,0.2170006752014153,-0.30308462594038943,0.73708597634322,-0.04304197536948706,0.4770433257723177,-0.6836007690429682,78.18198211944875,40.58351323168069,0.2600426505709032,12,-0.29000091552734375,2.09999942779541,3.3299989700317383,2.159998893737793,1.1199989318847656,4,0.0553299548413444,-1.0975534869440409,19.700000762939453,-1.7999618539005666,19.350000381469727,1.193539654217706,19.38999938964844,0.0553299548413444
5248,2010-12-13,19.57999992370605,19.920000076293945,19.559999465942386,19.850000381469727,62987200.0,-0.006091412923148409,-1.322574293976527,5.400091554131452,50.43479270430598,39.32685117676444,-0.23909637603241407,-0.10961676940208065,2.394251569407867,2.4471109073642197,35.299500752230216,0.36000061035155895,-1.296694476597139,0.12549982070922638,-0.29329469835676036,0.5442943397752131,-0.08389743882376521,0.334897080242218,-0.5475279357910132,44.26232583735557,6.275565426056836,0.20939725953299337,12,-0.11999988555907848,2.220000267028812,3.670000076293949,2.5000000000000036,1.1900005340576207,0,0.06639424117089021,6.142888283378022,19.700000762939453,-1.0975534869440409,19.700000762939453,-1.7999618539005666,19.350000381469727,0.06639424117089021
5249,2010-12-14,19.540000915527344,19.8700008392334,19.520000457763672,19.649999618530273,57015900.0,-0.002042850272449659,-3.6666836209198532,0.40740191299678746,58.58586442408654,44.72012911034719,-0.15592249803783886,-0.10741611486592362,2.412871388548318,2.451524718521025,34.60482210357277,0.35000038146972656,-1.0532758736218426,0.10600080490112163,-0.24538188493239232,0.4573834947346356,-0.06969054001563535,0.2816921498178786,-0.4720278040771504,37.705117942816756,-4.509098164561578,0.17569134491675661,12,-0.0800008773803711,2.2599992752075195,3.7099990844726562,2.539999008178711,1.1899986267089844,1,0.0808597671277751,-1.322574293976527,19.57999992370605,6.142888283378022,19.700000762939453,-1.0975534869440409,19.700000762939453,0.0808597671277751
5250,2010-12-15,19.46999931335449,19.670000076293945,19.43000030517578,19.57999992370605,57939500.0,-0.003582476913664201,-1.5263316401309999,1.0000173397374763,50.279335561766466,47.528946210531025,-0.0697397195395375,-0.036946091811962845,2.452824877289391,2.4810213374994134,33.52381525621105,0.23999977111816406,-0.7868043760829231,0.0344992637634256,-0.31724719578476623,0.38624572331161744,-0.1413739660106721,0.2103724935375233,-0.36794512331054463,15.094305672014393,-25.974166685095753,0.17587322977409595,12,-0.009999275207515979,2.3300008773803746,3.9000005722045934,2.730000495910648,1.7000007629394567,2,0.0826913542440273,-3.6666836209198532,19.540000915527344,-1.322574293976527,19.57999992370605,6.142888283378022,19.700000762939453,0.0826913542440273
5251,2010-12-16,19.75,19.76000022888184,19.43000030517578,19.440000534057614,61253000.0,0.014381134900886217,-1.0000000000000215,-2.81816132612016,56.372545811365335,50.758015970465095,-0.29799044595334934,-0.3058498751545251,2.1354164443239014,2.166682481434787,32.313947098742986,0.32999992370605824,-0.4649045651611772,0.2974999427795417,-0.08091125639275987,0.6759111419518433,0.10829434319338915,0.4867055423656943,-0.6152279745060554,65.30609067306082,23.952008325990533,0.18920559958615119,12,-0.1549997329711914,2.005000114440918,3.697500228881836,2.4600000381469727,1.7900009155273438,3,0.07392400427709656,-1.5263316401309999,19.46999931335449,-3.6666836209198532,19.540000915527344,-1.322574293976527,19.57999992370605,0.07392400427709656
5252,2010-12-17,19.549999237060547,19.780000686645508,19.5,19.700000762939453,115525000.0,-0.010126620908326722,-1.2400054931640625,-0.483876723538563,52.51138092637744,52.17441671716841,-0.025413941670702656,-0.11655034171938894,2.2920127500922582,2.3293964265761318,31.2223106445483,0.2800006866455078,-0.14651871884262135,0.10049924850464009,-0.2735809784586749,0.4745794754679551,-0.0865408649770174,0.2875393619862976,-0.3838180895346035,24.489589374895388,-15.343919745811817,0.18704011348165672,12,0.06500053405761719,0.43000030517578125,3.95750093460083,2.660000801086426,1.8700008392333984,4,0.08542200212101059,-1.0000000000000215,19.75,-1.5263316401309999,19.46999931335449,-3.6666836209198532,19.540000915527344,0.08542200212101059
5253,2010-12-20,19.6200008392334,19.71999931335449,19.520000457763672,19.57999992370605,49113500.0,0.003580644752156914,-1.4999880790596318,-0.2666700574742112,61.61615577795049,53.5992958232222,-0.07334238616204658,-0.19580327408926124,2.175623791782421,2.225010611010987,30.14013988409454,0.19999885559081676,-0.0485064253956331,0.17000083923339915,-0.20500826022938412,0.5450099386961824,-0.01750371049799071,0.357505388964789,-0.423666934556735,43.18188714578628,-1.0038379831475197,0.1875045497313911,12,-0.005001068115234375,0.21499919891357422,2.804999351501465,2.589999198913574,1.8199996948242152,0,0.06116201856583148,-1.2400054931640625,19.549999237060547,-1.0000000000000215,19.75,-1.5263316401309999,19.46999931335449,0.06116201856583148
5254,2010-12-21,19.530000686645508,19.770000457763672,19.5,19.63999938964844,62386300.0,-0.004587163544250261,-2.176474548126872,-2.7499046347509415,55.49739213275904,54.37037216100512,0.04314227987986641,-0.11401120129540487,2.2175567583906783,2.2819895194599553,28.860999952134392,0.2700004577636719,0.05147346210050685,0.08150062561035298,-0.2918924643512604,0.45489371557196634,-0.10519591937045547,0.26819717059116144,-0.3047201351041515,28.571506422308325,-16.422274923699803,0.18669654498080698,12,0.1249990463256836,0.1549997329711914,2.7849998474121094,2.7849998474121094,1.3999996185302734,1,0.0634920495402782,-1.4999880790596318,19.6200008392334,-1.2400054931640625,19.549999237060547,-1.0000000000000215,19.75,0.0634920495402782
5255,2010-12-22,19.559999465942386,19.56999969482422,19.51000022888184,19.540000915527344,42787100.0,0.0015360357522871126,2.000047684898015,-0.1818071474398142,59.23911466043064,55.17272478380659,0.05147797369176388,-0.12190717886367608,2.1340126029461537,2.207152688011721,27.354559014737134,0.05999946594237926,0.09538180987517109,0.09349946975708434,-0.26381703775855314,0.4508159772727218,-0.08515878400073618,0.27215772351490486,-0.30693013341092623,37.14257687969104,-10.962076642422737,0.17865825375781874,12,0.11500072479247692,-0.08999919891357777,2.7000007629394496,2.7000007629394496,1.590000152587887,2,0.05981595645394222,-2.176474548126872,19.530000686645508,-1.4999880790596318,19.6200008392334,-1.2400054931640625,19.549999237060547,0.05981595645394222
5256,2010-12-23,19.690000534057614,19.76000022888184,19.5,19.540000915527344,41599200.0,0.006646271557501082,-1.260857306343169,7.500524558892147,67.03293939365345,56.8410579325217,-0.08950300124097055,-0.2464281191886606,1.9328195741918854,2.032294962569363,25.803275487192035,0.2600002288818395,0.11885607512892804,0.21200046539306427,-0.1589788520374178,0.5829797828235463,0.02651080667782324,0.3974901241083053,-0.4102539717756528,67.85716718550837,14.674986777669659,0.18548965871524098,12,-0.015000343322750354,-0.23000049591064098,2.279999732971195,2.279999732971195,1.779998779296875,3,0.07516503311802314,2.000047684898015,19.559999465942386,-2.176474548126872,19.530000686645508,-1.4999880790596318,19.6200008392334,0.07516503311802314
5257,2010-12-27,20.15999984741211,20.399999618530273,19.809999465942386,19.84000015258789,62054900.0,0.023869949243604305,-2.1052552326457254,2.133336724184021,68.91186486908494,58.89406595083047,-0.5446669997006062,-0.6995240277909538,1.3991681002729663,1.5146071386033348,24.641517046402342,0.7099990844726598,0.16087695070043395,0.648499774932862,0.16809280786021574,1.1289067420055083,0.4082962913965389,0.8887032584691852,-0.8546431445696676,73.33334746184771,21.560319858277353,0.24020348353632293,12,-0.24499988555908203,-0.46000003814697266,1.8100004196166992,1.8100004196166992,1.460000991821289,0,0.06845243445239313,-1.260857306343169,19.690000534057614,2.000047684898015,19.559999465942386,-2.176474548126872,19.530000686645508,0.06845243445239313
5258,2010-12-28,20.350000381469727,20.51000022888184,20.280000686645508,20.3700008392334,57275400.0,0.009424629736890067,-1.8749970197649635,-0.06250149011754047,73.07690544244429,60.504181619536894,-0.6861081522737607,-0.8620519682566581,1.1370618321603665,1.2770597691667547,23.323792475948267,0.3500003814697301,0.17529207129324575,0.7930003166198745,0.18553411143037124,1.4004665218093777,0.48926721402512285,1.096733419214626,-0.978965103686015,84.15843453924292,31.525529605929293,0.3037331025947524,12,-0.38000011444091797,-0.5950002670288086,1.619999885559082,1.619999885559082,1.5599994659423828,1,0.05257983659786736,-2.1052552326457254,20.15999984741211,-1.260857306343169,19.690000534057614,2.000047684898015,19.559999465942386,0.05257983659786736
5259,2010-12-29,20.25,20.51000022888184,20.25,20.489999771118164,32977000.0,-0.0049140235673305055,-1.1666706403134708,11.99971390425329,71.02797824201693,62.80958636178695,-0.5306014596414776,-0.7127474760438517,1.1642421219077583,1.3300458340173478,21.816836007914677,0.2600002288818395,0.18910349023655826,0.6384999275207512,-0.012985318984298999,1.2899851740258015,0.31275730426822435,0.9642425507732781,-0.7878475261284379,74.25740891468084,20.411930997081335,0.3257426232525257,12,-0.2799997329711914,-0.49499988555908203,1.7200002670288086,1.7200002670288086,1.7999992370605469,2,0.058765458471981,-1.8749970197649635,20.350000381469727,-2.1052552326457254,20.15999984741211,-1.260857306343169,19.690000534057614,0.058765458471981
5260,2010-12-30,20.229999542236328,20.350000381469727,20.209999084472656,20.31999969482422,25576700.0,-0.0009876769266010665,-1.153848411044925,0.37500099341169363,64.64080829198994,63.728282192967455,-0.4374614761166704,-0.6546403217196683,1.120327199842258,1.2912613585600923,20.276018847375916,0.1400012969970703,0.2182644954678139,0.5729994773864746,-0.1186379410508529,1.2646368958238021,0.22718076816780908,0.9188181866051401,-0.6840192479639455,72.27716602049713,21.49272112946754,0.34581870921866387,12,-0.22499942779541016,-0.47499942779541016,1.7175006866455078,1.7400007247924805,1.8000011444091797,3,0.03460211462081286,-1.1666706403134708,20.25,-1.8749970197649635,20.350000381469727,-2.1052552326457254,20.15999984741211,0.03460211462081286
5261,2010-12-31,20.229999542236328,20.239999771118164,20.07999992370605,20.239999771118164,28677200.0,0.0,30.999237078009482,0.11111346585851736,64.64080829198994,65.07599634470218,-0.4047801437630447,-0.6061727636761489,1.0412317074281603,1.239224533335566,18.39720645301753,0.15999984741211293,0.23388825989478335,0.5224994659423814,-0.1821579326232694,1.2271568645080322,0.170170766659556,0.8748281652252068,-0.6068976531951904,59.99994550438367,12.157261454343079,0.35232869928282523,12,-0.22499942779541016,-0.47499942779541016,0.7500004768371582,1.6600008010864258,1.760000228881836,4,0.045477019135525154,-1.153848411044925,20.229999542236328,-1.1666706403134708,20.25,-1.8749970197649635,20.350000381469727,0.045477019135525154
5262,2011-01-03,20.489999771118164,20.6200008392334,20.3799991607666,20.450000762939453,54310200.0,0.012852211308211237,-1.6666525383319382,-3.9998092695021934,73.33327464582091,66.37789844113223,-0.578225505304129,-0.7951007995757493,0.7080397230738562,0.9374320247897643,16.56868528149586,0.3900012969970703,0.2860993781850496,0.7114996910095215,-0.008683583854441679,1.4316829658734846,0.3514080535775399,1.071591328441503,-0.7959460148897719,75.92576894276567,26.488818859279604,0.36009163743198236,1,-0.42999935150146484,-0.6799993515014648,0.41750049591064453,1.4000005722045898,1.5500011444091797,0,0.04782818707580905,30.999237078009482,20.229999542236328,-1.153848411044925,20.229999542236328,-1.1666706403134708,20.25,0.04782818707580905
5263,2011-01-04,20.520000457763672,20.600000381469727,20.399999618530273,20.51000022888184,46273800.0,0.0014641623709432672,1.3529490962537445,0.25001192122445937,75.25763871000716,68.5734813941598,-0.5220329135046526,-0.7792046703889,0.5965945156053323,0.9032313529495077,15.571169601291167,0.20000076293945312,0.30726585071543155,0.6870003700256362,-0.08523077343537366,1.459231513486646,0.3008847982951295,1.0731159417561429,-0.7333519932347805,81.4814422356915,29.298071792455616,0.3861155717305057,1,-0.46000003814697266,-0.7100000381469727,0.3125,1.369999885559082,-1.6000003814697266,1,0.053606255211049225,-1.6666525383319382,20.489999771118164,30.999237078009482,20.229999542236328,-1.153848411044925,20.229999542236328,0.053606255211049225
5264,2011-01-05,20.770000457763672,20.850000381469727,20.530000686645508,20.57999992370605,69380400.0,0.012183235595660591,-1.2069019948304098,18.999618539011493,80.66033704215864,70.9536172143518,-0.645525224900009,-0.9702634281553095,0.2621848428593765,0.6504424664795039,14.890050028073777,0.3299999237060547,0.3638462468952426,0.8680003166198738,0.019581429581894128,1.7164192036578534,0.44379087310088394,1.2922097601388636,-0.9000167557643302,89.61040569529014,31.383247516211966,0.42420944351898976,1,-0.5950002670288086,-0.8450002670288086,-0.04500007629394531,1.119999885559082,-2.0699996948242188,2,0.05488682544647294,1.3529490962537445,20.520000457763672,-1.6666525383319382,20.489999771118164,30.999237078009482,20.229999542236328,0.05488682544647294
5265,2011-01-06,20.950000762939453,20.959999084472656,20.76000022888184,20.90999984741211,65845400.0,0.008666360193001266,5.666899796541082,0.2105305425889636,79.7029263576139,72.36139354368075,-0.6790253898126721,-1.0796014378070993,0.004896135017432357,0.4598897348855395,14.17964421346519,0.19999885559081676,0.40472474252245405,0.9680006027221673,0.04067043441363438,1.8953307710307001,0.5043355185679026,1.431665686876432,-0.9624150594036642,98.8638260149597,39.81645676366903,0.4636650841542657,1,-0.5650014877319336,-0.970001220703125,-0.27500104904174805,0.9149990081787109,-2.1400012969970668,3,0.05250589184068155,-1.2069019948304098,20.770000457763672,1.3529490962537445,20.520000457763672,-1.6666525383319382,20.489999771118164,0.05250589184068155
5266,2011-01-07,20.96999931335449,21.0,20.82999992370605,20.86000061035156,67732200.0,0.0009545847105845162,-1.0000000000000417,2.749904634751097,88.586915395707,74.54751026886098,-0.5569288556787377,-1.053594851684018,-0.09020582308769676,0.4271125272546392,14.218821985088152,0.17000007629394887,0.47623683149906526,0.9244992256164508,-0.0912395250518685,1.9402379762847701,0.41662985028229116,1.4323686009506105,-0.846275736487538,95.161186123134,30.431240608063348,0.507869375334159,1,-0.4299993515014613,-0.9699993133544886,-0.29499959945678356,0.8950004577636754,-2.2999992370605433,4,0.050548469623266534,5.666899796541082,20.950000762939453,-1.2069019948304098,20.770000457763672,1.3529490962537445,20.520000457763672,0.050548469623266534
5267,2011-01-10,20.790000915527344,20.950000762939453,20.700000762939453,20.940000534057614,40679700.0,-0.00858361486509518,1.941175150624376,-1.363648974354496,80.00001956256168,75.31674517109623,-0.3108567224589791,-0.8303203663349912,0.014272904775687323,0.5874076712260603,14.121381230947062,0.2699985504150355,0.5421309897691273,0.6900008201599128,-0.36393430499368407,1.7439359453135097,0.16303325758311615,1.2169683827367095,-0.5260731109591035,65.00017484018018,-2.3540228203429336,0.5269675625767984,1,-0.2500009536743164,-0.7900009155273438,-0.12000036239624023,1.0699996948242188,-2.2100009918212926,0,0.05772000013211076,-1.0000000000000417,20.96999931335449,5.666899796541082,20.950000762939453,-1.2069019948304098,20.770000457763672,0.05772000013211076
5268,2011-01-11,20.8799991607666,20.959999084472656,20.790000915527344,20.899999618530273,38343800.0,0.004328919734295944,1.4285558583106268,0.13333672418397377,84.61539966352373,76.82645866237476,-0.3551122772842312,-0.8621343806920194,-0.1411177634501044,0.48106324299661907,14.353344043790683,0.1699981689453125,0.5915995335252617,0.7149991035461412,-0.36395749680365697,1.7939557038959393,0.1755208033712421,1.2544774037210402,-0.49829980492927817,74.4678692449729,2.1167149927869247,0.539478300174899,1,-0.3399991989135742,-0.7449989318847656,-0.2999992370605469,0.9200010299682617,-2.1999988555908203,1,0.05555564182877837,1.941175150624376,20.790000915527344,-1.0000000000000417,20.96999931335449,5.666899796541082,20.950000762939453,0.05555564182877837
5269,2011-01-12,21.1200008392334,21.13999938964844,20.959999084472656,21.0,40646100.0,0.011494333721897787,1.2500327829766387,-5.999904634751097,86.1111454512382,79.21205168006901,-0.5126352430277485,-1.0305332216371639,-0.4470055325842779,0.22578535477165218,14.66139088377142,0.2600002288818395,0.6111703022077215,0.8760007858276353,-0.24097657052910648,1.992978142184377,0.3175121076492644,1.4344894640060062,-0.6393733803300456,95.45486071976549,17.879643554521294,0.5584886781783717,1,-0.5100011825561523,-0.8950014114379847,-0.5400009155273438,0.6799993515014648,-2.270000457763672,2,-0.1041666986514811,1.4285558583106268,20.8799991607666,1.941175150624376,20.790000915527344,-1.0000000000000417,20.96999931335449,-0.1041666986514811
5270,2011-01-13,21.07999992370605,21.229999542236328,21.01000022888184,21.18000030517578,35006700.0,-0.001893982667512062,1.200005722078605,-0.8333306842565662,83.57486943413473,81.31583625141843,-0.3792658146975292,-0.9104077571189997,-0.48277343059483613,0.258904289685173,14.902959732151967,0.21999931335448863,0.6048554768443104,0.7554998397827113,-0.35866692546250434,1.869666605027927,0.19841645716010348,1.312583222405319,-0.4806855172685829,71.69811999769611,-6.812808518967259,0.5570833826226083,1,-0.2750005722045863,-0.8100004196166957,-0.49999999999999645,0.7200002670288121,-2.4899997711181605,3,-0.11290318640324615,1.2500327829766387,21.1200008392334,1.4285558583106268,20.8799991607666,1.941175150624376,20.790000915527344,-0.11290318640324615
5271,2011-01-14,21.209999084472656,21.239999771118164,21.059999465942386,21.1299991607666,35176400.0,0.0061669431326900614,1.5714091088676758,-0.7999961853172578,80.34680678883991,82.09511760064277,-0.39742663407666257,-0.975430026432889,-0.7060014375119863,0.13149116992655507,15.36632322977468,0.1800003051757777,0.6163547449218498,0.8124990463256836,-0.33402653131758697,1.9590246239689542,0.23923625750404653,1.3857618351473207,-0.48454765087541674,94.4443070836939,14.647312400857714,0.5732627888216358,1,-0.3899993896484375,-0.8949995040893555,-0.6299991607666016,0.590001106262207,-2.809999465942383,4,-0.11315415945902862,1.200005722078605,21.07999992370605,1.2500327829766387,21.1200008392334,1.4285558583106268,20.8799991607666,-0.11315415945902862
5272,2011-01-18,21.21999931335449,21.32999992370605,21.209999084472656,21.21999931335449,46668500.0,0.00047148653057482726,-10.999809269506102,0.0,78.06449548758003,82.40699057592865,-0.32741824613171033,-0.9000491315446801,-0.827155446409332,0.12288401621527711,15.964002250362624,0.12000083923339488,0.6578443020476925,0.7389992713928173,-0.39076798111982924,1.8687665239054638,0.17411564513649225,1.3038828976491423,-0.3916382122530635,79.62947918690271,0.36830734494174067,0.5648836262563234,1,-0.2899990081787074,-0.8399991989135707,-0.6149992942810023,0.5800008773803746,-2.8599987030029297,1,-0.12016961920709113,1.5714091088676758,21.209999084472656,1.200005722078605,21.07999992370605,1.2500327829766387,21.1200008392334,-0.12016961920709113
5273,2011-01-19,20.81999969482422,21.32999992370605,20.700000762939453,21.31999969482422,53574600.0,-0.018850124009124558,1.423071562190534,-100.0,65.40540986378433,80.71199866722039,0.1336681076767796,-0.4274549460728778,-0.5468613215126545,0.5301080934703499,16.019641902255294,0.629999160766598,0.6955913510794574,0.2789997100830064,-0.7837056744411157,1.3417050946071285,-0.25235298217905466,0.8103524023450674,0.5100002288818324,19.047474878974135,-58.33312741524252,0.5313526922620612,1,0.19500064849853516,-0.4399995803833008,-0.21499967575073242,0.9800004959106445,-2.1800003051757777,2,-0.10758884745204988,-10.999809269506102,21.21999931335449,1.5714091088676758,21.209999084472656,1.200005722078605,21.07999992370605,-0.10758884745204988
5274,2011-01-20,20.770000457763672,20.90999984741211,20.5,20.61000061035156,53291700.0,-0.0024015003743240726,-1.1578878682929277,-0.31999969482422586,64.36174745855575,79.0074232339917,0.20525176004914414,-0.29491534593315905,-0.623807544240762,0.5853580246130967,16.01441324900153,0.4099998474121094,0.6930674915702575,0.16700048446655202,-0.7864221204772406,1.1204230894103446,-0.3097108180053425,0.6437117869384466,0.5599994659423793,32.53017862436502,-43.61658227847843,0.47671130247189575,1,0.14499950408935547,-0.3900003433227539,-0.1400003433227539,1.0299997329711914,-2.2100009918212855,3,-0.10062590787313463,1.423071562190534,20.81999969482422,-10.999809269506102,21.21999931335449,1.5714091088676758,21.209999084472656,-0.10062590787313463
5275,2011-01-21,20.729999542236328,20.979999542236328,20.68000030517578,20.96999931335449,40172600.0,-0.001925898634845269,1.307684407438653,-1.4999999999999445,63.020845750979554,76.166748829022,0.23553240042079082,-0.17156280663527923,-0.7125447581483328,0.638254236153017,16.068640756731277,0.2999992370605469,0.6851525147194728,0.06849956512451172,-0.749412214370814,0.8864113446198374,-0.3404563246231511,0.47745545487217456,0.600000381469723,27.710790768431888,-48.39322166243663,0.4089558897476622,1,0.18500041961669922,-0.34999942779541016,-0.09999942779541016,1.0700006484985352,-2.1700000762939418,4,-0.09068978303333763,-1.1578878682929277,20.770000457763672,1.423071562190534,20.81999969482422,-10.999809269506102,21.21999931335449,-0.09068978303333763
5276,2011-01-24,21.170000076293945,21.18000030517578,20.729999542236328,20.84000015258789,44068400.0,0.021225303607032897,1.5714301284461665,-1.375000993411714,66.19049522072586,74.63235723548466,-0.19345878886558054,-0.5217508721335165,-1.2833381676174334,0.21910765320068748,16.783200979283702,0.4500007629394531,0.6505086339251349,0.4345001220703111,-0.2737809292213562,1.1427811733619784,0.08035959642447921,0.788640647716143,0.12679985046386477,80.72290817839031,4.406478703086734,0.35414052564583315,1,-0.25500011444091797,-0.7899999618530273,-0.5399999618530273,0.630000114440918,-2.6700000762939453,0,-0.12187056752045666,1.307684407438653,20.729999542236328,-1.1578878682929277,20.770000457763672,1.423071562190534,20.81999969482422,-0.12187056752045666
5277,2011-01-25,21.540000915527344,21.56999969482422,21.07999992370605,21.15999984741211,72726400.0,0.017477602168160855,1.2272786384956336,1.151518654451926,70.90166048862554,73.10860843827376,-0.49828394475246185,-0.8253823404298544,-1.6545445813148731,-0.13198712213126385,17.390637436639864,0.4899997711181676,0.6178006169923975,0.7355009078979506,-0.004868274916031368,1.4758700907119326,0.3653163164909614,1.1056854993049399,-1.0400009155273438,97.19637496702246,20.643767083231765,0.37018459140699045,1,-0.5050010681152344,-1.0050010681152344,-0.8650007247924805,0.25999927520751953,-3.010000228881836,1,-0.14577535578160383,1.5714301284461665,21.170000076293945,1.307684407438653,20.729999542236328,-1.1578878682929277,20.770000457763672,-0.14577535578160383
5278,2011-01-26,21.420000076293945,21.61000061035156,21.26000022888184,21.479999542236328,65525000.0,-0.00557106936550289,1.1874914318752166,-0.1578928876173267,64.0692590650687,70.65950995092159,-0.3281355108463515,-0.654675205927937,-1.525240535253836,0.002262457749960589,17.851927297843684,0.35000038146971946,0.5668310370615224,0.5620000839233406,-0.19454628778495575,1.3185464556316369,0.1837268980691924,0.9402732697774887,-0.8986000823974614,82.88284418173096,7.652233372184639,0.37827318585414765,1,-0.36499977111816406,-0.8649997711181641,-1.6225004196166992,0.38000011444091797,-3.020000457763672,2,-0.14285711741565144,1.2272786384956336,21.540000915527344,1.5714301284461665,21.170000076293945,1.307684407438653,20.729999542236328,-0.14285711741565144
5279,2011-01-27,21.440000534057614,21.489999771118164,21.26000022888184,21.3700008392334,36827200.0,0.000933728183586835,1.7059061125571793,-1.1666719649044135,61.395345536226735,68.1951184067096,-0.3329876516784118,-0.6123481212420465,-1.5290660198252688,-0.011531226295243613,18.412855576830687,0.22999954223632457,0.545863192454064,0.5225005149841273,-0.2197545179125555,1.2647555478808101,0.15137299853578412,0.8936280314324705,-0.8750565155029264,81.72042790224528,9.08768142604869,0.371127516448342,1,-0.3850002288818324,-0.8850002288818324,-1.7150006294250453,0.35999965667724965,-3.2399997711181605,3,-0.13059706504957158,1.1874914318752166,21.420000076293945,1.2272786384956336,21.540000915527344,1.5714301284461665,21.170000076293945,-0.13059706504957158
5280,2011-01-28,20.93000030517578,21.56999969482422,20.86000061035156,21.489999771118164,46540500.0,-0.0237873235157664,-1.028572129231245,-8.00002724795681,49.242443399095954,64.73907803007138,0.1715364104389927,-0.049768360229833775,-0.992042224922038,0.5091180664955601,18.699259077269524,0.7099990844726598,0.4952233398015977,-0.022499752044677024,-0.690564724291935,0.645565220202581,-0.35653223816830604,0.311532734078952,-0.323254022949218,22.727331839245476,-45.1118953407085,0.3340324861236298,1,0.125,-0.375,-1.260000228881836,0.869999885559082,-2.7100009918212926,4,-0.11323462994156375,1.7059061125571793,21.440000534057614,1.1874914318752166,21.420000076293945,1.2272786384956336,21.540000915527344,-0.11323462994156375
5281,2011-01-31,21.149999618530273,21.18000030517578,20.709999084472656,20.93000030517578,40390800.0,0.01051119494250985,2.3571433437101925,-0.39285629136140543,56.716388167900654,62.36706610566256,-0.06466955930194018,-0.20797247898696014,-1.1809372338527844,0.3001971933288097,19.20039296096935,0.470001220703125,0.4168765879829479,0.1514995574951179,-0.42791128837451,0.7309104033647458,-0.13820586543969426,0.44120498042993006,-0.5031231631787101,48.88886534141502,-18.5118280467184,0.28970542293481394,1,-0.09499931335449219,-0.5949993133544922,-1.5774993896484375,0.6500005722045898,-3.029998779296875,0,-0.12245863826487713,-1.028572129231245,20.93000030517578,1.7059061125571793,21.440000534057614,1.1874914318752166,21.420000076293945,-0.12245863826487713
5282,2011-02-01,21.46999931335449,21.559999465942386,21.26000022888184,21.270000457763672,40519800.0,0.015130009484437545,-1.7272743035989193,0.9090885446017369,60.13744690891927,61.78173688845533,-0.3860775819399045,-0.47514981763436026,-1.471920505279801,-0.006271813209792754,19.246796917848496,0.4099998474121129,0.3575321850447679,0.4224992752075174,-0.14139217654013336,0.9863907269551682,0.14055354933369202,0.7044450010813428,-0.7845978918029246,84.44432670707407,17.19660046240675,0.2819457258738246,2,-0.4149990081787074,-0.759999275207516,-1.9024991989135707,0.33000087738037465,-3.5499992370605433,1,-0.1383325294988309,2.3571433437101925,21.149999618530273,-1.028572129231245,20.93000030517578,1.7059061125571793,21.440000534057614,-0.1383325294988309
5283,2011-02-02,21.6200008392334,21.690000534057614,21.420000076293945,21.520000457763672,41287400.0,0.006986564074345614,1.250005960470199,0.5000047683988759,58.86523719406372,61.17101352573399,-0.4589259617966448,-0.567618804853737,-1.590564321132252,-0.1418927081697383,19.386434688469684,0.2700004577636683,0.31182220941976624,0.517500782012938,-0.04433376422779034,1.0793353282536664,0.23658350889257207,0.798418055133304,-0.9100017547607422,92.8571845629554,27.972179890132466,0.2809172731203644,2,-0.4350004196166992,-0.735000610351566,-1.8125009536743164,0.17999935150146484,-3.6700000762939453,2,-0.14292322075124653,-1.7272743035989193,21.46999931335449,2.3571433437101925,21.149999618530273,-1.028572129231245,20.93000030517578,-0.14292322075124653
5284,2011-02-03,21.90999984741211,21.96999931335449,21.649999618530273,21.700000762939453,54002000.0,0.013413459617099388,-1.0645050144588462,2.099982833927788,63.51790701214314,61.22624255475217,-0.637220782078419,-0.8093275349498263,-1.843577344472699,-0.42589772577567686,19.24426584704616,0.3499984741210902,0.28293073385179923,0.7504998207092299,0.10553621186051743,1.3954634295579424,0.4280180162848737,1.0729816251335862,-1.141200675964356,95.23813848862353,29.925489818339386,0.3224818044243563,2,-0.5700006484985352,-0.8850002288818395,-2.047499656677246,-0.1099996566772461,-4.059999465942383,3,-0.16020083310481714,1.250005960470199,21.6200008392334,-1.7272743035989193,21.46999931335449,2.3571433437101925,21.149999618530273,-0.16020083310481714
5285,2011-02-04,22.049999237060547,22.149999618530273,21.809999465942386,21.899999618530273,60134800.0,0.006389748545113427,-1.0606074617807932,0.7142870118074478,63.63635800664853,60.942449530965796,-0.6373068519382556,-0.9093133954969588,-1.9325957634746374,-0.5620619498387782,19.005751109995867,0.3400001525878871,0.3088623065848708,0.8354992866516113,0.08653581491388351,1.5844627583893391,0.46101755078274564,1.209981022520477,-1.185104054260254,93.05553164012053,30.12959010927875,0.3744817358688646,2,-0.619999885559082,-0.9349994659423828,-2.1874990463256836,-0.2499990463256836,-4.659999847412109,4,-0.1746031114436597,-1.0645050144588462,21.90999984741211,1.250005960470199,21.6200008392334,-1.7272743035989193,21.46999931335449,-0.1746031114436597
5286,2011-02-07,22.030000686645508,22.34000015258789,22.030000686645508,22.11000061035156,52408400.0,-0.0009069637690248822,-6.749994039529838,-0.533334181045969,63.106817690812115,60.076355886764304,-0.5391897935325574,-0.8493785465913888,-1.869179315515467,-0.5405409801505208,18.79117250375431,0.3099994659423828,0.34622680412896045,0.7625006675720201,-0.060021203287575986,1.5850225384316161,0.35123973214222204,1.173761603001818,-1.0365950602722158,71.29634371837633,10.05023357582131,0.4112609354297983,2,-0.5050010681152344,-0.8200006484985352,-2.15000057220459,-0.23000049591064453,-4.980001449584961,0,-0.17294603969761224,-1.0606074617807932,22.049999237060547,-1.0645050144588462,21.90999984741211,1.250005960470199,21.6200008392334,-0.17294603969761224
5287,2011-02-08,21.989999771118164,22.01000022888184,21.709999084472656,21.950000762939453,73163000.0,-0.0018157473572659732,6.500035762820394,-0.49998807905969844,71.42856144768389,60.894056151499335,-0.4790175300957813,-0.7534995399905071,-1.786297293353801,-0.5046636258231985,18.647504228283037,0.32000160217285156,0.3956156987521382,0.6624998092651353,-0.18795842243272531,1.512958040962996,0.23727069341620677,1.0877289251140638,-0.8350028015991207,61.95648342991012,-4.436314247233554,0.42522911584892986,2,-0.4650001525878906,-0.630000114440918,-2.109999656677246,-0.18999958038330078,-4.989999771118164,1,-0.17598903920716058,-6.749994039529838,22.030000686645508,-1.0606074617807932,22.049999237060547,-1.0645050144588462,21.90999984741211,-0.17598903920716058
5288,2011-02-09,22.040000915527344,22.149999618530273,21.899999618530273,21.920000076293945,125425600.0,0.002273812866285363,-2.1249657277051273,3.0000953697963855,73.26005304239206,62.2123569855177,-0.48257015058619146,-0.750625353784109,-1.790340326475949,-0.5574217448868772,18.562214846673434,0.25,0.40822663384830804,0.6545008659362779,-0.22517570821907285,1.5341774400916286,0.2146625788586043,1.0943391530139515,-0.7428035640400381,56.521883353282156,-13.569608035733786,0.4398382870776753,2,-0.5150012969970703,-0.6700010299682617,-2.1050004959106445,-0.24000072479248047,-4.900001525878906,2,-0.18693287967746075,6.500035762820394,21.989999771118164,-6.749994039529838,22.030000686645508,-1.0606074617807932,22.049999237060547,-0.18693287967746075
5289,2011-02-10,18.920000076293945,19.700000762939453,18.790000915527344,19.649999618530273,560040200.0,-0.14156083074548942,1.1927658792168399,-6.083286974489391,34.42342130878181,60.5657989754828,2.505898748228148,2.314786492707672,1.3493381384416097,2.5434078737722565,18.457883891093708,3.25,0.29352401861263644,-2.3554999351501458,-3.765382108397244,-0.9456177619030477,-3.060441021773695,-1.6505588485265967,3.4200000762939453,3.661948977607185,-68.82482798061265,0.7049410866235492,2,1.6450004577636719,1.6450004577636719,1.015000343322754,2.880000114440918,-1.5300006866455078,3,-0.05126846244413419,-2.1249657277051273,22.040000915527344,6.500035762820394,21.989999771118164,-6.749994039529838,22.030000686645508,-0.05126846244413419
5290,2011-02-11,18.700000762939453,19.13999938964844,18.61000061035156,19.11000061035156,189326900.0,-0.011627870637809568,1.2553264019089785,0.5616439787839943,27.906991027275737,57.36475484874669,2.6555681526943076,2.4741932317405,1.581706313795749,2.744518447365131,18.225416323178855,0.5299987792968821,0.1946453938657342,-2.456499290466308,-4.277641388512976,-0.6353571924196402,-3.36707033948964,-1.5459282414429758,3.5689994049072276,2.412873019655502,-66.1804443531116,0.9105710490233336,2,1.7749996185302734,1.7749996185302734,1.3499994277954102,3.09999942779541,-1.25,4,-0.045454563999499764,1.1927658792168399,18.920000076293945,-2.1249657277051273,22.040000915527344,6.500035762820394,21.989999771118164,-0.045454563999499764
5291,2011-02-14,18.809999465942386,18.950000762939453,18.68000030517578,18.84000015258789,109308400.0,0.005882283343053851,1.1599871827149757,0.07317243368471177,24.390229937501246,53.39284185192247,2.434776419668122,2.2927226524962983,1.4888334908796814,2.6155998540501955,17.96058793231262,0.2700004577636719,0.09599093761511668,-2.226500606536863,-4.327570811193887,-0.12543040187983934,-3.2770357088653768,-1.1759655042083494,3.312640719604488,5.649686769085405,-56.87485948077126,1.050535102328512,2,1.6650009155273402,1.6650009155273402,1.3724999427795375,2.990000724792477,-1.2299995422363317,0,-0.07549176590169593,1.2553264019089785,18.700000762939453,1.1927658792168399,18.920000076293945,-2.1249657277051273,22.040000915527344,-0.07549176590169593
5292,2011-02-15,18.670000076293945,18.920000076293945,18.6299991607666,18.88999938964844,90320500.0,-0.007442817311182015,1.0714300311305782,7.333142602836514,24.29905809036913,49.5521552848453,2.3868275776127703,2.3525012646742454,1.649520729890824,2.737908576377894,17.5156647139203,0.29000091552734375,0.05642523073346695,-2.2390000343322747,-4.58803708131023,0.11003701264568022,-3.413518557821252,-1.0644815108432972,3.312134526245117,1.6949006427336641,-55.84802627393625,1.1745185234889781,2,1.8050003051757812,1.8050003051757812,1.5999999046325684,3.130000114440918,-1.3099994659423828,1,-0.08677026419996536,1.1599871827149757,18.809999465942386,1.2553264019089785,18.700000762939453,1.1927658792168399,18.920000076293945,-0.08677026419996536
5293,2011-02-16,18.57999992370605,18.790000915527344,18.559999465942386,18.770000457763672,101531800.0,-0.004820575908950908,-1.0000000000000309,0.863641486696204,23.616221618502024,45.11863468555184,2.2353226984859447,2.388543724444535,1.7479837895713821,2.8005735212424945,18.714670624580705,0.23000144958495738,-0.034706390262869036,-2.2170001983642607,-4.787104530724765,0.3531041339962435,-3.502052364544511,-0.9319480321840103,3.2672493191455096,1.754424123582048,-50.551980876156456,1.2850521661802512,2,1.8699998855590856,1.8699998855590856,1.6900000572204625,3.220000267028812,-1.2999992370605433,2,-0.08503767116221261,1.0714300311305782,18.670000076293945,1.1599871827149757,18.809999465942386,1.2553264019089785,18.700000762939453,-0.08503767116221261
5294,2011-02-17,18.68000030517578,18.76000022888184,18.57999992370605,18.6299991607666,89097600.0,0.005382151877306507,-1.4000101725518928,-0.2631631782362045,27.544902656659687,41.10847297999752,1.8203979177857796,2.2387177777211456,1.6590723615339016,2.673222566677971,20.519963689689984,0.18000030517578836,-0.17428947416437524,-2.0124998092651367,-4.751626698094167,0.7266270795638938,-3.38206325367965,-0.6429363648506232,2.9700139510612296,20.689802589389924,-33.89754727271827,1.3695634444145148,2,1.7699995040893555,1.7699995040893555,1.6574997901916504,3.119999885559082,-1.4899997711181676,3,-0.08244116115461986,-1.0000000000000309,18.57999992370605,1.0714300311305782,18.670000076293945,1.1599871827149757,18.809999465942386,-0.08244116115461986
5295,2011-02-18,18.850000381469727,19.020000457763672,18.68000030517578,18.739999771118164,90035800.0,0.009100646333867646,-1.9565289502927372,2.199961853900439,26.81451954032896,37.075995407721614,1.283741407146028,2.0244457105092124,1.503654769479322,2.4805745782001942,22.0610265380773,0.3400001525878906,-0.33157323135638705,-1.74849977493286,-4.608571756137607,1.1115722062718874,-3.1785357655352335,-0.3184637843304863,2.614612987349606,63.0435413582778,7.415831310232868,1.4300359906023743,2,1.5049991607666016,1.5999994277954102,1.5674991607666016,2.9499998092651367,-1.409999847412113,4,-0.07745363195093224,-1.4000101725518928,18.68000030517578,-1.0000000000000309,18.57999992370605,1.0714300311305782,18.670000076293945,-0.07745363195093224
5296,2011-02-22,18.59000015258789,18.739999771118164,18.549999237060547,18.729999542236328,74954500.0,-0.01379311531141536,1.3750089407052428,-1.2727146622277707,20.61225117370084,31.429738710612387,1.1225050307722348,2.1937216311045944,1.7642336317778735,2.7160254050317256,23.261192877388975,0.3000011444091797,-0.5578030455963727,-1.879500007629396,-4.861187833448003,1.1021878181892113,-3.370343920538698,-0.3886560947200941,2.7003363820588255,8.51081098629959,-41.676016019406525,1.4908439129093034,2,1.7599992752075195,1.8549995422363281,1.9474992752075195,3.2100000381469727,-1.260000228881836,1,-0.06132325875692579,-1.9565289502927372,18.850000381469727,-1.4000101725518928,18.68000030517578,-1.0000000000000309,18.57999992370605,-0.06132325875692579
5297,2011-02-23,18.399999618530273,18.65999984741211,18.290000915527344,18.56999969482422,89185300.0,-0.010220577326416347,1.1142773063907008,1.214291553133515,17.408885467157774,25.224053424475244,0.8378157918345366,2.251874372612715,1.9526169066138515,2.879643467853697,23.809986747072575,0.3699989318847656,-0.8258134565838589,-1.9125004768371596,-4.986108885897888,1.161107932223569,-3.449304681367522,-0.37569627230679714,2.671109932309548,15.068324928800983,-28.493245430772554,1.5368042045303638,2,0.595001220703125,1.9150009155273438,2.1675000190734863,3.40000057220459,-1.25,2,-0.04456520172959211,1.3750089407052428,18.59000015258789,-1.9565289502927372,18.850000381469727,-1.4000101725518928,18.68000030517578,-0.04456520172959211
5298,2011-02-24,18.36000061035156,18.51000022888184,18.229999542236328,18.38999938964844,71863700.0,-0.002173859185216065,1.07407564390565,0.17646332843410928,12.153515175423365,22.749619409657637,0.3362733943203118,2.1617033150746288,1.9943690968065084,2.8925998973150193,24.33324952084941,0.28000068664551137,-1.121170609184123,-1.7994995117187536,-4.944791542101154,1.3457925186636466,-3.3721455269099536,-0.2268534965275535,2.4329980769570163,16.455812336426487,-19.71933471397539,1.5726460151911994,2,0.32499885559082387,1.9249992370605504,2.2949995994567907,3.4399995803833043,-1.3199996948242116,3,-0.054466229126168275,1.1142773063907008,18.399999618530273,1.3750089407052428,18.59000015258789,-1.9565289502927372,18.850000381469727,-0.054466229126168275
5299,2011-02-25,18.63999938964844,18.700000762939453,18.46999931335449,18.51000022888184,49209600.0,0.0152504776682314,-1.1904796505026058,-4.3334816887070104,14.699780042728008,21.28215152248567,0.013834473011613113,1.7509521877795855,1.7207027414872194,2.589307243160004,24.734862551514418,0.3400001525878942,-1.4614837819176145,-1.3795006752014132,-4.534056116168269,1.775054765765443,-2.956778395684843,0.19777704528201667,1.8454394002514647,51.898654717182026,21.971754437150974,1.577277720483429,2,-0.014999389648441053,1.6450004577636683,2.057500839233395,3.1600008010864222,-1.5799999237060547,4,-0.0729613061982286,1.07407564390565,18.36000061035156,1.1142773063907008,18.399999618530273,1.3750089407052428,18.59000015258789,-0.0729613061982286
5300,2011-02-28,18.559999465942386,18.75,18.51000022888184,18.6200008392334,62256300.0,-0.0042918415410722055,-2.000000000000089,-0.4615520049297671,14.519410492681303,20.185393806394565,0.08033481937953724,1.7331535000514258,1.808492750060207,2.641639175439078,26.286817469431988,0.2399997711181605,-1.8496092996177396,-1.3410005569457972,-4.52941977440711,1.8474186605155154,-2.9352101656764553,0.25320905178486086,1.6547866142378886,63.461467923560086,37.16607758500173,1.5942096087306563,2,0.06500053405761363,1.725000381469723,2.0875005722045863,3.240000724792477,-1.3400001525878942,0,-0.0738145997470917,-1.1904796505026058,18.63999938964844,1.07407564390565,18.36000061035156,1.1142773063907008,18.399999618530273,-0.0738145997470917
5301,2011-03-01,18.559999465942386,18.790000915527344,18.5,18.670000076293945,61977900.0,0.0,-1.521752110526927,1.8333015449170815,14.63916098656776,19.11207190597219,0.04597804783578141,1.6118064946527575,1.807416809557914,2.6087404855219596,28.280147574609217,0.29000091552734375,-1.833162017847748,-1.2115005493164013,-4.396711728603325,1.9737106299705225,-2.804106138959863,0.3811050403270606,1.4166122296846133,58.92841329418801,35.60953473151704,1.5926055896434619,3,0.06500053405761363,1.725000381469723,2.0875005722045863,3.240000724792477,-0.4899997711181676,1,-0.060344771773295114,-2.000000000000089,18.559999465942386,-1.1904796505026058,18.63999938964844,1.07407564390565,18.36000061035156,-0.060344771773295114
5302,2011-03-02,18.5,18.6200008392334,18.440000534057614,18.489999771118164,63392600.0,-0.003232729939054435,-2.272771410240702,-0.09091066722153159,13.58021348190276,17.996959890794493,0.08864948073972201,1.5155980405912182,1.872068561214661,2.633721327760636,29.57309785299973,0.1800003051757848,-1.7604732193463235,-1.123000049591063,-4.251215493316245,2.005215394134119,-2.687107771453654,0.4411076722715279,1.2670182372201175,48.21424922173554,27.893429496602764,1.5641077218625903,3,0.125,1.7849998474121094,2.1475000381469727,3.3000001907348633,-0.5900001525878906,2,-0.0632432473672403,-1.521752110526927,18.559999465942386,-2.000000000000089,18.559999465942386,-1.1904796505026058,18.63999938964844,-0.0632432473672403
5303,2011-03-03,18.530000686645508,18.649999618530273,18.5,18.6299991607666,57031300.0,0.0016216587375950109,1.1428610354223434,-9.999618539004388,38.983047194575974,19.26786483945186,0.056781750477853166,1.3093646238896959,1.84490798480914,2.5670839081350536,30.649416244730503,0.14999961853027344,-1.6772837826696119,-0.9384993553161607,-3.954647360641424,2.0776486500091025,-2.4465733579787923,0.5695746473464709,1.0525753071765536,25.714301284462422,3.1504949964315863,1.5080740026626323,3,0.09499931335449219,1.7549991607666016,2.2549991607666016,3.22499942779541,-0.8800010681152344,3,-0.07447388111052766,-2.272771410240702,18.5,-1.521752110526927,18.559999465942386,-2.000000000000089,18.559999465942386,-0.07447388111052766
5304,2011-03-04,18.399999618530273,18.59000015258789,18.309999465942386,18.530000686645508,57403000.0,-0.007015707679327021,1.240005493164034,1.3000305180437934,41.07138599664185,20.851961112375513,0.15967987912794257,1.2257682535121432,1.9791985141335147,2.659480025193716,31.35113779936377,0.28000068664550426,-1.5832580529885014,-0.8930004119873054,-3.713087141790293,1.9270863178156823,-2.3030437768887992,0.5170429529141884,1.0202672011015004,18.749975164805743,-6.099948422453895,1.4100433649014943,3,0.1100006103515625,1.885000228881836,2.405000686645508,1.9050006866455078,-0.9300003051757812,4,-0.07391297452165702,1.1428610354223434,18.530000686645508,-2.272771410240702,18.5,-1.521752110526927,18.559999465942386,-0.07391297452165702
5305,2011-03-07,18.200000762939453,18.3700008392334,18.030000686645508,18.36000061035156,70862500.0,-0.010869503246587309,2.7777730682829653,1.2307579447753476,32.76838410800143,22.202642549520025,0.2880740352666358,1.183209843584887,2.180284167875744,2.817934076576833,31.906213112032678,0.3699989318847656,-1.4775003255807952,-0.9004993438720703,-3.4398196793229268,1.6388209915787861,-2.1701595115975003,0.3691608238533597,1.077433983404866,22.36842435482697,-4.707364761129156,1.2696601677254287,3,0.21000003814697266,1.984999656677246,2.604999542236328,2.104999542236328,-0.7600002288818395,0,-0.06263743127519228,1.240005493164034,18.399999618530273,1.1428610354223434,18.530000686645508,-2.272771410240702,18.5,-0.06263743127519228
5306,2011-03-08,18.21999931335449,18.299999237060547,18.020000457763672,18.170000076293945,54964300.0,0.001098821405313366,1.6666666666666667,-0.3124955296473633,36.36359432834651,24.308721311874326,0.2347588049950211,0.9097855430673967,2.1574362437620884,2.7471436467342905,32.182503137134745,0.279998779296875,-1.414459537837999,-0.6900007247924833,-2.8468114485217484,1.4668099989367818,-1.7684060866571158,0.38840463707214923,0.882794664631998,31.74589238300766,1.399297349585222,1.0784053618646319,3,0.18500137329101918,1.9600009918212926,2.5850009918212926,2.0850009918212926,-0.9699993133544886,1,-0.054884744110118566,2.7777730682829653,18.200000762939453,1.240005493164034,18.399999618530273,1.1428610354223434,18.530000686645508,-0.054884744110118566
5307,2011-03-09,18.1200008392334,18.200000762939453,18.020000457763672,18.11000061035156,53213800.0,-0.005488390663538345,1.117649698751248,0.20000762951103362,36.14457277586551,26.97439437859012,0.3250444945987283,0.7430861711685139,2.2382128044848066,2.797009502092557,33.376246558742,0.19999885559081676,-1.3637557356211794,-0.5964992523193366,-2.217743748833062,1.0247452441943885,-1.4071215005761992,0.21412299593752593,0.8095461755174362,15.873097568581384,-17.342926678570436,0.8106222482568629,3,0.2849998474121094,2.059999465942383,2.684999465942383,2.184999465942383,-0.9500007629394531,2,-0.0027594449278897093,1.6666666666666667,18.21999931335449,2.7777730682829653,18.200000762939453,1.240005493164034,18.399999618530273,-0.0027594449278897093
5308,2011-03-10,17.920000076293945,18.06999969482422,17.899999618530273,18.040000915527344,63935800.0,-0.011037569187436924,-1.1249776485033438,-11.99980926949793,28.4090404174502,28.497645531337028,0.5096641390091214,0.6520307950473168,2.410146091246496,2.940575207594506,34.44453632294475,0.220001220703125,-1.2623026976041416,-0.5904999732971206,-1.0983529067530888,-0.08264703984115229,-0.8444264400251029,-0.3365735065691382,0.8640194893389435,2.898614823680959,-30.584057959231018,0.2539264667279833,3,0.4250001907348633,2.1999998092651367,2.9625000953674316,2.385000228881836,-0.8899993896484375,3,-0.0005580484843337175,1.117649698751248,18.1200008392334,1.6666666666666667,18.21999931335449,2.7777730682829653,18.200000762939453,-0.0005580484843337175
5309,2011-03-11,17.950000762939453,18.010000228881836,17.760000228881836,17.809999465942386,68251500.0,0.0016741454530011524,-1.0833353201567206,-1.1666693157434338,22.222182976293624,29.35350914062729,0.4151517957973354,0.5751209285447274,2.3550716528738214,2.8546990270422654,34.641802635217644,0.25,-1.1216926174168869,-0.511999320983886,-1.040058050705266,0.016059408737493897,-0.776028685844576,-0.24796995612319606,0.6748952122149632,31.147597368486878,1.3461706039581038,0.2640293648606904,3,0.3249998092651367,2.09999942779541,3.0849995613098145,2.3949995040893555,-1.220001220703125,4,-0.016713154967022525,-1.1249776485033438,17.920000076293945,1.117649698751248,18.1200008392334,1.6666666666666667,18.21999931335449,-0.016713154967022525
5310,2011-03-14,17.850000381469727,17.8799991607666,17.739999771118164,17.809999465942386,45156200.0,-0.005571051655674175,1.8000305180437934,0.2857181782264366,24.65749308584796,30.466657151658424,0.45130723083001456,0.6410429518921923,2.428964076181991,2.9029443160757253,34.70950079936662,0.21000099182128906,-0.955019844840912,-0.5694996833801262,-1.1510208980598513,0.01202153129959882,-0.8602602907199888,-0.2787390760402637,0.6019164444301737,19.642984867217756,-12.320676852093108,0.2907606073398626,3,0.3449993133544922,2.189999580383301,3.3324990272521973,2.6349992752075195,-1.239999771118164,0,-0.021288574789595893,-1.0833353201567206,17.950000762939453,-1.1249776485033438,17.920000076293945,1.117649698751248,18.1200008392334,-0.021288574789595893
5311,2011-03-15,17.389999389648438,17.479999542236328,17.25,17.309999465942386,97003700.0,-0.025770363136732533,-1.3000085831179606,1.999952317375637,20.809202032597085,31.26987810173557,0.8134313257297272,1.0426644687804085,2.8569735685864686,3.3011240253902585,34.99382339499937,0.6000003814697266,-0.825903081306194,-0.9585006713867195,-1.6712204040025682,-0.2457809387708707,-1.314860537694642,-0.6021408050787969,0.9195340252951141,14.736766022719516,-18.56413356496264,0.3563598663079241,3,0.5600004196166992,2.405000686645508,3.882500171661377,3.185000419616699,-0.4599990844726598,1,0.002875281550552611,1.8000305180437934,17.850000381469727,-1.0833353201567206,17.950000762939453,-1.1249776485033438,17.920000076293945,0.002875281550552611
5312,2011-03-16,17.049999237060547,17.569999694824222,17.010000228881836,17.329999923706055,93486600.0,-0.01955147582065353,-2.1111193527707184,-3.500011920940479,17.733936920278566,28.90886584903586,1.034955198559512,1.32290122129562,3.151989927998777,3.5789335803761517,35.33926412270256,0.5599994659423864,-0.6947820482448783,-1.2175007820129409,-2.11947250826843,-0.3155290557574517,-1.6684866451406855,-0.7665149188851963,1.047627494894293,3.773493238805567,-30.350429150928573,0.450985863127745,3,0.7500009536743164,2.530000686645508,4.317500591278076,3.6200008392333984,-0.10999870300293324,2,0.011730250550670007,-1.3000085831179606,17.389999389648438,1.8000305180437934,17.850000381469727,-1.0833353201567206,17.950000762939453,0.011730250550670007
5313,2011-03-17,17.0,17.200000762939453,16.969999313354492,17.129999160766598,83343500.0,-0.0029325067036874986,-1.421061085177935,0.4642815784633493,4.4444420896918615,24.8392054149303,0.9444155646343901,1.3159300654167652,3.1545297482434833,3.5623073437253048,35.65393055282128,0.23000144958496094,-0.567524382258167,-1.188500022888185,-2.2396604689607784,-0.1373395768155916,-1.7140802459244817,-0.6629197998518883,0.8801014313402398,2.8846788687965375,-27.793276925600193,0.5255802230362963,3,0.6700000762939453,2.559999465942383,4.44249963760376,3.6700000762939453,0.10000038146972656,3,0.010000004487879188,-2.1111193527707184,17.049999237060547,-1.3000085831179606,17.389999389648438,1.8000305180437934,17.850000381469727,0.010000004487879188
5314,2011-03-18,17.139999389648438,17.420000076293945,17.069999694824222,17.350000381469727,125171000.0,0.008235258214613905,-1.0000000000000202,1.6154026732397702,11.827928320557675,22.51248810521433,0.6782102453411554,1.1116363073216675,2.9596597562789526,3.3537444286297813,35.731609245259584,0.4200000762939453,-0.4257455244889208,-0.9715005874633782,-2.0942470091797,0.15124583425294347,-1.532873798321539,-0.41012737660521736,0.5580816180946542,18.681330197735495,-7.525467471288959,0.5613732108581614,3,0.49499988555908203,1.1950006484985352,4.30750036239624,3.530000686645508,0.3800010681152344,4,-0.006417660847138795,-1.421061085177935,17.0,-2.1111193527707184,17.049999237060547,-1.3000085831179606,17.389999389648438,-0.006417660847138795
5315,2011-03-21,17.389999389648438,17.549999237060547,17.299999237060547,17.34000015258789,57397200.0,0.014585764813444868,-2.8461222453710495,-0.23809048055875967,22.274862666294112,20.947073476097394,0.33662850516822473,0.7869982715967012,2.650760027213874,3.0392916876028373,36.21591840366675,0.4099998474121094,-0.4787454484965714,-0.6485005378723159,-1.7588592149797613,0.46185813923512953,-1.2036798764260404,-0.0933211993185914,0.162465279216935,69.99996821087592,45.95220367385094,0.5551793385537229,3,0.19500064849853516,0.6649999618530273,3.1750011444091797,3.1750011444091797,-0.19999885559082387,0,-0.03795283902108593,-1.0000000000000202,17.139999389648438,-1.421061085177935,17.0,-2.1111193527707184,17.049999237060547,-0.03795283902108593
5316,2011-03-22,17.450000762939453,17.610000610351562,17.290000915527347,17.420000076293945,63906900.0,0.0034503378606633994,-1.2069019948304394,0.600022888532845,25.11850868882918,19.721955244204473,0.1742396030670541,0.6716477036827513,2.53069704954671,2.916288507036821,36.519190362497746,0.3199996948242152,-0.5335291502012609,-0.5314991950988777,-1.6396941902172628,0.5766958000195075,-1.085596692658072,0.022598302460316688,-0.48000144958496094,75.00007450565498,51.77814309138987,0.5540974975591931,3,0.06999874114990234,0.5449991226196289,3.0249996185302734,3.0249996185302734,-0.15999984741210582,1,-0.04813754245626711,-2.8461222453710495,17.389999389648438,-1.0000000000000202,17.139999389648438,-1.421061085177935,17.0,-0.04813754245626711
5317,2011-03-23,17.579999923706055,17.600000381469727,17.34000015258789,17.420000076293945,52147800.0,0.007449808314203388,1.5999923706345724,5.333206179668129,28.506761165330005,19.73281310508001,-0.04516353507376181,0.5028476565842155,2.346711319984518,2.7250005919456832,36.56374972027309,0.26000022888183594,-0.5568934625402484,-0.36050004959106374,-1.4641682907412807,0.7431681915591533,-0.9123341701661722,0.19133407098404476,-0.5972005844116204,95.31240221132784,69.41473244073175,0.5518341205751087,3,-0.09000015258789062,0.41499996185302734,2.895000457763672,2.895000457763672,-0.05999946594238281,2,-0.03697381236354691,-1.2069019948304394,17.450000762939453,-2.8461222453710495,17.389999389648438,-1.0000000000000202,17.139999389648438,-0.03697381236354691
5318,2011-03-24,17.360000610351562,17.639999389648438,17.350000381469727,17.6200008392334,57829100.0,-0.012514181701322458,-1.0714164072451822,-1.625002980235081,27.391299660574404,20.30715940333343,0.09727568555019062,0.6788955525767975,2.5061532108729345,2.8870788080223164,36.50033051816962,0.28999900817871094,-0.6025105599845233,-0.5304993629455552,-1.6447038950413422,0.5837051691502317,-1.087601628993447,0.026602903102336484,-0.36465724563598556,50.87738084083973,23.081038572976567,0.5571022660478929,3,0.06499862670898438,0.6349992752075195,3.114999771118164,3.114999771118164,0.2199993133544922,3,-0.02419355193130046,1.5999923706345724,17.579999923706055,-1.2069019948304394,17.450000762939453,-2.8461222453710495,17.389999389648438,-0.02419355193130046
5319,2011-03-25,17.280000686645508,17.40999984741211,17.200000762939453,17.379999160766598,53219900.0,-0.004608290374042534,1.6249910592947572,0.3846091772732138,28.899065310989855,20.77844520612697,0.08073117259188578,0.6870068849719217,2.5156803879683594,2.9071463919815663,36.94892757495233,0.20999908447265625,-0.6484240526192231,-0.5424993515014656,-1.629782391411485,0.544783688408554,-1.0861408714564753,0.0011421684535442012,-0.258871080932618,18.181857589970782,-9.875552808674165,0.5436415199550096,3,0.02499866485595703,0.7149991989135742,3.169999122619629,3.169999122619629,0.12999916076660156,4,-0.010416683913380353,-1.0714164072451822,17.360000610351562,1.5999923706345724,17.579999923706055,-1.2069019948304394,17.450000762939453,-0.010416683913380353
5320,2011-03-28,17.190000534057614,17.540000915527347,17.170000076293945,17.360000610351562,63408300.0,-0.005208341956690399,-2.5238008737432334,1.700026703288415,27.111138237847214,21.47866034004365,0.07516975623130762,0.705267048866741,2.5339985352958614,2.9320906261951976,37.37643255576247,0.370000839233402,-0.6684880152063855,-0.5639995574951193,-1.6280218470486751,0.5000227320584365,-1.0960107022718972,-0.03198841271834141,-0.14411613698730363,4.2554227624122465,-22.371457364335633,0.5320111447767785,3,0.11499881744385121,0.8049993515014684,3.259999275207523,3.259999275207523,0.27999877929687855,0,0.019197202644191114,1.6249910592947572,17.280000686645508,-1.0714164072451822,17.360000610351562,1.5999923706345724,17.579999923706055,0.019197202644191114
5321,2011-03-29,17.440000534057614,17.450000762939453,17.190000534057614,17.209999084472653,57191900.0,0.014543338698837616,1.0799859620211332,-1.3529490962537163,35.83333598242692,23.489704680282358,-0.18661640177364092,0.38689357284849635,2.2095527215241404,2.609205740619064,37.92064552097123,0.2600002288818395,-0.6805548226570508,-0.25799961090088175,-1.2594640286818652,0.7434648068801017,-0.7587318197913753,0.24273259798961178,-0.37035153728417924,57.446989834221995,28.24287340892161,0.5007322088904926,3,-0.1350011825561488,0.43999958038330433,2.962499141693119,3.009999275207523,0.03999900817871449,1,-0.014334861946350808,-2.5238008737432334,17.190000534057614,1.6249910592947572,17.280000686645508,-1.0714164072451822,17.360000610351562,-0.014334861946350808
5322,2011-03-30,17.329999923706055,17.600000381469727,17.299999237060547,17.579999923706055,60260900.0,-0.006307374253615716,1.0689668780089974,-1.0869496711917537,37.229441518744025,27.13248239462149,-0.0365661255177443,0.42661944595257495,2.2419720034011377,2.6369583010967617,38.229419716683196,0.3000011444091797,-0.7020753382534046,-0.30950021743774414,-1.2484467202370517,0.6294462853615634,-0.7789734688373997,0.15997303396191143,-0.23753691121762088,34.04257046040217,1.4485677658841283,0.4694732513996541,3,0.024999618530273438,0.5500001907348633,3.0674996376037598,3.114999771118164,0.22999954223633168,2,-0.0023080789587305306,1.0799859620211332,17.440000534057614,-2.5238008737432334,17.190000534057614,1.6249910592947572,17.280000686645508,-0.0023080789587305306
5323,2011-03-31,17.149999618530273,17.450000762939453,17.149999618530273,17.319999694824222,64974000.0,-0.010386630465563651,-2.529423644380617,0.6800003051757955,33.73982069379392,29.56713710275885,0.18656895087016423,0.524841494757375,2.3535949580405315,2.732030489249336,38.735151628233275,0.3000011444091797,-0.6791270878036713,-0.42050046920776296,-1.2836766035195133,0.44267566510398737,-0.8520885363636381,0.011087597948112204,-0.03563515095543934,0.0,-31.42298069927677,0.43158806715587544,3,0.24499988555908203,0.7300004959106445,2.5050010681152344,3.1650009155273438,0.4500007629394531,3,0.02157439343809764,1.0689668780089974,17.329999923706055,1.0799859620211332,17.440000534057614,-2.5238008737432334,17.190000534057614,0.02157439343809764
5324,2011-04-01,17.040000915527347,17.299999237060547,16.989999771118164,17.290000915527347,62747100.0,-0.00641391868511032,1.2963208906723032,1.4705875753121571,33.603245119078096,30.82584626417929,0.3139012178129157,0.5562475050479385,2.3941401945828034,2.753523515185652,39.109298812433515,0.3099994659423828,-0.6130779298117801,-0.46249923706054474,-1.2624962121914969,0.3374977380704074,-0.8624977246260208,-0.06250074949506867,0.5999984741210902,8.196900717913383,-23.695170732036246,0.3999984875654757,4,0.2749986648559535,0.8399991989135707,2.444998741149899,3.244998931884762,0.7499999999999964,4,0.031690080936946696,-2.529423644380617,17.149999618530273,1.0689668780089974,17.329999923706055,1.0799859620211332,17.440000534057614,0.031690080936946696
5325,2011-04-04,17.059999465942386,17.139999389648438,17.0,17.010000228881836,57644300.0,0.001173623787591227,-3.0,-0.1999969482422017,41.87191053675511,32.687335358393284,0.27062895752689187,0.470591345773574,2.304778128945401,2.644875721297364,39.13734445501177,0.1399993896484375,-0.517925039416923,-0.38550062179565003,-1.1372419854128317,0.36624074182153166,-0.7613713036042391,-0.009629939987060965,0.5669999313354452,11.475348325287623,-21.65371838064957,0.3758706818085902,4,0.2550001144409144,0.8200006484985316,2.3950004577636683,3.225000381469723,0.7200012207031214,0,0.02051584949744245,1.2963208906723032,17.040000915527347,-2.529423644380617,17.149999618530273,1.0689668780089974,17.329999923706055,0.02051584949744245
5326,2011-04-05,17.219999313354492,17.489999771118164,17.120000839233402,17.15999984741211,103442400.0,0.009378654889850457,-4.2857940843882885,1.200007629510863,54.594605183255325,35.585984693718316,0.08333605302919267,0.24436128305025306,2.0616591505926465,2.3940216460151476,38.725508025178684,0.4300003051757777,-0.43827463587435744,-0.1755007743835435,-0.8380791777980718,0.48707762903098484,-0.5067899760908077,0.15578842732372067,0.3942600914001453,37.704805263026245,0.8268287761711832,0.3312892017072634,4,0.0950002670288086,0.6600008010864258,2.2350006103515625,3.065000534057617,-0.2899990081787145,1,0.014518002901783955,-3.0,17.059999465942386,1.2963208906723032,17.040000915527347,-2.529423644380617,17.149999618530273,0.014518002901783955
5327,2011-04-06,18.06999969482422,18.190000534057614,17.379999160766598,17.440000534057614,176814200.0,0.04936123201878018,-1.1599981689499486,10.500079473567151,70.1886909243236,40.34125038969045,-0.7709186628330436,-0.6425194311543869,1.1247749225954564,1.5205769468255355,37.883562624712056,0.9700012207031214,-0.3681723161017203,0.676999664306642,0.025649399814110296,1.3283499287991738,0.3513245320603744,1.0026747965529097,-1.0799999237060547,89.99993642175292,46.80524844183489,0.3256751322462663,4,-0.4799995422363281,-0.26000022888183594,1.385000228881836,2.2150001525878906,-1.1900005340576207,2,-0.032650811430665616,-4.2857940843882885,17.219999313354492,-3.0,17.059999465942386,1.2963208906723032,17.040000915527347,-0.032650811430665616
5328,2011-04-07,17.90999984741211,18.290000915527344,17.719999313354492,18.15999984741211,119269200.0,-0.008854446602892807,1.2352910377429054,-0.39682592544375966,64.41949411650413,44.28796470141425,-0.5863587409953652,-0.5094257102814197,1.1981089321596308,1.6618719322940656,36.90811156077658,0.5700016021728516,-0.3102742277491437,0.5174998283386216,-0.13216021323788496,1.1671598699151282,0.1926698075503701,0.8423298491268731,-0.8960000610351564,70.76917433884752,23.46272768629865,0.32483002078825285,4,-0.26999950408935547,-0.10000038146972656,1.5450000762939453,2.375,-1.3099994659423828,3,-0.01954217668629943,-1.1599981689499486,18.06999969482422,-4.2857940843882885,17.219999313354492,-3.0,17.059999465942386,-0.01954217668629943
5329,2011-04-08,17.649999618530273,17.989999771118164,17.530000686645508,17.969999313354492,82734700.0,-0.014517042495642674,1.5555461365659307,1.279998779296875,54.850753438745265,47.37014416818071,-0.2998915334937422,-0.2878093290978967,1.36599046280379,1.9046589266040037,35.52834994636235,0.45999908447265625,-0.2727593955357186,0.2724996566772475,-0.33547804992193164,0.8804773632764267,-0.031489196622342064,0.5764885099768371,-0.5849597869873051,50.38753156733675,5.705805719189797,0.3039888532995892,4,-0.009999275207519531,0.13000011444091797,1.8050003051757812,2.635000228881836,-1.010000228881836,4,-0.002832818024996131,1.2352910377429054,17.90999984741211,-1.1599981689499486,18.06999969482422,-4.2857940843882885,17.219999313354492,-0.002832818024996131
5330,2011-04-11,17.469999313354492,17.760000228881836,17.360000610351562,17.709999084472656,56427900.0,-0.010198317794115064,1.3529246770149053,0.75,50.35711731227074,48.98389764927446,-0.08492758560653613,-0.14518093321905212,1.4663225096047867,2.0743678015603635,34.11445306358159,0.39999961853027344,-0.21596117423301564,0.11149940490722798,-0.45675826062642955,0.6797570704408855,-0.17262942785960078,0.39562823767405675,-0.35596103845215055,29.91439754685617,-10.480660669995071,0.28412883276682827,4,0.17000102996826172,0.20000076293945312,1.9275007247924805,2.815000534057617,-0.8199996948242188,0,0.01831720748427479,1.5555461365659307,17.649999618530273,1.2352910377429054,17.90999984741211,-1.1599981689499486,18.06999969482422,0.01831720748427479
5331,2011-04-12,17.440000534057614,17.579999923706055,17.360000610351562,17.5,65853700.0,-0.001717159729591189,1.0,0.2499980131766275,47.40741577986622,50.11478367828804,-0.0613839884742724,-0.1172558973503861,1.4075695346799897,2.094275253992901,32.01396144225329,0.2199993133544922,-0.15854453554125314,0.07900056838989045,-0.49027964334866425,0.6482807801284451,-0.20563953747938513,0.363640674259166,-0.27892375353027177,8.602139511226309,-23.819871319925173,0.284640105869277,4,0.19999980926514027,0.1949987411499059,1.8575000762939489,2.7449998855590856,-0.7800006866455043,1,0.019495420996342716,1.3529246770149053,17.469999313354492,1.5555461365659307,17.649999618530273,1.2352910377429054,17.90999984741211,0.019495420996342716
5332,2011-04-13,17.25,17.5,17.219999313354492,17.5,60912400.0,-0.010894525701795277,1.2400054931640625,4.1667037543310625,47.940062063881214,51.69258827496441,0.12971620930554195,0.09327890376639303,1.4944644978847563,2.2697837262797655,29.65681423208556,0.2800006866455078,-0.08873013130563123,-0.12100000381469656,-0.6740735844227537,0.43207357679336056,-0.3975367941187251,0.155536786489332,-0.04376625407265777,2.8037982919451183,-26.15666951299003,0.2765367903040278,4,0.3900003433227539,0.38000011444091797,2.0425004959106445,2.9300003051757812,-0.7199993133544922,2,-0.018550706946331763,1.0,17.440000534057614,1.3529246770149053,17.469999313354492,1.5555461365659307,17.649999618530273,-0.018550706946331763
5333,2011-04-14,17.170000076293945,17.219999313354492,17.049999237060547,17.149999618530273,58261800.0,-0.004637676736582885,1.833359824522364,-0.0800018310546875,47.940062063881214,53.28556793549809,0.2378656694355321,0.19675558114703762,1.4634676937624889,2.3346792662880773,27.264343587077633,0.20000076293945312,-0.059189836558498854,-0.20949993133545064,-0.743461155667287,0.3244612929963857,-0.47648054350136704,0.05748068083046576,1.1200008392333984,12.766039473977894,-16.832553359132966,0.26698061216591773,4,0.47500038146972656,0.46000003814697266,2.122500419616699,3.010000228881836,-0.8199996948242188,3,-0.016889977532833056,1.2400054931640625,17.25,1.0,17.440000534057614,1.3529246770149053,17.469999313354492,-0.016889977532833056
5334,2011-04-15,17.030000686645508,17.299999237060547,16.969999313354492,17.190000534057614,82667700.0,-0.008153720968337663,-1.3571204751978856,-7.999809269502016,47.05882352941182,53.86189160134883,0.4205194630514768,0.34582208929607816,1.4792060732198635,2.4594052156402704,25.47031596074921,0.3299999237060547,-0.029892038781007102,-0.34399938583374023,-0.8904671904035872,0.20246841873610677,-0.617233288118662,-0.07076548354881851,1.2352001953125011,7.5951017412382775,-24.16786430672891,0.2732339022849231,4,0.5999994277954102,0.5999994277954102,2.2024993896484375,3.089999198913574,-0.7600002288818359,4,-0.025249576502541005,1.833359824522364,17.170000076293945,1.2400054931640625,17.25,1.0,17.440000534057614,-0.025249576502541005
5335,2011-04-18,16.729999542236328,16.899999618530273,16.59000015258789,16.879999160766598,86550700.0,-0.01761603830377023,2.263143100938614,0.9374985098824581,37.18409091378576,51.92739001585221,0.7473826406144184,0.6259344589744842,1.6443848858044703,2.747981521581991,24.272089376886235,0.4400005340576172,0.019968393063898304,-0.6110005378723145,-1.2284962027491737,0.006495127004544798,-0.9197483703107423,-0.3022527054338866,1.4833932769775409,14.141355759134564,-13.779030372641243,0.30874783243842924,4,0.7100009918212891,0.7100009918212891,2.4325008392333984,3.320000648498535,-0.5399990081787145,0,-0.005379566948622849,-1.3571204751978856,17.030000686645508,1.833359824522364,17.170000076293945,1.2400054931640625,17.25,-0.005379566948622849
5336,2011-04-19,16.610000610351562,16.760000228881836,16.520000457763672,16.649999618530273,76498000.0,-0.007172679926369274,-1.181822910796494,0.2666607326780578,37.05035749105155,48.24535296771087,0.8624494212851381,0.716511974235182,1.6260320550616996,2.851590407980332,23.24655077400392,0.23999977111816406,0.07820472291082226,-0.6889994621276863,-1.384606477585674,0.006607553330301386,-1.03680296985668,-0.34119595439869244,1.5059886488647471,9.183693329336982,-17.220274497386868,0.34780350772899443,4,0.7950000762939453,0.7950000762939453,2.5074992179870605,3.429999351501465,-0.3600006103515625,1,0.0024081280378631664,2.263143100938614,16.729999542236328,-1.3571204751978856,17.030000686645508,1.833359824522364,17.170000076293945,0.0024081280378631664
5337,2011-04-20,16.930000305175778,16.959999084472653,16.790000915527347,16.899999618530273,86372600.0,0.019265483628265967,2.7778107449402696,-0.7500357636735557,46.23288364701195,46.224618471100634,0.40648076022792523,0.36398059957721074,1.1698360547424755,2.516416029879828,21.95348206008202,0.3499984741210902,0.11571163804474338,-0.3364997863769581,-1.0375446090988092,0.364545036344893,-0.6870221977378854,0.014022624983969223,1.0583098499243206,52.564165264681264,21.877591143576954,0.3505224113609257,4,0.32499980926514027,0.4750003814697301,1.9424996376037633,2.8649997711181676,-0.470001220703125,2,-0.01594804801516303,-1.181822910796494,16.610000610351562,2.263143100938614,16.729999542236328,-1.3571204751978856,17.030000686645508,-0.01594804801516303
5338,2011-04-21,16.940000534057614,16.989999771118164,16.860000610351562,16.940000534057614,57013900.0,0.0005906809628808407,1.6000228885326604,0.0,48.22694219985093,45.488639444556824,0.2731398130034286,0.33824361780245127,1.0193357181692946,2.491943557437228,20.695687509746417,0.12999916076660156,0.11187973892451453,-0.3054995536804235,-1.019788728098824,0.4087896207379771,-0.6626441408896255,0.05164503352877858,0.9308448452555709,53.84624789702212,19.4756945494424,0.35714458720920056,4,0.19999980926514027,0.4650001525878942,1.7499995231628453,2.7349996566772496,-0.14000129699706676,3,-0.02420305988702931,2.7778107449402696,16.930000305175778,-1.181822910796494,16.610000610351562,2.263143100938614,16.729999542236328,-0.02420305988702931
5339,2011-04-25,17.100000381469727,17.15999984741211,16.899999618530273,16.930000305175778,42745400.0,0.009445091048871923,-1.260857306343138,100.0,50.67569134965571,45.524036559821816,0.03008138429437679,0.1729335660445237,0.8183805082965669,2.322725745302648,18.9490842261793,0.26000022888183594,-0.012781412182182095,-0.1364996910095222,-0.8534894119943139,0.5804900299752696,-0.49499455150191807,0.22199516948287368,0.6627774041194954,90.62507450587702,51.15424992912945,0.35849486049239604,4,-0.05000019073486328,0.30500030517578125,1.5149993896484375,2.554999351501465,-0.7200012207031286,0,-0.04385964814437848,1.6000228885326604,16.940000534057614,2.7778107449402696,16.930000305175778,-1.181822910796494,16.610000610351562,-0.04385964814437848
5340,2011-04-26,17.520000457763672,17.639999389648438,17.139999389648438,17.209999084472653,81600000.0,0.024561407422486026,-1.2222184546263721,1.8235366715659154,54.65840385687301,46.32970190171146,-0.4269818441377389,-0.2330233590786932,0.36855341677578934,1.8933016602828872,17.463249811042402,0.5399990081787109,-0.10594063190070457,0.2670003890991204,-0.46059377176551664,0.9945945499637574,-0.09679669133319635,0.6307974695314371,0.1433551415995069,89.28579943528803,47.54300805888866,0.36379708043231834,4,-0.4400005340576172,-0.11499977111816406,0.4649991989135742,2.1349992752075195,-1.2700004577636719,1,-0.07134703009931054,-1.260857306343138,17.100000381469727,1.6000228885326604,16.940000534057614,2.7778107449402696,16.930000305175778,-0.07134703009931054
5341,2011-04-27,17.190000534057614,17.639999389648438,17.079999923706055,17.600000381469727,97724100.0,-0.018835611591541124,1.2857220708446866,-1.3225742939764928,33.70371233779578,44.747885265479745,-0.1521767901103921,0.08146355722683651,0.6607305993607326,2.2134596883708717,15.843785024437812,0.5599994659423828,-0.16263718692908924,-0.05049953460693857,-0.7731398347627305,0.6721407655488534,-0.41181968468483277,0.31082061547095563,-0.6700000762939418,47.058863128415766,10.9485162282146,0.361320150077896,4,-0.11000061035155895,0.21500015258789418,0.6299991607666051,2.4649991989135778,-1.1800003051757777,2,-0.058173354795350574,-1.2222184546263721,17.520000457763672,-1.260857306343138,17.100000381469727,1.6000228885326604,16.940000534057614,-0.058173354795350574
5342,2011-04-28,17.290000915527347,17.379999160766598,17.180000305175778,17.200000762939453,52900000.0,0.0058173576709092956,-2.076880190146256,-0.2195126489825987,38.25759327225975,43.672055399744025,-0.2748050143976499,-0.022859093555528176,0.5278029562292659,2.106494057972103,14.667787692839454,0.1999988555908203,-0.1929772730281094,0.05150079727173207,-0.6703175032281976,0.7733190977716617,-0.309408352978231,0.41240994752169513,-0.7476004791259818,55.128330529363886,22.435375916415417,0.360909150249964,4,-0.21000099182129262,0.11499977111816051,0.46749877929687145,2.364998817443844,-1.3000011444091832,3,-0.06015042570607221,1.2857220708446866,17.190000534057614,-1.2222184546263721,17.520000457763672,-1.260857306343138,17.100000381469727,-0.06015042570607221
5343,2011-04-29,17.520000457763672,17.559999465942386,17.260000228881836,17.319999694824222,137455300.0,0.013302459806683542,1.1428610354223143,2.2222269317169077,47.50959338376239,43.722140939116315,-0.5028119486096472,-0.23580782364736308,0.2697712961187655,1.8650478070560723,13.282370686152866,0.2999992370605504,-0.20827448215428745,0.26300029754638743,-0.4681729415684117,0.9941735366611866,-0.10258632201101392,0.6285869171037888,-0.9556480422973657,83.78392310805133,51.1262386782271,0.3655866195573999,4,-0.4400005340576172,-0.11499977111816406,0.22249937057495117,2.1349992752075195,-2.010000228881836,4,-0.06050235990840391,-2.076880190146256,17.290000915527347,1.2857220708446866,17.190000534057614,-1.2222184546263721,17.520000457763672,-0.06050235990840391
5344,2011-05-02,17.579999923706055,17.600000381469727,17.389999389648438,17.510000228881836,46838800.0,0.0034246269620270553,2.8181786655569425,0.3499971389879709,52.208849492445665,45.39155855896742,-0.5325978031767633,-0.26696508387949436,0.17863514538543512,1.7944730177213586,11.552956583848323,0.21000099182128906,-0.210838918901036,0.2959998130798347,-0.441289415344464,1.0332890415041334,-0.07264480113231286,0.6646444272919823,-0.9941345687561061,89.28579943528803,53.95619316201886,0.36864461421214895,5,-0.5,-0.17499923706054688,0.12999963760375977,2.0749998092651367,-2.2799997329711896,0,-0.04436863993347928,1.1428610354223143,17.520000457763672,-2.076880190146256,17.290000915527347,1.2857220708446866,17.190000534057614,-0.04436863993347928
5345,2011-05-03,17.40999984741211,17.569999694824222,17.290000915527347,17.530000686645508,56900000.0,-0.009670084017731173,1.800003814718994,-1.7143051771117166,49.42964455857927,46.767034899803825,-0.28608022701307334,-0.07314984737831054,0.30940070111282125,1.9534405358131934,9.627239297322635,0.2899990081787074,-0.21152743270781826,0.10849971771240163,-0.622995191672306,0.8399946270971093,-0.2572477369799522,0.47424717240475545,-0.8030518117681922,58.928614003358305,19.382971482112552,0.3657474546923534,5,-0.19499969482421875,-0.0049991607666015625,0.23999977111816406,2.244999885559082,-2.09999942779541,1,-0.05916144145162727,2.8181786655569425,17.579999923706055,1.1428610354223143,17.520000457763672,-2.076880190146256,17.290000915527347,-0.05916144145162727
5346,2011-05-04,17.469999313354492,17.559999465942386,17.280000686645508,17.370000839233402,58190500.0,0.0034462645874921982,-1.0000000000000253,-0.8333147897957266,54.39998962401551,47.674491119470886,-0.23608698561926644,-0.11959112620750645,0.21843684968314392,1.8770568927824343,8.814897244436676,0.27999877929687855,-0.19618156861342584,0.15599918365478516,-0.5781709391071317,0.890169306416702,-0.21108587772617327,0.5230842450357436,-0.8423902506304835,69.04737035708311,23.827433103768854,0.3670850613809579,5,-0.2199993133544922,-0.06499862670898438,0.18000030517578125,2.185000419616699,-2.34999942779541,2,-0.06983396458532742,1.800003814718994,17.40999984741211,2.8181786655569425,17.579999923706055,1.1428610354223143,17.520000457763672,-0.06983396458532742
5347,2011-05-05,17.479999542236328,17.68000030517578,17.450000762939453,17.479999542236328,67908600.0,0.000572422969369546,-6.6669633774160735,0.0,56.378594039806295,48.58023021279926,-0.17865247008783314,-0.18557347544906833,0.1830752425215323,1.8505643022535416,9.238348874395804,0.22999954223632812,-0.11978748616797219,0.19549942016601562,-0.4532066371809407,0.8442054775129719,-0.12885360850746252,0.5198524488394938,-0.8321426729738306,52.38077937884024,2.929416889528504,0.3243530286734783,5,-0.18999958038330078,-0.07499885559082031,0.11250019073486328,2.1750001907348633,-2.419999122619629,3,-0.08409607276033293,-1.0000000000000253,17.469999313354492,1.800003814718994,17.40999984741211,2.8181786655569425,17.579999923706055,-0.08409607276033293
5348,2011-05-06,17.559999465942386,17.700000762939453,17.5,17.6299991607666,60439500.0,0.0045766547941124,-1.1052864055253278,-100.0,61.181413885182415,49.74753271674667,-0.18043101049627097,-0.3089805853498824,0.07941013482785664,1.756285850088105,9.482661719170776,0.220001220703125,-0.024069751220402225,0.2929993629455616,-0.30125697474458946,0.8872557006357127,-0.004128805899512145,0.5901275317906354,-0.8708568592433572,66.66636391297128,11.428043787396255,0.29712816884507515,5,-0.16999912261963246,-0.15499877929687855,0.05750036239623668,2.095000267028805,-2.4799995422363317,4,-0.08940773021486914,-6.6669633774160735,17.479999542236328,-1.0000000000000253,17.469999313354492,1.800003814718994,17.40999984741211,-0.08940773021486914
5349,2011-05-09,17.600000381469727,17.670000076293945,17.469999313354492,17.530000686645508,46982400.0,0.0022779565343906683,-1.1052441374879538,-1.0000000000000508,70.61614630367353,51.52061521083562,-0.15874159128131637,-0.3719915797818416,0.006694346062733558,1.7027327211450896,10.170452342290936,0.20000076293945312,0.02476722399761755,0.33550024032592773,-0.2523582077418567,0.9233586883937122,0.04157101629203552,0.62942946435982,-0.850206285396272,76.19038968942013,15.102815826816183,0.29392922403389293,5,-0.21000003814697266,-0.19499969482421875,0.037499427795410156,2.054999351501465,-2.760000228881836,0,-0.11875000609592945,-1.1052864055253278,17.559999465942386,-6.6669633774160735,17.479999542236328,-1.0000000000000253,17.469999313354492,-0.11875000609592945
5350,2011-05-10,17.790000915527344,17.940000534057614,17.649999618530273,17.649999618530273,68810700.0,0.0107954846556515,-3.1428318415279937,2.000027247956403,77.06422339424007,56.33844977266276,-0.34242443866277483,-0.5657979439310594,-0.21190871701528735,1.5012649587537794,10.951659806609761,0.3400001525878871,0.07565430592815403,0.5095006942749016,-0.11799130423326787,1.1369926927830711,0.19575469502081688,0.8232466935289864,-0.9831944194419293,77.27277981677932,9.22233367285017,0.31374599925408514,5,-0.23000049591064808,-0.38500022888183594,-0.19250106811523438,1.8649988174438477,-2.7400007247924787,1,-0.13996630672566035,-1.1052441374879538,17.600000381469727,-1.1052864055253278,17.559999465942386,-6.6669633774160735,17.479999542236328,-0.13996630672566035
5351,2011-05-11,17.780000686645508,17.989999771118164,17.649999618530273,17.81999969482422,129200000.0,-0.0005621263837658486,-1.2666590373012392,-0.2857045544338633,72.72727272727269,60.16841415655309,-0.2681279251063948,-0.5576086131539029,-0.23121694287476657,1.4951525782858894,11.818368446226543,0.3400001525878906,0.11097374416741701,0.48250045776367045,-0.18059830424866874,1.1455992197760096,0.15095107675750086,0.81404983876984,-0.8825386675223186,61.111209225932924,-8.530574011545127,0.3315493810061698,5,-0.1550006866455078,-0.375,-0.18250083923339844,1.8749990463256836,-2.810000419616701,2,-0.1389201446366657,-3.1428318415279937,17.790000915527344,-1.1052441374879538,17.600000381469727,-1.1052864055253278,17.559999465942386,-0.1389201446366657
5352,2011-05-12,16.930000305175778,17.079999923706055,16.639999389648438,16.959999084472653,238300000.0,-0.04780654379322735,2.259257689427569,0.7499880787754518,49.81549399959601,60.42462533609016,0.5871848502589678,0.2816282190706261,0.5809278863594649,2.327127503188162,12.231474773503221,1.1400012969970703,0.07910614983382303,-0.3514999389648459,-1.0345665198009186,0.33156664187122686,-0.693033229382884,-0.009966648546807733,1.0599994659423864,21.48154322827822,-48.086282645475556,0.3415332904180367,5,0.3849992752075231,0.4750003814697301,0.6674995422363317,2.7249994277954137,-1.789999961853022,3,-0.10691083207265795,-1.2666590373012392,17.780000686645508,-3.1428318415279937,17.790000915527344,-1.1052441374879538,17.600000381469727,-0.10691083207265795
5353,2011-05-13,16.879999160766598,16.959999084472653,16.780000686645508,16.860000610351562,80195400.0,-0.0029534048144047587,1.0000000000000395,-0.6666454730415906,45.76921101859658,59.70910995010692,0.5999453017109886,0.32547661027158625,0.5907448016158128,2.357511712826497,12.282412136250562,0.17999839782714488,0.14383610846529393,-0.3870010375976598,-1.0919938463376866,0.317991771142367,-0.739497441967675,-0.03450463322764463,1.110000610351566,17.777755800104007,-47.097105950148816,0.35249640437001395,5,0.43500041961670277,0.5250015258789098,0.8200006484985387,2.7750005722045934,-1.369998931884762,4,-0.10781983599738787,2.259257689427569,16.930000305175778,-1.2666590373012392,17.780000686645508,-3.1428318415279937,17.790000915527344,-0.10781983599738787
5354,2011-05-16,16.600000381469727,16.870000839233402,16.600000381469727,16.819999694824222,81604100.0,-0.016587606233278707,-1.4545572769912671,-11.000762994756544,31.3008189965645,57.694795998771944,0.8116676029059562,0.6024995713422534,0.8306681939026213,2.6175032689355504,12.466810231491948,0.27999877929687145,0.18006310437803918,-0.6454998016357436,-1.4050419851899392,0.11404238191845195,-1.0252708934128414,-0.26572870985864583,1.3629993820190442,0.0,-59.23468332339647,0.3797710917770979,5,0.6949996948242188,0.6549997329711914,1.1249995231628418,3.054999351501465,-1.2400007247924822,0,-0.09156629053216292,1.0000000000000395,16.879999160766598,2.259257689427569,16.930000305175778,-1.2666590373012392,17.780000686645508,-0.09156629053216292
5355,2011-05-17,16.639999389648438,16.719999313354492,16.459999084472653,16.5,78204700.0,0.002409578750574015,-1.3636253294492555,-0.6363628482005741,37.327163016775096,55.79781526463412,0.7274575434703223,0.5854274329645115,0.7566798703439659,2.5570475175983773,11.953654650395809,0.2600002288818395,0.1684843580444415,-0.6010007858276367,-1.3743436129998834,0.17234204134460995,-0.9876721994137583,-0.21432937224151516,1.2684803985595714,11.76472054861825,-46.98556455147902,0.3866714135861225,5,0.5850000381469727,0.5850000381469727,1.0700006484985352,3.015000343322754,-1.1699991226196307,1,-0.10817303504111342,-1.4545572769912671,16.600000381469727,1.0000000000000395,16.879999160766598,2.259257689427569,16.930000305175778,-0.10817303504111342
5356,2011-05-18,16.649999618530273,16.65999984741211,16.34000015258789,16.639999389648438,92724700.0,0.0006009753154232467,20.332824718672516,0.07143051771117166,34.61535287326481,53.379677357240624,0.6581160088931988,0.6098445215092667,0.7114610318720338,2.524365269115627,11.357977921685885,0.31999969482421875,0.1340092092838283,-0.5930005073547377,-1.3596503719500816,0.17364935724060615,-0.9763254396524097,-0.2096755750570658,1.1715713274536128,41.891832679078185,-16.601274212005038,0.3833249322976715,5,0.5150003433227539,0.5150003433227539,1.0050005912780762,3.005000114440918,-1.719999313354494,2,-0.09609606393112002,-1.3636253294492555,16.639999389648438,-1.4545572769912671,16.600000381469727,1.0000000000000395,16.879999160766598,-0.09609606393112002
5357,2011-05-19,16.65999984741211,16.829999923706055,16.559999465942386,16.75,68259900.0,0.0006006143610182146,1.1600036621093466,-8.999809269502194,26.881711608981348,49.56859932655162,0.5806255217474394,0.6098465447896793,0.6688560084154318,2.484006350197376,11.155347300881502,0.2700004577636683,0.11743209098370855,-0.5695002555847175,-1.368196231637672,0.22919572046823689,-0.9688482436111947,-0.1701522675582403,1.0430454351000975,51.61294292095594,-3.528985604222619,0.39934798802647653,5,0.505000114440918,0.505000114440918,0.9774999618530273,2.994999885559082,-1.6099996566772443,3,-0.10144055197250312,20.332824718672516,16.649999618530273,-1.3636253294492555,16.639999389648438,-1.4545572769912671,16.600000381469727,-0.10144055197250312
5358,2011-05-20,16.530000686645508,16.719999313354492,16.510000228881836,16.680000305175778,50894200.0,-0.007803070945813673,-1.2105104652913719,1.6666596024244085,22.79795152765753,44.25546657366096,0.6136905511000563,0.7457917634911695,0.7705151415832923,2.5795489079476823,11.067775159485421,0.20999908447265625,0.073831930578379,-0.6789994239807129,-1.5284180405824976,0.17041919262107186,-1.103708732281607,-0.25429011567981874,1.0640009854727523,35.84911092477475,-14.355293364545794,0.42470930830089265,5,0.6349992752075195,0.6349992752075195,1.1049995422363281,3.1249990463256836,-1.4000005722045898,4,-0.0840895514569292,1.1600036621093466,16.65999984741211,20.332824718672516,16.649999618530273,-1.3636253294492555,16.639999389648438,-0.0840895514569292
5359,2011-05-23,16.350000381469727,16.440000534057614,16.219999313354492,16.40999984741211,68300000.0,-0.010889310205607128,2.666661368513231,0.39999745686203153,22.680433656238847,38.212823269438594,0.6679764430503958,0.9135617980735091,0.9185323301417938,2.725292827837727,11.677211589048603,0.3100013732910156,0.013887405021112187,-0.8214997291564927,-1.7533972306724763,0.11039777235949089,-1.2874484799144845,-0.3555509783985009,1.1436811690861042,21.311629186782397,-26.641277182954866,0.46594875075799225,5,0.7549991607666016,0.7549991607666016,1.2874999046325684,3.304999351501465,-1.010000228881836,0,-0.05137615492290171,-1.2105104652913719,16.530000686645508,1.1600036621093466,16.65999984741211,20.332824718672516,16.649999618530273,-0.05137615492290171
5360,2011-05-24,16.270000457763672,16.459999084472653,16.25,16.399999618530273,42476600.0,-0.004892961580399868,-1.4705763556193414,2.166671964904473,19.38779978688308,32.28621516495087,0.5695880928176322,0.9434863245397835,0.968183912954693,2.7705427432987726,12.581526756107397,0.2099990844726527,-0.0751800954626951,-0.8389996528625474,-1.8377547369528457,0.15975543122775093,-1.3383771949076966,-0.33962211081739824,1.096312869072026,8.1969007179128,-35.555643285691104,0.4993775420451499,5,0.37999916076660156,0.8349990844726562,1.359999656677246,3.3849992752075195,-0.6600008010864276,1,-0.05593120931058093,2.666661368513231,16.350000381469727,-1.2105104652913719,16.530000686645508,1.1600036621093466,16.65999984741211,-0.05593120931058093
5361,2011-05-25,16.190000534057614,16.260000228881836,16.110000610351562,16.149999618530273,59601900.0,-0.004917020372171121,-1.5000158947134183,-0.3077013366198356,18.226636161626573,28.776342071843153,0.447373948237054,0.9957817510555529,1.0311096482979139,2.8149746741591386,13.781866870805523,0.15999984741210938,-0.20016903500504313,-0.8689995765686085,-1.94761270301915,0.2096135498819347,-1.4083061397938792,-0.3296930133433378,1.061681391429964,11.111111111110619,-30.246720399465417,0.5393065632252715,5,0.34499931335449574,0.8599996566772496,1.2500000000000036,3.274999618530277,-0.3300008773803693,2,-0.04447191125869332,-1.4705763556193414,16.270000457763672,2.666661368513231,16.350000381469727,-1.2105104652913719,16.530000686645508,-0.04447191125869332
5362,2011-05-26,16.25,16.370000839233402,16.149999618530273,16.15999984741211,64698900.0,0.003705958243557239,-3.0000000000000644,2.2499523173757483,17.412952319136366,25.625646660792015,0.3137687236473674,0.9000174821396456,0.9653420583450973,2.7152435537278024,14.916713440694663,0.22000122070312855,-0.3701129288486342,-0.7570000648498549,-1.887739880939776,0.3737397512400644,-1.3223699728948155,-0.19163015680489437,0.8646801676712563,22.950768412988758,-14.577572013164776,0.5653699080449599,5,0.24000072479248047,0.8000001907348633,1.1550006866455078,3.1800003051757812,-0.5799999237060547,3,-0.08123075045072126,-1.5000158947134183,16.190000534057614,-1.4705763556193414,16.270000457763672,2.666661368513231,16.350000381469727,-0.08123075045072126
5363,2011-05-27,16.459999084472653,16.510000228881836,16.239999771118164,16.239999771118164,49534400.0,0.012923020582932487,-1.454557276991235,2.4444326707073736,23.85316204513417,24.7981292217442,0.0423844940641942,0.6393118715140282,0.7535080028086121,2.4658515601687014,15.51458651212515,0.2700004577636719,-0.5284884315009144,-0.49400091171265004,-1.622864340995438,0.6348625175701379,-1.058432626354044,0.07043080292874393,0.5341195363202402,87.49970197649102,52.59556430049052,0.5644317146413939,5,0.010001182556155896,0.5900011062622106,0.8700013160705602,2.9700012207031286,-0.8999986648559535,4,-0.0856621489771463,-3.0000000000000644,16.25,-1.5000158947134183,16.190000534057614,-1.4705763556193414,16.270000457763672,-0.0856621489771463
5364,2011-05-31,16.799999237060547,16.819999694824222,16.510000228881836,16.59000015258789,56638700.0,0.020656146506631945,1.4799957275390205,0.9545442723008919,28.755310701626627,23.845701186727705,-0.2975532582822815,0.2507351657968613,0.41107258822978565,2.084043871021045,15.724606735208765,0.3600006103515696,-0.5708407885345537,-0.11500072479248047,-1.2060649392531353,0.9760634896681726,-0.6605328320228061,0.43053138243784517,0.08802522247938782,97.18303048538007,64.8441751248173,0.5455321072303267,5,-0.3299989700317383,0.2500009536743164,0.472501277923584,2.535000801086426,-0.8999996185302734,1,-0.09940471419401231,-1.454557276991235,16.459999084472653,-3.0000000000000644,16.25,-1.5000158947134183,16.190000534057614,-0.09940471419401231
5365,2011-06-01,16.379999160766598,16.770000457763672,16.360000610351562,16.760000228881836,61885900.0,-0.025000005676633297,1.049991416963894,-1.8095367847411614,24.45250698201525,22.716496087699976,0.09128706344388604,0.6214771362259057,0.8156472748496455,2.4564956007896868,16.363432947521307,0.4399986267089844,-0.6105632311307225,-0.48350076675415465,-1.5734216929153249,0.6064201594070155,-1.0284612298347398,0.061459696326430446,0.4400005340576243,38.028013883366135,8.943310137863065,0.5449604630805848,6,0.09000110626221058,0.6700010299682653,0.8475012779235875,2.9550008773803746,-0.639999389648434,2,-0.06349200619434181,1.4799957275390205,16.799999237060547,-1.454557276991235,16.459999084472653,-3.0000000000000644,16.25,-0.06349200619434181
5366,2011-06-02,16.25,16.520000457763672,16.229999542236328,16.309999465942386,62685200.0,-0.007936457107883932,-4.799996185317286,0.15789288761733458,33.16828130606399,23.415003831820272,0.17721541050735112,0.6908088085603552,0.9264580866786183,2.537388436219274,17.169293476268983,0.29000091552734375,-0.5915915472197035,-0.5524999618530266,-1.6360396737933875,0.5310397500873325,-1.094269817823207,-0.010730105882846175,0.5699996948242223,14.925428370526546,-14.4963901404249,0.5417698559701799,6,0.21500015258789062,0.8000001907348633,0.9925003051757812,1.8600006103515625,-0.8199996948242205,3,-0.03938463651216961,1.049991416963894,16.379999160766598,1.4799957275390205,16.799999237060547,-1.454557276991235,16.459999084472653,-0.03938463651216961
5367,2011-06-03,16.010000228881836,16.190000534057614,15.979999542236328,16.139999389648438,74861100.0,-0.01476921668419473,-1.2105305425889301,2.1666719649043444,30.316724117396376,24.250423008457915,0.3523721118325831,0.8590786891842654,1.1398941656745087,2.729261819113816,17.88467551640545,0.2700004577636719,-0.6060118798054468,-0.7189997673034654,-1.8084498657908874,0.3704503311839549,-1.2637248165471746,-0.17427471805975614,0.7600002288818359,3.5715096661686214,-26.194511074675567,0.5447250492437105,6,0.3899993896484375,0.9749994277954102,1.2325000762939453,1.8199996948242188,-0.4099998474121094,4,-0.009369179891327684,-4.799996185317286,16.25,1.049991416963894,16.379999160766598,1.4799957275390205,16.799999237060547,-0.009369179891327684
5368,2011-06-06,15.989999771118164,16.170000076293945,15.880000114440918,16.020000457763672,58219800.0,-0.0012492478124760398,-1.3199996948242188,0.2307760024648972,34.358934230603765,25.548034183387355,0.3215303742461266,0.7962522053805472,1.1396431589676013,2.699093983002662,18.655114175811992,0.28999996185302734,-0.6191368828344181,-0.660500240325927,-1.723772099212244,0.40277161856039,-1.1921361697690855,-0.1288643108827685,0.6694005584716791,11.70209635970172,-20.927387146195244,0.531635929443159,6,0.3600001335144043,0.945000171661377,1.2525005340576172,1.7800006866455078,-0.42000007629394354,0,-0.020012489018431112,-1.2105305425889301,16.010000228881836,-4.799996185317286,16.25,1.049991416963894,16.379999160766598,-0.020012489018431112
5369,2011-06-07,15.510000228881836,16.040000915527347,15.489999771118164,16.040000915527347,107881100.0,-0.030018733527646724,1.075473327743249,17.666285205671173,26.35982528987347,26.32270368371962,0.7485648528961875,1.1717206866848358,1.5959750900165481,3.1217925965207414,19.815498893377125,0.5500011444091832,-0.6349551015627242,-1.0359997749328613,-2.1170209527260653,0.045021402860344395,-1.5765103638294633,-0.49548918603625935,1.0246960662841786,1.562534924577813,-32.313832386333345,0.5405105888966029,6,0.6449995040893555,1.2299995422363281,1.7325000762939453,2.260000228881836,-0.07999992370605646,1,0.003223738877950133,-1.3199996948242188,15.989999771118164,-1.2105305425889301,16.010000228881836,-4.799996185317286,16.25,0.003223738877950133
5370,2011-06-08,15.300000190734865,15.579999923706055,15.210000038146973,15.40999984741211,100248400.0,-0.013539654097226905,-1.5517236843403368,0.20754625314441735,23.938207731103418,26.957322746994823,0.9012796361317061,1.2496833046533506,1.7822807411311263,3.273327536193902,20.474407715536174,0.36999988555908203,-0.638875055304549,-1.1214997768402082,-2.1723995740423145,-0.07059997963810005,-1.6469496754412614,-0.596049878239155,1.0466507301025363,6.870238454902639,-24.918514333342507,0.5254498986010541,6,0.7149996757507306,1.2999997138977033,1.9425001144409162,2.470000267028807,0.28999996185302557,2,0.03921564838664171,1.075473327743249,15.510000228881836,-1.3199996948242188,15.989999771118164,-1.2105305425889301,16.010000228881836,0.03921564838664171
5371,2011-06-09,15.3100004196167,15.470000267028807,15.25,15.31999969482422,67591200.0,0.0006536097226907955,-2.384616513223022,0.09090278560469237,23.93820773110336,27.68235112610227,0.8418540037688764,1.1016301018606889,1.7401543215432937,3.202251094520662,21.044908995149893,0.22000026702880682,-0.6320414949599567,-0.987999534606935,-1.9428449393767693,-0.03315412983709898,-1.4654222369918521,-0.5105768322220179,0.8093203246826164,10.204115394533929,-18.288959035201618,0.4774227023849178,6,0.7049994468688965,1.2899994850158691,2.0,2.4600000381469727,0.12999916076660156,3,0.028086175030439975,-1.5517236843403368,15.300000190734865,1.075473327743249,15.510000228881836,-1.3199996948242188,15.989999771118164,0.028086175030439975
5372,2011-06-10,15.119999885559082,15.359999656677244,15.010000228881836,15.3100004196167,78257800.0,-0.012410223961468292,1.4137974125740917,19.001430615161144,23.39619789651732,27.631577331811506,0.9551517480743428,1.2111748374822824,1.8987046606279847,3.3292908390333196,22.257822617818338,0.3499994277954084,-0.6179855443845668,-1.087500047683715,-2.1292769649611323,-0.04572313040629972,-1.6083885063224237,-0.5666115890450065,0.8174567175097653,9.48273027127105,-17.332994853254107,0.5208884586387079,6,0.7950000762939471,1.380000114440918,2.207500457763672,2.65000057220459,0.5399999618530273,4,0.020502673410254024,-2.384616513223022,15.3100004196167,-1.5517236843403368,15.300000190734865,1.075473327743249,15.510000228881836,0.020502673410254024
5373,2011-06-13,15.0600004196167,15.279999732971193,15.039999961853027,15.140000343322756,63586100.0,-0.0039682186770177985,-2.999968211078469,0.42105104652914654,24.50590769706305,27.159421442415557,0.88918426287802,1.1887830090414653,1.931711133306429,3.331728284490655,23.5362835998123,0.23999977111816584,-0.5964084155796527,-1.056499576568605,-2.1666490299855994,0.05364987684838951,-1.6115743032771022,-0.5014248498601077,0.6919649086147466,4.854384213830289,-21.721611100801585,0.5550747267084972,6,0.8299999237060547,1.4399995803833008,2.2874999046325684,2.5950002670288086,0.7599992752075213,0,0.03585657017310839,1.4137974125740917,15.119999885559082,-2.384616513223022,15.3100004196167,-1.5517236843403368,15.300000190734865,0.03585657017310839
5374,2011-06-14,15.079999923706055,15.220000267028807,14.920000076293945,15.109999656677244,91526300.0,0.0013279882823444833,1.3999923706345923,0.37499701976488853,25.91089506482679,27.321464562727947,0.6700028669310516,1.1057632318311867,1.887940624399409,3.2544970203101897,24.57099265388144,0.3000001907348615,-0.5804578060493029,-0.9605000495910652,-2.1373907613690264,0.21639066218689784,-1.5489454054800476,-0.37205469370208455,0.5235723846554698,24.24240672774037,-4.465985903223984,0.5884453558889813,6,0.6400003433227539,1.375,2.317500591278076,2.575000762939453,1.2700004577636719,1,0.032493353686817716,-2.999968211078469,15.0600004196167,1.4137974125740917,15.119999885559082,-2.384616513223022,15.3100004196167,0.032493353686817716
5375,2011-06-15,14.84000015258789,14.989999771118164,14.779999732971193,14.960000038146973,92323100.0,-0.015915104266073565,1.3333421636828717,4.000031789427074,24.33456670505548,26.339940718171448,0.7471519830016877,1.2690628327201878,2.1002457540756403,3.435927116811534,25.452776702052994,0.3000001907348615,-0.6018454229777657,-1.1104998588562012,-2.366968695852229,0.145968978139825,-1.7387342773542152,-0.4822654403581872,0.6268577093601184,8.695706257480596,-21.319969513505768,0.6282344184980131,6,0.6449999809265137,1.544999599456787,2.5575003623962402,2.815000534057617,1.619998931884762,2,0.0397574222723307,1.3999923706345923,15.079999923706055,-2.999968211078469,15.0600004196167,1.4137974125740917,15.119999885559082,0.0397574222723307
5376,2011-06-16,15.050000190734865,15.100000381469727,14.800000190734865,14.84000015258789,73024300.0,0.014150945821274297,-1.0689671048088343,-1.750001986823402,28.41725273658433,26.128888342525663,0.3900488800189148,0.9834719661624529,1.8592622273083368,3.1609583791550673,26.00310876578666,0.3000001907348615,-0.6623000011466882,-0.8204998493194555,-2.093084581310668,0.45208488267175895,-1.4567922153150636,-0.18420748332384917,0.2794860454177801,46.55180918618713,14.99629584244071,0.636292365995607,6,0.4249997138977033,1.3349995613098127,2.4325003623962385,2.6050004959106428,1.2300004959106428,3,0.03588039568168666,1.3333421636828717,14.84000015258789,1.3999923706345923,15.079999923706055,-2.999968211078469,15.0600004196167,0.03588039568168666
5377,2011-06-17,14.970000267028807,15.199999809265135,14.899999618530273,15.18000030517578,80876700.0,-0.00531560948120835,1.400010681193075,-0.9999999999999916,21.886800600995144,24.743095717013595,0.34309030611305324,0.9806479748552324,1.8793079986423482,3.1689569742013877,26.97488804476657,0.3000001907348615,-0.6773705607599716,-0.8159997940063501,-2.092283584571147,0.4602839965584451,-1.4541416892887487,-0.17785789872395164,0.24958866848754724,38.00010681152273,12.96261203104444,0.6381418952823978,6,0.4400000572204643,0.9599995613098162,2.545000076293947,2.685000419616701,1.3200006484985405,4,0.03139607915636855,-1.0689671048088343,15.050000190734865,1.3333421636828717,14.84000015258789,1.3999923706345923,15.079999923706055,0.03139607915636855
5378,2011-06-20,15.140000343322756,15.170000076293945,14.93000030517578,14.9399995803833,54052600.0,0.011356050318073185,-1.1818229107964748,-0.9523844124232036,16.532261320755183,23.65114416488934,0.04451974068435227,0.7390654873116844,1.6552511234273606,2.9291292109356046,27.89439133990329,0.23999977111816584,-0.7311843159023752,-0.5764997005462629,-1.8334341625509705,0.6804347614584465,-1.2049669315486167,0.05196753045609093,-0.3600006103515625,81.81822122616424,63.18411571522876,0.6284672310023547,6,0.039999485015867364,0.7299990653991681,2.2199997901916486,2.515000343322752,0.5499992370605451,0,0.03434606950446284,1.400010681193075,14.970000267028807,-1.0689671048088343,15.050000190734865,1.3333421636828717,14.84000015258789,0.03434606950446284
5379,2011-06-21,15.510000228881836,15.56999969482422,15.149999618530273,15.199999809265135,85430700.0,0.024438565202692608,-1.0487768569282063,1.5499961853172814,32.09877560695726,24.557873928873104,-0.36373026839437017,0.3192777815123886,1.2427612027163057,2.490424914935904,27.794947989169184,0.42999935150146484,-0.7531515937489317,-0.1644998073577888,-1.387996920379024,1.058997305663448,-0.7762483638684081,0.44724874915282875,-0.7222004890441873,92.40513052663324,73.07547992678646,0.6117485565106182,6,-0.3350005149841291,0.31500005722046254,1.8499999046325684,2.0749998092651367,0.5,1,0.0199870703654228,-1.1818229107964748,15.140000343322756,1.400010681193075,14.970000267028807,-1.0689671048088343,15.050000190734865,0.0199870703654228
5380,2011-06-22,15.359999656677244,15.640000343322756,15.329999923706055,15.479999542236328,48404300.0,-0.009671216633850843,-2.44446151645361,-0.3870958810554427,31.836726273262357,25.4354871002241,-0.22833566988119713,0.4190950536739013,1.3534555031706095,2.578294579448807,27.677507367097537,0.310000419616701,-0.7992536466079923,-0.2690003395080591,-1.4666624740346546,0.9286617950185363,-0.8678314067713568,0.3298307277552386,-0.5409119186401323,66.66659097824218,44.84740912047237,0.5988310672632973,6,-0.14999961853026988,0.44500017166137873,1.9150004386901873,2.2250003814697283,0.6100006103515625,2,0.06445317362765124,-1.0487768569282063,15.510000228881836,-1.1818229107964748,15.140000343322756,1.400010681193075,14.970000267028807,0.06445317362765124
5381,2011-06-23,15.470000267028807,15.489999771118164,15.079999923706055,15.18000030517578,63981500.0,0.007161498229835139,1.484855315594909,-2.416668653490018,38.362073040744484,27.09836211624934,-0.3500667789282037,0.2660274935591058,1.2055835258762517,2.4026591825871595,27.468932960865004,0.4099998474121094,-0.7783100417395463,-0.1229997158050562,-1.2926162599341229,1.0466168283240105,-0.7078079878695878,0.46180855625947714,-0.6016577726745567,77.0270392178843,50.71441959495129,0.5848082720645331,6,-0.2600002288818324,0.33499956130981623,1.7549991607666033,2.0549993515014666,0.35999965667724787,3,0.0639947511541954,-2.44446151645361,15.359999656677244,-1.0487768569282063,15.510000228881836,-1.1818229107964748,15.140000343322756,0.0639947511541954
5382,2011-06-24,14.93000030517578,15.4399995803833,14.920000076293945,15.4399995803833,177861600.0,-0.03490626713200051,1.0392166395835243,-1.7586184217016902,31.33803857410922,27.857487769254472,0.17896781724258837,0.7400064511159936,1.7067816707293932,2.8681084644610326,27.732170208230926,0.5500001907348615,-0.7414300831437419,-0.5969996929168726,-1.7594665052765155,0.5654671194427703,-1.1782330990966923,-0.01576628673705116,-0.015358339883418282,1.3889201629190517,-25.665915610837235,0.5812334061798211,6,0.27999973297119496,0.8749995231628436,2.234999656677248,2.425000190734865,0.5299997329711932,4,0.09042199289183706,1.484855315594909,15.470000267028807,-2.44446151645361,15.359999656677244,-1.0487768569282063,15.510000228881836,0.09042199289183706
5383,2011-06-27,15.050000190734865,15.149999618530273,14.9399995803833,14.9399995803833,76915200.0,0.008037500542949383,-2.8181613261201277,-0.21568777780479093,40.72580753702512,29.503589155054286,0.06414584221444741,0.536461480803224,1.5511533991419508,2.6711037425035347,28.4709638907046,0.21999931335449396,-0.7023832246393606,-0.40649986267089666,-1.4996796623711095,0.6866799370293144,-0.9530897625210013,0.14009003717920976,0.5900001525878906,18.055564753799995,-11.718919938310535,0.5465898998501058,6,0.15999984741210938,0.7499995231628436,2.1149997711181623,2.2699995040893537,0.439999580383299,0,0.08239207369285317,1.0392166395835243,14.93000030517578,1.484855315594909,15.470000267028807,-2.44446151645361,15.359999656677244,0.08239207369285317
5384,2011-06-28,15.130000114440918,15.140000343322756,14.960000038146973,15.079999923706055,52428700.0,0.005315609481208128,4.142818217735243,0.45454466638922836,46.38297768727114,31.953412597522693,-0.008957676028350292,0.34249438675252364,1.4402334046487297,2.509151952451681,30.179990744421524,0.18000030517578303,-0.6422089059370553,-0.2429999828338616,-1.1419604531234064,0.6559604874556832,-0.692480217978634,0.20648025231091083,0.4960002136230486,29.166661147720053,-3.3602663783771156,0.44948023514477226,6,0.0900001525878924,0.6699995994567907,2.0349998474121094,2.185000419616699,-0.31000041961669744,1,0.03701252225423901,-2.8181613261201277,15.050000190734865,1.0392166395835243,14.93000030517578,1.484855315594909,15.470000267028807,0.03701252225423901
5385,2011-06-29,15.34000015258789,15.399999618530273,15.119999885559082,15.18000030517578,47452800.0,0.013879711603342004,1.0000068119891008,3.1999847412691804,50.58823001426024,34.41685451726446,-0.15709413142948847,0.05331902572263303,1.2107874228500641,2.215353805327325,31.311778012694937,0.2799997329711914,-0.5769321401681378,0.019000005722045188,-0.744865391563085,0.7828654030071736,-0.3629326929205199,0.40093270436461026,0.2722801605224632,73.68426336148626,36.750126681543485,0.38193269864256424,6,-0.07000017166137695,0.459999561309818,1.7649993896484375,1.9149999618530273,-0.40000057220458984,2,0.043676666859805424,4.142818217735243,15.130000114440918,-2.8181613261201277,15.050000190734865,1.0392166395835243,14.93000030517578,0.043676666859805424
5386,2011-06-30,15.609999656677244,15.65999984741211,15.34000015258789,15.359999656677244,52609600.0,0.01760101052175056,-1.206901994830437,1.5625014901175232,59.31558797485194,38.57560866991521,-0.3791786512537456,-0.28151976728948647,0.9279469758012961,1.8625948110808768,31.930405661128937,0.31999969482421875,-0.5089317652165928,0.32099952697753764,-0.3232591832559564,0.9652582372110317,-0.0011298281392093656,0.6431288820942846,-0.6700000762939435,93.2432153783895,50.654032470072295,0.322129355116747,6,-0.319999694824217,0.1900000572204643,1.2674999237060565,1.6450004577636737,-1.6700000762939435,3,0.023062179261328142,1.0000068119891008,15.34000015258789,4.142818217735243,15.130000114440918,-2.8181613261201277,15.050000190734865,0.023062179261328142
5387,2011-07-01,15.859999656677244,15.949999809265135,15.600000381469727,15.630000114440918,65130300.0,0.01601537511200779,-1.4137974125740622,0.9199981689453054,64.18438517083615,43.87028909770199,-0.5471996322001651,-0.5726960483506272,0.6574301773438354,1.5310875686053844,31.927702490441735,0.3499994277954084,-0.40070707275726924,0.5784995555877668,-0.033082244309332154,1.1900813554848657,0.2727086556392173,0.8842904555363162,-0.9056000709533674,91.08909582252973,41.92040918337412,0.3057908999485496,7,-0.4249997138977033,-0.05999994277953569,0.932500362396242,1.3400011062622088,-1.799999237060545,4,-0.0018915342762040321,-1.206901994830437,15.609999656677244,1.0000068119891008,15.34000015258789,4.142818217735243,15.130000114440918,-0.0018915342762040321
5388,2011-07-05,15.670000076293945,15.920000076293945,15.550000190734865,15.869999885559082,44364600.0,-0.011979797257013591,1.4666643354642523,-0.8695661187865988,59.86622404267355,46.95556114611491,-0.30632690926772277,-0.4299426243603772,0.8239597490165878,1.636849214889338,31.67835457382783,0.36999988555908025,-0.314952041684359,0.404499959945678,-0.1423559093373683,0.9513558292287243,0.13107202530415485,0.6779278945872012,-0.675776481628418,71.7171921509697,18.594290696054884,0.2734279346415231,7,-0.2350001335144043,0.12999963760376332,1.1000003814697266,1.5300006866455078,-1.9400005340576172,1,-0.013401406325751486,-1.4137974125740622,15.859999656677244,-1.206901994830437,15.609999656677244,1.0000068119891008,15.34000015258789,-0.013401406325751486
5389,2011-07-06,15.5600004196167,15.68000030517578,15.449999809265135,15.619999885559082,43221700.0,-0.007019761081153875,1.5555567329293092,0.29999761581193524,62.58741876677889,50.372304756505635,-0.21063988612765172,-0.3330823190903338,0.9035692281681591,1.7109336120994243,30.751101362195023,0.23000049591064453,-0.20121101134810537,0.29200029373168945,-0.25999493814070895,0.8439955256040879,0.016002677795491138,0.5679979096678878,-0.5275457763671874,53.012117409958314,-5.4938033517255604,0.27599761593619915,7,-0.1250004768371582,0.2399992942810094,1.1999998092651367,1.640000343322754,0.3599996566772461,2,-0.004498756208919152,1.4666643354642523,15.670000076293945,-1.4137974125740622,15.859999656677244,-1.206901994830437,15.609999656677244,-0.004498756208919152
5390,2011-07-07,15.899999618530273,15.989999771118164,15.609999656677244,15.640000343322756,70174000.0,0.021850847669961038,-1.3749959021889608,-4.333359824522335,64.21404287581078,53.24474584929078,-0.5207467716488026,-0.659646747611287,0.5229641631773205,1.3401443754213496,29.48568777452708,0.42999935150146484,-0.07375687780513296,0.6019995212554932,-0.01830912601661261,1.222308168527599,0.2918451976194394,0.9121538448915469,-0.8308431686401363,86.15381455278516,25.056136999094306,0.310154323636053,7,-0.44499969482421875,-0.1249995231628418,0.8600006103515625,1.3000011444091797,0.09000015258789062,3,-0.06792452513315739,1.5555567329293092,15.5600004196167,1.4666643354642523,15.670000076293945,-1.4137974125740622,15.859999656677244,-0.06792452513315739
5391,2011-07-08,15.739999771118164,15.899999618530273,15.5600004196167,15.760000228881836,50343200.0,-0.010062883726465133,1.2666670905229964,-0.0769250519937356,62.54071367796302,56.71170974971898,-0.3558401974221894,-0.4909520580750879,0.6503002388140722,1.4663548415669752,28.10229437125864,0.3399991989135742,-0.02170888758767653,0.4204997062683109,-0.23060350598146684,1.0716029185180886,0.09494810014342292,0.7460513123931989,-0.6155927219543447,53.70370043321557,-9.889535020159741,0.3255516061248887,7,-0.27500009536743164,-0.08999967575073242,1.0200004577636719,1.460000991821289,0.29000091552734375,4,-0.05082593407674696,-1.3749959021889608,15.899999618530273,1.5555567329293092,15.5600004196167,1.4666643354642523,15.670000076293945,-0.05082593407674696
5392,2011-07-11,15.43000030517578,15.619999885559082,15.329999923706055,15.550000190734865,44407800.0,-0.019695010829111514,1.2307751559812052,5.999856952126823,54.517135992551175,58.24407957811076,0.036367397855807226,-0.1649968208227488,0.9201364514793102,1.7426546490748027,26.176383208962978,0.4099998474121094,0.03779713991667499,0.09500021934509029,-0.5508444882932775,0.740844926983458,-0.2279221344740936,0.41792257316427417,-0.2536576926947003,15.151576452908438,-44.23047704597062,0.32292235381918427,7,0.044999599456788886,0.05499982833862482,1.3274998664855975,1.7700004577636737,0.5699996948242205,0,-0.09656517792113584,1.2666670905229964,15.739999771118164,-1.3749959021889608,15.899999618530273,1.5555567329293092,15.5600004196167,-0.09656517792113584
5393,2011-07-12,15.600000381469727,15.960000038146973,15.420000076293945,15.43000030517578,88242600.0,0.011017503106394821,-4.684194147467751,-1.4166686534900268,51.49501997964648,58.81208427726357,-0.05298221459619512,-0.3082724673246453,0.703705751273958,1.5410383767297162,24.3350944184386,0.5399999618530273,0.07362153129168902,0.23800029754638707,-0.40457976957730324,0.8805803646700774,-0.08328973601545897,0.5592903311082331,-0.374838339470422,40.90916972516834,-13.705146555009655,0.3212900335618453,7,-0.045000553131103516,-0.1250004768371582,1.0924992561340332,1.5349998474121094,0.25,1,-0.0987179438586615,1.2307751559812052,15.43000030517578,1.2666670905229964,15.739999771118164,-1.3749959021889608,15.899999618530273,-0.0987179438586615
5394,2011-07-13,15.56999969482422,15.850000381469727,15.5,15.699999809265135,47732700.0,-0.0019231208917880327,-1.5926001801388128,-0.7647062123438771,53.63322061930792,59.15041656671331,0.05140148545380008,-0.25263261923354285,0.6840356464752926,1.5373307199648547,22.21763133025488,0.35000038146972656,0.1862963944689131,0.1834996223449732,-0.4511247069189235,0.8181239516088699,-0.13381254228697514,0.5008117869769215,-0.2989473890777852,36.36361009161082,-16.035233480623447,0.317312164631948,7,0.09000015258788885,-0.1599993705749494,1.0725002288818342,1.5150008201599103,-0.5599994659423846,2,-0.11817599156405545,-4.684194147467751,15.600000381469727,1.2307751559812052,15.43000030517578,1.2666670905229964,15.739999771118164,-0.11817599156405545
5395,2011-07-14,15.43000030517578,15.760000228881836,15.399999618530273,15.5600004196167,50153300.0,-0.008991611585900006,-2.7894504369299957,1.000000000000041,49.31506849315068,58.03924773541318,0.2296613065263191,-0.06974122676747108,0.7771937844673875,1.639751046320951,19.686431780000127,0.3600006103515625,0.25662967538469417,0.014000225067137606,-0.566177295033949,0.5941777451682242,-0.2760885349834066,0.3040889851176818,-0.11581115150704058,15.873073540386304,-32.030316909788255,0.29008876005054346,7,0.2299995422363299,-0.04500055313110174,1.0174994468688983,1.4600000381469744,-0.3500003814697248,3,0.03175630339772595,-1.5926001801388128,15.56999969482422,-4.684194147467751,15.600000381469727,1.2307751559812052,15.43000030517578,0.03175630339772595
5396,2011-07-15,15.59000015258789,15.699999809265135,15.449999809265135,15.520000457763672,54798300.0,0.010369400145665786,-1.380941135866119,-0.5384587169423688,62.992137809850654,57.90677580641479,0.0743442842190003,-0.19732848892598653,0.5693118744175223,1.4468724791735,17.43865096512826,0.26999950408935547,0.3125127131041445,0.14700007438659668,-0.41130910117583497,0.7053092499490266,-0.13215451339461914,0.4261546621678125,-0.23526236187218608,41.26987010352663,-12.000211753741368,0.27915458778121516,7,0.06999969482421875,-0.2050004005432129,0.7174997329711914,1.1600003242492676,-0.5799999237060547,4,0.025657448018938878,-2.7894504369299957,15.43000030517578,-1.5926001801388128,15.56999969482422,-4.684194147467751,15.600000381469727,0.025657448018938878
5397,2011-07-18,15.4399995803833,15.539999961853027,15.270000457763672,15.489999771118164,45271200.0,-0.009621588886238097,2.5999796550255265,-0.714291553133515,57.587543295737966,57.65358905675528,0.17712959855750476,-0.010868599216230734,0.6683777532341431,1.5658220611611497,15.339811925413748,0.31999969482421875,0.3407120052461483,-0.026500463485717773,-0.538638111018507,0.48563718404707146,-0.2825692872521124,0.22956836028067684,0.5500001907348633,24.637568985939513,-31.72012622961989,0.25606882376639445,7,0.1900005340576172,-0.05499982833862305,0.8675003051757812,1.3100008964538574,0.0,0,0.038212507920778016,-1.380941135866119,15.59000015258789,-2.7894504369299957,15.43000030517578,-1.5926001801388128,15.56999969482422,0.038212507920778016
5398,2011-07-19,15.65999984741211,15.699999809265135,15.420000076293945,15.550000190734865,58280600.0,0.014248722345065357,1.947372119520789,-2.1999847412691094,59.778599603960934,57.3414980386644,-0.049660735392528466,-0.20017756559370525,0.3963700208737535,1.3163735290625276,13.20690965277783,0.27999973297118963,0.32672414378119186,0.16749982833862376,-0.32735235648103966,0.6623520131582872,-0.07992626407120795,0.41492592074845547,0.3155999374389644,67.24128292232157,7.136596478559142,0.2474260924098317,7,-0.029999732971191406,-0.27500009536743164,0.5475001335144043,0.9900007247924805,-0.19999980926513672,1,0.02171137649430288,2.5999796550255265,15.4399995803833,-1.380941135866119,15.59000015258789,-2.7894504369299957,15.43000030517578,0.02171137649430288
5399,2011-07-20,15.81999969482422,15.949999809265135,15.579999923706055,15.640000343322756,60146400.0,0.010217104021144063,-1.4666643354642233,1.6363628482006107,59.022554773573894,56.76466602730475,-0.18875027573155556,-0.35390725288838,0.18386009270445847,1.123086061133515,12.592569380519622,0.36999988555908025,0.2769805920678401,0.3119997024536154,-0.20412320207042178,0.8281226069776526,0.0539382501915977,0.5700611547156331,0.14148810348510565,80.88231787958775,21.56609661162925,0.2580614522620186,7,-0.20499944686889826,-0.4349999427795428,0.3750004768371564,0.8300008773803693,-0.7399997711181658,2,0.0018963771949578323,1.947372119520789,15.65999984741211,2.5999796550255265,15.4399995803833,-1.380941135866119,15.59000015258789,0.0018963771949578323
5400,2011-07-21,16.350000381469727,16.469999313354492,15.81999969482422,15.81999969482422,93220600.0,0.03350194038365917,-1.4528255713941358,2.944458867348713,62.67124909490729,56.779169962520776,-0.7243820120045186,-0.8494905465915252,-0.3996998867536288,0.5638191102899093,12.547853691115565,0.6499996185302717,0.2661832678131084,0.7925003528594967,0.15948351033785002,1.4255171953811434,0.47599193159867426,1.1090087741203192,-1.0799999237060547,90.0000794729355,33.5305973065432,0.31650842126082307,7,-0.48000049591064453,-0.7250008583068848,-0.2625002861022949,0.25500011444091797,-1.030000686645506,3,-0.08195719396475243,-1.4666643354642233,15.81999969482422,1.947372119520789,15.65999984741211,2.5999796550255265,15.4399995803833,-0.08195719396475243
5401,2011-07-22,16.459999084472653,16.5,16.25,16.440000534057614,48364800.0,0.006727749262170901,3.9999809265860757,0.037733065105282036,60.79136505549322,57.476306525069894,-0.8062992631553438,-0.9291565229029626,-0.5627615780339816,0.424896663286237,11.988642243403547,0.25,0.25994996257628955,0.8529991149902312,0.10449640065698063,1.6015018293234817,0.4787477578236068,1.2272504721568556,-1.1659986495971637,96.74789183623439,42.812800312220375,0.37425135716662494,7,-0.5749988555908168,-0.8099989891052211,-0.5249991416931117,0.07500123977661488,-0.7199993133544886,4,-0.0838395648556508,-1.4528255713941358,16.350000381469727,-1.4666643354642233,15.81999969482422,1.947372119520789,15.65999984741211,-0.0838395648556508
5402,2011-07-25,16.280000686645508,16.379999160766598,16.15999984741211,16.34000015258789,33870200.0,-0.0109355047289732,2.1429038542760526,-3.0001907486886026,61.01085468602386,58.533621492445164,-0.5509911009476305,-0.6775733255264527,-0.4116095642308615,0.575589016044578,10.985466941635243,0.2999992370605433,0.21618496465056225,0.6055006980895996,-0.12930236995151745,1.340303766130715,0.23809916406904108,0.9729022321101581,-0.9377602691650377,79.62969176890704,26.789582021451587,0.367401534020558,7,-0.3950004577636719,-0.5800008773803711,-0.35000085830688477,0.25499963760375977,-0.6500005722045898,0,-0.0780098528377492,3.9999809265860757,16.459999084472653,-1.4528255713941358,16.350000381469727,-1.4666643354642233,15.81999969482422,-0.0780098528377492
5403,2011-07-26,16.290000915527347,16.389999389648438,16.200000762939453,16.260000228881836,40154000.0,0.0006142646474236457,-1.533321465356103,-0.5000158947134775,63.67043552958452,59.648867593587006,-0.5060369155362263,-0.6217922658749693,-0.44932279060459734,0.5355643467539153,9.935309495228378,0.18999862670898438,0.1887634897634829,0.5535008907318151,-0.16858018950378195,1.2755819709674103,0.19246035061401656,0.9145414308496136,-0.9014501147460958,77.17401445023827,23.34955522015092,0.3610405401177978,7,-0.40500068664551137,-0.5800008773803746,-0.6200008392334002,0.24499940872192028,-0.620000839233402,1,-0.05217933010266684,2.1429038542760526,16.280000686645508,3.9999809265860757,16.459999084472653,-1.4528255713941358,16.350000381469727,-0.05217933010266684
5404,2011-07-27,15.6899995803833,16.010000228881836,15.579999923706055,15.920000076293945,80752600.0,-0.036832492413928275,1.0975583659171422,-7.666507724584253,46.41638080842307,59.32679118417282,0.12602988010432448,0.023519796820199446,0.12444867569193718,1.103823195335437,8.216287927123947,0.7100009918212926,0.20114551742762643,-0.07450041770935023,-0.7386651627348257,0.5896643273161271,-0.4065827902220889,0.2575819548033884,-0.2569908116332993,11.956483429910127,-36.21793768386639,0.3320823725127383,7,0.19500064849853516,0.020000457763671875,-0.16499996185302734,0.8450007438659668,0.13000011444091975,2,-0.014658989699648517,-1.533321465356103,16.290000915527347,2.1429038542760526,16.280000686645508,3.9999809265860757,16.459999084472653,-0.014658989699648517
5405,2011-07-28,16.010000228881836,16.299999237060547,15.829999923706055,15.960000038146973,79457800.0,0.02039519802783296,-2.0322495300853074,-0.2173916649044462,54.36893923027066,58.36865800866393,-0.11515551010992553,-0.2568830118740202,-0.21989369410473714,0.7568120039130335,7.5394119771396815,0.6099996566772461,0.2235189926840686,0.21200022697448695,-0.4292026853071107,0.8532031392560846,-0.10860122916631099,0.5326016831152849,-0.5343118108818352,46.73915973006872,-0.7054477493924054,0.32060145614079877,7,-0.125,-0.3000001907348633,-0.5100002288818324,0.5250000953674316,-0.6000003814697266,3,-0.058088712797022435,1.0975583659171422,15.6899995803833,-1.533321465356103,16.290000915527347,2.1429038542760526,16.280000686645508,-0.058088712797022435
5406,2011-07-29,15.970000267028807,16.129999160766598,15.800000190734865,15.899999618530273,66844900.0,-0.002498436057537967,-1.444441304770139,1.400007629365392,59.5744652069591,58.58942710991072,-0.017415318298590776,-0.19871824117730874,-0.20552451675343164,0.7689752888201529,7.602572971589596,0.32999897003173295,0.24255728274888533,0.15400023460387935,-0.4851901281676465,0.7931905973754034,-0.1655949467818818,0.4735954159896423,-0.45333938574880683,48.14822227925935,-3.24156105192791,0.31959518138576215,7,-0.010000228881834161,-0.26000022888183416,-0.46250033378600897,0.4149994850158709,-0.6900005340576136,4,-0.04070135011497511,-2.0322495300853074,16.010000228881836,1.0975583659171422,15.6899995803833,-1.533321465356103,16.290000915527347,-0.04070135011497511
5407,2011-08-01,15.829999923706055,16.25,15.550000190734865,16.079999923706055,60652700.0,-0.008766458420905177,1.3728800956906804,-3.5713954850752256,54.121854243063126,57.96089984758874,0.20531548889306706,-0.06438151282424087,-0.09363261199641215,0.8816389470963983,7.815498167256671,0.6999998092651349,0.28803174209408056,0.01549987792968821,-0.6233964648954071,0.6543962207547835,-0.3039482934828577,0.3349480493422359,0.6700000762939453,33.333333333333194,-18.581519388475584,0.31944817141254744,8,0.19500017166137695,-0.11999988555908203,-0.32249999046325684,0.554999828338623,0.05000019073486328,0,-0.005685417120761427,-1.444441304770139,15.970000267028807,-2.0322495300853074,16.010000228881836,1.0975583659171422,15.6899995803833,-0.005685417120761427
5408,2011-08-02,15.460000038146973,15.8100004196167,15.449999809265135,15.609999656677244,56227200.0,-0.02337333463943947,-3.2352993975024287,0.5999984741210866,48.242817050233626,56.76315121166205,0.6078878191417694,0.30470122336711114,0.24757077157514829,1.2250665308252522,8.227641080316609,0.38000011444091975,0.2719996788033452,-0.34400000572204625,-0.9995801928902033,0.311580181446109,-0.6717900993061257,-0.01620991213796863,1.0209999656677233,1.1764983075076478,-50.52827292333493,0.3277900935840777,8,0.5149998664855957,0.25999975204467773,0.047499895095825195,0.9249997138977051,0.8300008773803746,1,0.010996123924610357,1.3728800956906804,15.829999923706055,-1.444441304770139,15.970000267028807,-2.0322495300853074,16.010000228881836,0.010996123924610357
5409,2011-08-03,15.489999771118164,15.539999961853027,15.18000030517578,15.479999542236328,70369500.0,0.0019404743141764325,5.545411985018759,-0.0666683620919861,50.99336849085801,55.46560892232324,0.5879880782500315,0.28373559883617183,0.19433225028069145,1.1679201503257168,8.757377008411044,0.35999965667724787,0.2864587169901931,-0.3105002403259274,-0.97228346349101,0.35128298283915527,-0.6413918519084696,0.020391371256613056,0.9497602249145487,27.67855014117811,-27.378959845583342,0.33089161158254105,8,0.35000038146972656,0.24000024795532227,0.015000104904178357,0.8949999809265137,0.32999992370605646,2,0.011620420131406295,-3.2352993975024287,15.460000038146973,1.3728800956906804,15.829999923706055,-1.444441304770139,15.970000267028807,0.011620420131406295
5410,2011-08-04,14.81999969482422,15.31999969482422,14.8100004196167,15.270000457763672,92196500.0,-0.04325371763679364,-1.1702128523020183,-44.99904634751079,39.09348005686385,53.05473281136443,1.1377840450671872,0.9156205793650116,0.8354079765821325,1.8081986841689268,9.145428967134276,0.6799993515014648,0.2603950935962889,-0.9265003204345685,-1.7176961669751005,-0.13530447389403832,-1.3220982437048345,-0.5309023971643025,1.5441747197570752,0.6943943139802644,-53.78943051192705,0.3955979232702654,8,0.7800002098083478,0.8350005149841291,0.6900002956390399,1.5650000572204572,1.27000045776367,3,0.06747638465534123,5.545411985018759,15.489999771118164,-3.2352993975024287,15.460000038146973,1.3728800956906804,15.829999923706055,0.06747638465534123
5411,2011-08-05,14.9399995803833,15.279999732971193,14.359999656677244,14.90999984741211,122400100.0,0.00809715843658143,1.5915493714480642,-0.06666596024244506,42.85714285714284,51.03765371926654,0.8711036131875165,0.772205036240214,0.6898608239745094,1.6662182149192404,9.957650873771822,0.9200000762939489,0.22615083071355357,-0.7665004253387444,-1.636086812686905,0.10308596200941622,-1.2012936190128265,-0.3317072316646641,1.2998409146008285,30.6878210766023,-26.43241017584717,0.43479319367408037,8,0.434999942779541,0.49000024795532227,0.5950002670288104,1.445000171661377,1.4100008010864258,4,0.03145918877038878,-1.1702128523020183,14.81999969482422,5.545411985018759,15.489999771118164,-3.2352993975024287,15.460000038146973,0.03145918877038878
5412,2011-08-08,13.9399995803833,14.630000114440918,13.9399995803833,14.40999984741211,125326200.0,-0.06693440616377477,-1.9361708171766792,-15.666815017325238,29.906537682950045,47.28610951408492,1.6810478190853715,1.7442848392839956,1.6502324822035277,2.643628361787851,11.341077520373338,1.0,0.10424341582650065,-1.692000389099121,-2.864036302359409,-0.5199644758388313,-2.278018345729265,-1.105982432468977,2.11185683077014,0.0,-53.533294051068054,0.5860179566301446,8,1.179999828338623,1.2800002098083496,1.6050002574920672,2.445000171661377,2.390000343322754,0,0.09612626921980483,1.5915493714480642,14.9399995803833,-1.1702128523020183,14.81999969482422,5.545411985018759,15.489999771118164,0.09612626921980483
5413,2011-08-09,14.0600004196167,14.119999885559082,13.300000190734865,14.06999969482422,144579300.0,0.008608381839714463,13.909131893569581,0.02127504154568577,29.24529511379194,45.37821110357035,1.3538246895409483,1.5842192815375604,1.4844107369576847,2.5023044770525864,12.516115341141127,0.819999694824217,-0.027940447503523202,-1.4949995517730716,-2.862017241674092,-0.12798186187205118,-2.1785083967235828,-0.8114907068225605,1.7384331718443242,33.92858511331265,-15.47829809029561,0.6835088449505103,8,0.7399992942810059,0.8399996757507324,1.5574994087219256,2.3249993324279785,2.609999656677246,1,0.12944520913988966,-1.9361708171766792,13.9399995803833,1.5915493714480642,14.9399995803833,-1.1702128523020183,14.81999969482422,0.12944520913988966
5414,2011-08-10,13.729999542236328,14.229999542236328,13.699999809265135,13.93000030517578,146477100.0,-0.02347090096241744,-3.0769174338847103,20.00152598950509,17.574254387372946,41.28991278769282,1.538333638301168,1.8649194451221973,1.7528504433842453,2.8066115030829906,13.65516054625214,0.5299997329711932,-0.17000124502041203,-1.7330004215240482,-3.3249290120950086,-0.14107183095308784,-2.5289647168095293,-0.9370361262385671,1.7186533731230327,21.287101834973612,-22.03552778403131,0.7959642952854802,8,1.0450005531311035,1.1700005531311035,1.8875002861022967,2.6550002098083496,2.890001296997074,2,0.18645312881591325,13.909131893569581,14.0600004196167,-1.9361708171766792,13.9399995803833,1.5915493714480642,14.9399995803833,0.18645312881591325
5415,2011-08-11,15.920000076293945,16.239999771118164,15.359999656677244,15.449999809265135,286920000.0,0.159504778373861,-1.7076902761985016,-2.3499923706346024,45.588245377174935,39.73588836216125,-0.7440173613013314,-0.3019715606728539,-0.4609925927487488,0.599399227709462,14.105344683834836,2.510000228881836,-0.2798236922633528,0.43250012397766113,-1.1723201915665413,2.0373204395218654,-0.3699100337944401,1.2349102817497624,-2.6199998855590803,89.11565508514462,50.3801358045897,0.8024101577721019,8,-1.1449999809265137,-1.0199999809265137,-0.3025002479553205,0.4649996757507324,0.5900001525878906,3,-0.0062814309667392765,-3.0769174338847103,13.729999542236328,13.909131893569581,14.0600004196167,-1.9361708171766792,13.9399995803833,-0.0062814309667392765
5416,2011-08-12,15.989999771118164,16.200000762939453,15.640000343322756,15.9399995803833,95554300.0,0.004396965734218439,1.3829694845921363,0.10638332410095916,47.587348415870274,39.009832159139826,-0.906175857803909,-0.3588670896918167,-0.5503220651344343,0.5114620485317012,14.57985733160762,0.5600004196166974,-0.29033868427512743,0.4824998378753662,-1.1375962578268322,2.1025959335775646,-0.3275482099757312,1.2925478857264654,-2.631199588775633,91.4965974257926,55.54072562813142,0.8100480478510989,8,-1.2199997901916504,-1.0899996757507324,-0.3749997615814209,0.39499998092651367,0.5400009155273438,4,0.006253932639220583,-1.7076902761985016,15.920000076293945,-3.0769174338847103,13.729999542236328,13.909131893569581,14.0600004196167,0.006253932639220583
5417,2011-08-15,16.030000686645508,16.069999694824222,15.829999923706055,16.010000228881836,65125900.0,0.0025016207692256653,3.800068665598265,0.40000762936542755,47.847681910075494,38.96592825467781,-1.0223323371746922,-0.37144440618053665,-0.6018493885446752,0.4514984312055219,15.382019847525752,0.23999977111816762,-0.35733557219812084,0.4930006980895989,-1.1433253941780706,2.1293267903572666,-0.32516234804423405,1.3111637442234318,-2.613576512527464,92.85717297805608,59.54920752391303,0.8181630461338338,8,-1.2600007057189941,-1.1300005912780762,-0.4725008010864258,0.3549990653991699,-0.1900005340576172,0,0.01996255028802385,1.3829694845921363,15.989999771118164,-1.7076902761985016,15.920000076293945,-3.0769174338847103,13.729999542236328,0.01996255028802385
5418,2011-08-16,16.0,16.059999465942386,15.699999809265135,15.859999656677244,58987000.0,-0.0018715337093216933,1.7692358479838555,6.999856952126734,52.83363974674473,39.170402838665225,-1.0143466361031095,-0.33167066136761036,-0.58331659676392,0.46467205998663985,15.929984379882281,0.3599996566772514,-0.44530003613485114,0.4460000038146976,-1.2027242028788159,2.094724210508211,-0.37836209953205824,1.2703621071614553,-2.5271043139419547,90.55118997155122,52.2893151233297,0.824362103346757,8,-1.2300000190734863,-1.0999999046325684,-0.5199999809265137,0.38499975204467773,-0.6700000762939453,1,0.020624995231628418,3.800068665598265,16.030000686645508,1.3829694845921363,15.989999771118164,-1.7076902761985016,15.920000076293945,0.020624995231628418
5419,2011-08-17,15.850000381469727,16.069999694824222,15.649999618530273,15.970000267028807,54508900.0,-0.00937497615814209,1.625010803384329,-0.8571399377388201,48.49056834638007,40.21452375972258,-0.9028555588450775,-0.18899826575873035,-0.43129013755041967,0.5980789192530764,15.845458589931516,0.42000007629394887,-0.5136698052981821,0.29450035095214844,-1.3552970884550462,1.9442977903593448,-0.5303983687514489,1.1193990706557457,-2.3217626137104794,55.68189330336494,17.72843857287198,0.8248987197035981,8,-1.080000400543213,-0.9500002861022949,-0.33500051498413086,0.5349993705749512,-0.24000072479248225,2,0.0517349952737467,1.7692358479838555,16.0,3.800068665598265,16.030000686645508,1.3829694845921363,15.989999771118164,0.0517349952737467
5420,2011-08-18,15.010000228881836,15.470000267028807,14.899999618530273,15.390000343322756,104626600.0,-0.05299685377736252,1.1111136620919804,3.166670640313503,42.13115141103859,40.13385804348878,-0.036955811528423865,0.5749427708556407,0.40778773428231574,1.4178703455206971,14.993968815135084,0.9500007629394531,-0.5587875818802459,-0.478499794006348,-2.1010552354776593,1.1440556474649632,-1.2897775147420028,0.3327779267293085,-1.42752722105541,8.461577962806736,-27.037299015994954,0.811277720735656,8,-0.24000024795532227,-0.1100001335144043,0.5249998569488543,1.3749995231628418,0.9799995422363281,3,0.10726186447710018,1.625010803384329,15.850000381469727,1.7692358479838555,16.0,3.800068665598265,16.030000686645508,0.10726186447710018
5421,2011-08-19,15.079999923706055,15.460000038146973,14.899999618530273,14.920000076293945,90584300.0,0.004663537225637615,-4.599982833927788,-0.42105210322768266,43.7810972026198,41.67547576789653,-0.0949980766744325,0.41767024413407583,0.3373377592516853,1.323872019025174,14.040660021993334,0.5600004196166992,-0.6201058050714998,-0.3395001411437981,-1.9044518830104984,1.2254516007229022,-1.1219760120771483,0.442975729789552,-1.4443763806137948,15.384640464806113,-19.54594922916762,0.78247587093335,8,-0.309999942779541,-0.17999982833862305,0.44249987602233887,1.304999828338623,0.9899997711181676,4,0.09482760692377679,1.1111136620919804,15.010000228881836,1.625010803384329,15.850000381469727,1.7692358479838555,16.0,0.09482760692377679
5422,2011-08-22,15.010000228881836,15.399999618530273,14.949999809265135,15.229999542236328,68733900.0,-0.004641889600687454,-1.6470565135926407,-1.374997019764919,46.07330174059637,43.54525428198591,0.1595178645419999,0.40859518384021065,0.4121897097231191,1.3709787946239942,13.321759514012289,0.4499998092651385,-0.5829884659286755,-0.34599981307983363,-1.8663657676880803,1.174366141528413,-1.1061827903839578,0.4141831642242888,-1.3222891612290582,9.401760955434856,-28.56754922785954,0.7601829773041232,8,-0.04000043869018555,-0.1100001335144043,0.5124995708465576,1.3749995231628418,0.8299999237060547,0,0.10126585173789193,-4.599982833927788,15.079999923706055,1.1111136620919804,15.010000228881836,1.625010803384329,15.850000381469727,0.10126585173789193
5423,2011-08-23,15.4399995803833,15.4399995803833,15.010000228881836,15.010000228881836,57774500.0,0.02864752464654008,1.0,-1.9545486071976625,49.59216823618382,47.10280026518711,-0.060505367674242194,-0.0931237072631994,-0.005926455048822277,0.9232286273542982,12.517575793020654,0.42999935150146484,-0.5585699090852714,0.1264996051788323,-1.3301192770146635,1.583118487372328,-0.6018098359179156,0.8548090462755802,-1.7012427386612146,46.15383988379832,6.598495662570215,0.728309441096748,8,0.13000011444091797,-0.5399994850158691,0.06750035285949707,0.945000171661377,0.4100008010864258,1,0.025906773515252945,-1.6470565135926407,15.010000228881836,-4.599982833927788,15.079999923706055,1.1111136620919804,15.010000228881836,0.025906773515252945
5424,2011-08-24,15.460000038146973,15.5600004196167,15.15999984741211,15.359999656677244,59278900.0,0.0012953664706754076,1.6666603088621437,0.23255937740498586,55.83941663001924,48.241819293280926,0.21311299316429277,-0.13833093960970366,-0.01421105588301863,0.8871698113711233,13.345145701080433,0.40000057220458984,-0.3737793451939133,0.158000040054322,-1.289707659731672,1.6057077398403177,-0.565853809838675,0.881853889947319,-1.6712183378369652,84.84844544050307,38.70950150253222,0.7238538498929977,8,0.09000015258789062,-0.559999942779541,0.047499895095825195,0.9249997138977051,0.039999961853027344,2,-0.008408804276852977,1.0,15.4399995803833,-1.6470565135926407,15.010000228881836,-4.599982833927788,15.079999923706055,-0.008408804276852977
5425,2011-08-25,15.079999923706055,15.539999961853027,15.020000457763672,15.520000457763672,54369300.0,-0.024579567496978094,1.1666666666666667,-4.39998855595178,51.21951462651622,48.64539331668603,0.5156550947295404,0.17752533378743252,0.381067930232561,1.2484195380120582,13.651168233508514,0.5199995040893555,-0.1886951387146567,-0.17550005912780797,-1.5867405139977393,1.2357403957421251,-0.8811202865627745,0.5301201683071586,-1.2421938619798834,27.272740408721198,-19.960586393625363,0.7056202274349662,8,0.4049997329711932,-0.17999982833862305,0.4200000762939453,1.304999828338623,0.1099996566772461,3,0.035145871064496514,1.6666603088621437,15.460000038146973,1.0,15.4399995803833,-1.6470565135926407,15.010000228881836,0.035145871064496514
5426,2011-08-26,15.31999969482422,15.550000190734865,15.020000457763672,15.079999923706055,49949400.0,0.015915104266073676,-1.9444535691389977,-0.5454533632150963,63.85541614937521,50.424030454386,0.1906723793611249,-0.11981040883958194,0.1526809016732127,0.9883198670553224,14.043224248011747,0.5299997329711932,0.09954272950168708,0.09699974060058736,-1.2743325137749597,1.4683319949761362,-0.5886663865871871,0.7826658677883618,-1.434149758910209,60.65565825349617,7.139979225528236,0.6856661271877741,8,0.16499996185302734,-0.4199995994567889,0.4275000095367414,1.0650000572204572,0.26000022888183416,4,0.043733687313342484,1.1666666666666667,15.079999923706055,1.6666603088621437,15.460000038146973,1.0,15.4399995803833,0.043733687313342484
5427,2011-08-29,15.739999771118164,15.760000228881836,15.399999618530273,15.510000228881836,39188200.0,0.02741514912926779,1.6666666666666667,0.9583323399216326,65.90907982558602,51.87685712981281,-0.3070835025623939,-0.576453874105205,-0.24800753365673955,0.536886030219069,14.928164541841738,0.4400005340576154,0.11616752654762408,0.5214998245239251,-0.8420140236928582,1.8850136727407065,-0.16025709958446654,1.2032567486323167,-1.80706683850007,97.33327229817709,39.63224661477362,0.6817569241083911,8,-0.2550001144409162,-0.8949999809265137,0.027500391006469727,0.6449999809265137,0.4200000762939453,0,0.020965687960909918,-1.9444535691389977,15.31999969482422,1.1666666666666667,15.079999923706055,1.6666603088621437,15.460000038146973,0.020965687960909918
5428,2011-08-30,15.630000114440918,15.779999732971193,15.390000343322756,15.670000076293945,51028200.0,-0.006988542457229796,2.000003667988324,-0.17391322375731844,68.77470765455507,54.1306503862767,-0.2850654500317411,-0.477549432426823,-0.12505672648061505,0.6170479033304588,15.695869463445947,0.3899993896484375,0.10715952250291672,0.40300016403198313,-0.9689460264461793,1.7749463545101456,-0.2829729312070981,1.0889732592710644,-1.6509258450528232,80.26318926563223,17.214301329391077,0.6859730952390815,8,-0.29000043869018555,-0.7850003242492676,0.16249990463256836,0.7549996376037598,1.119999885559082,1,0.013435702918066506,1.6666666666666667,15.739999771118164,-1.9444535691389977,15.31999969482422,1.1666666666666667,15.079999923706055,0.013435702918066506
5429,2011-08-31,15.670000076293945,15.949999809265135,15.539999961853027,15.729999542236328,50687300.0,0.002559178602696832,-1.5625014901175294,1.4999880790596762,45.70446712871261,54.527685466018255,-0.39480115402102456,-0.5305756874674099,-0.16330173723298458,0.551291298988879,15.781414746157424,0.4099998474121076,0.09060808809521603,0.43400011062622035,-0.9475385328162993,1.8155387540687382,-0.2567692110950386,1.1247694323474793,-1.6457072968712492,69.89248083677302,9.721955019169926,0.6907693217212592,8,-0.24500036239624023,-0.8700003623962402,0.12750005722045898,0.25999975204467773,0.9899997711181641,2,0.01148693709632398,2.000003667988324,15.630000114440918,1.6666666666666667,15.739999771118164,-1.9444535691389977,15.31999969482422,0.01148693709632398
5430,2011-09-01,15.81999969482422,16.0,15.609999656677244,15.6899995803833,73754200.0,0.009572407007017114,-1.6896578939579585,-2.166687859617921,47.15718914201842,54.90280679261811,-0.4669209767097442,-0.6343394753899769,-0.3049315060883995,0.37901988355537775,15.111600587834834,0.3900003433227557,0.040071499728920656,0.5339997291564966,-0.8565005457621364,1.9245000040751297,-0.1612504083028199,1.2292498666158131,-1.7513927755676146,81.63261334132622,24.374359873148123,0.6952501374593161,9,-0.34499979019165217,-1.0199999809265154,-0.02249956130981623,0.0499997138977033,1.27000045776367,3,-0.020227541150263928,-1.5625014901175294,15.670000076293945,2.000003667988324,15.630000114440918,1.6666666666666667,15.739999771118164,-0.020227541150263928
5431,2011-09-02,15.40999984741211,15.720000267028807,15.300000190734865,15.510000228881836,55499700.0,-0.025916552169482632,-1.6250029802350878,-0.7692330264460886,40.773793473799785,54.31397254075182,-0.00579756976009449,-0.1974461641330585,0.105300334121889,0.7646166922425834,13.866421467687019,0.5199995040893555,0.015250131171432812,0.10049986839294434,-1.2812379398236402,1.4822376766095307,-0.5903690357153479,0.7913687725012366,-1.2979650711182718,15.714240949968655,-35.51086358598154,0.6908689041082928,9,0.0950002670288086,-0.6349997520446777,0.3875002861022949,0.4150004386901891,1.5799999237060547,4,-0.014276461337263013,-1.6896578939579585,15.81999969482422,-1.5625014901175294,15.670000076293945,2.000003667988324,15.630000114440918,-0.014276461337263013
5432,2011-09-06,15.279999732971193,15.289999961853027,15.010000228881836,15.100000381469727,62388100.0,-0.008436087977168105,1.8,-1.7999866486105196,39.59536624283265,53.2032167637128,0.18610008146937496,0.04014914884196408,0.2514350880258238,0.8722438459508037,12.144329491202674,0.39999961853027344,0.10036335823408393,-0.09650025367736603,-1.3194609332379361,1.1264604258832058,-0.707980593457652,0.5149800861029199,-1.1254056567808686,27.27268348601777,-18.193976777291866,0.6114803397802856,9,0.2250003814697248,-0.5049996376037615,0.5550003051757795,0.5250000953674299,1.9700002670288068,1,0.01963352067916091,-1.6250029802350878,15.40999984741211,-1.6896578939579585,15.81999969482422,-1.5625014901175294,15.670000076293945,0.01963352067916091
5433,2011-09-07,15.880000114440918,15.90999984741211,15.40999984741211,15.420000076293945,58515000.0,0.03926704135832182,-1.0833311809456068,2.5555649745950593,50.383628407404906,52.59701807231121,-0.38545752956609114,-0.43901907644523774,-0.32899448265549225,0.2544097126595588,9.24150314948274,0.6300001144409162,0.1878954429174584,0.41250014305114746,-0.6595345418799106,1.4845348279822073,-0.12351719941438333,0.9485174855166765,-1.6836979243520371,87.87879663612982,41.89891532074769,0.5360173424655298,9,-0.375,-1.1100001335144043,-0.01250004768371582,-0.07500028610229492,1.5399999618530273,2,0.017632224871117375,1.8,15.279999732971193,-1.6250029802350878,15.40999984741211,-1.6896578939579585,15.81999969482422,0.017632224871117375
5434,2011-09-08,16.290000915527347,16.450000762939453,15.81999969482422,15.850000381469727,103787400.0,0.025818690058672322,-1.5199946594442115,0.9565228208025454,68.39081688244924,54.504940545192646,-0.7435315187651099,-0.6823835401928484,-0.7168357513290431,-0.16898636628681984,6.773518174787823,0.6300010681152326,0.2798281871592092,0.6945008754730253,-0.07174725628926382,1.4607490072353144,0.31137680959188074,1.0776249413541699,-2.05282477381788,88.88890360607992,36.586726434568234,0.3831240658811446,9,-0.5600004196167028,-1.415000438690189,-0.4425010681152379,-0.48500108718872426,1.2599983215331996,3,0.02823812514548041,-1.0833311809456068,15.880000114440918,1.8,15.279999732971193,-1.6250029802350878,15.40999984741211,0.02823812514548041
5435,2011-09-09,15.81999969482422,16.180000305175778,15.720000267028807,16.149999618530273,79002800.0,-0.0288521297905594,1.3589667095411468,-0.7499989162804912,59.5360768995565,54.02501396187946,-0.17603433573469296,-0.23216125218928418,-0.2364495365669672,0.28954071376975143,7.071371048954137,0.5700006484985405,0.30916390724332565,0.2294996738433852,-0.5290996954857636,0.988099043172534,-0.1498000108211901,0.6087993585079605,-1.4943105682655542,56.24994205106142,-0.6922278719660895,0.3792996846645748,9,-0.089999198913576,-0.9449992179870623,-0.03499960899353205,-0.019999980926511896,1.3500003814697248,4,0.05309735580227026,-1.5199946594442115,16.290000915527347,-1.0833311809456068,15.880000114440918,1.8,15.279999732971193,0.05309735580227026
5436,2011-09-12,16.09000015258789,16.100000381469727,15.550000190734865,15.550000190734865,53937300.0,0.01706703305765589,-1.0370378873639978,-1.6363638990838978,63.23528724283528,53.727925897129374,-0.3635555611701484,-0.5209976244910273,-0.5014176779915864,0.011435707899554615,7.272876755326367,0.5500001907348615,0.30297796596790505,0.4945001125335686,-0.2764046317011726,1.2654048567683098,0.10904774041619802,0.8799524846509392,-1.6793385605739921,74.99996688632073,11.546719208787366,0.38545237211737043,9,-0.3599996566772461,-1.2149996757507324,-0.46250009536743164,-0.290000438690182,1.4200000762939453,0,0.06215040338822875,1.3589667095411468,15.81999969482422,-1.5199946594442115,16.290000915527347,-1.0833311809456068,15.880000114440918,0.06215040338822875
5437,2011-09-13,16.350000381469727,16.5,15.9399995803833,16.079999923706055,82622700.0,0.016159119106037956,-1.036360925096841,0.5000008830318384,61.636830827805795,52.93482847193502,-0.5899691257999802,-0.7966391841020606,-0.7613200899719743,-0.2603489421332057,7.705136862049667,0.5600004196166992,0.36744175198748863,0.7385003566741943,-0.08205876660965217,1.5590594799580408,0.32822079503227286,1.1487799183161176,-1.8577652226188057,86.23856903376182,19.74621920541297,0.41027956164192325,9,-0.5950002670288086,-1.450000286102295,-0.9475007057189941,-0.7600007057189941,0.8099994659423828,1,0.039143692643198946,-1.0370378873639978,16.09000015258789,1.3589667095411468,15.81999969482422,-1.5199946594442115,16.290000915527347,0.039143692643198946
5438,2011-09-14,16.329999923706055,16.65999984741211,16.309999465942386,16.389999389648438,79447500.0,-0.001223269559451512,-5.999980926586858,-0.22221986747481598,61.1253105232156,54.64825551576868,-0.514317483357539,-0.7912143157671991,-0.7353270141196333,-0.25252852011948335,8.444116494813798,0.350000381469723,0.342505330973772,0.7019999027252197,-0.1634931945550413,1.5674930000054808,0.26925335408508744,1.1347464513653502,-1.7172988743861897,70.27026794819909,5.847862632910932,0.43274654864013096,9,-0.49499988555908203,-1.3499999046325684,-1.1600003242492676,-0.9500002861022931,0.860000610351559,2,0.05633803310423735,-1.036360925096841,16.350000381469727,-1.0370378873639978,16.09000015258789,1.3589667095411468,15.81999969482422,0.05633803310423735
5439,2011-09-15,16.670000076293945,16.700000762939453,16.319999694824222,16.469999313354492,47652400.0,0.020820585068975772,1.9230611226854974,-3.3333757192357822,70.54262305100649,57.24663706121181,-0.7795256701123563,-1.1242744572236631,-1.0617140020840168,-0.6054100196444026,9.322564761465063,0.3800010681152308,0.277367929356819,1.0010000705718998,0.021098688629631823,1.9809014525141677,0.5110493796007667,1.4909507615430329,-1.8935151231267007,97.39124593755675,27.101867452591293,0.4899506909711336,9,-0.8149995803833008,-1.4699997901916504,-1.820000171661377,-1.6100001335144007,0.7099990844726527,3,0.04499100159372871,-5.999980926586858,16.329999923706055,-1.036360925096841,16.350000381469727,-1.0370378873639978,16.09000015258789,0.04499100159372871
5440,2011-09-16,16.620000839233402,16.84000015258789,16.530000686645508,16.719999313354492,62292100.0,-0.0029993543390348654,-1.214291553133515,-0.49999046329319785,67.66304840775359,60.23433205387334,-0.6751070365416219,-0.9986762423060025,-1.0093627892865733,-0.5754198503050851,9.386633355075512,0.3099994659423828,0.20592495311593773,0.870500802993778,-0.14532125905366655,1.8863228650412225,0.3625897719700575,1.3784118340175002,-1.6511643050889369,82.9457891581276,10.965325727759932,0.5079110310237221,9,-0.6950006484985387,-0.75000095367432,-1.7825007438659703,-1.5600008964538574,0.9200000762939453,4,0.0559565794745196,1.9230611226854974,16.670000076293945,-5.999980926586858,16.329999923706055,-1.036360925096841,16.350000381469727,0.0559565794745196
5441,2011-09-19,16.510000228881836,16.579999923706055,16.15999984741211,16.450000762939453,42149400.0,-0.006618568279003756,3.2000247956741084,-0.6000038147554955,61.42432982502211,62.65977245189439,-0.4388075036050125,-0.8179893409079515,-0.8930818647996404,-0.4810019340048868,9.182763004646482,0.4600009918212926,0.26492289677369385,0.6890001773834236,-0.3297073414040703,1.7077076961709192,0.17964641798967662,1.1983539367771705,-1.316624060524159,63.333365122456996,-5.215411984350112,0.5093537593937476,9,-0.38500022888183594,-0.6400003433227539,-1.6725001335144043,-1.4500002861022914,1.1100006103515625,0,0.03997576246289425,-1.214291553133515,16.620000839233402,1.9230611226854974,16.670000076293945,-5.999980926586858,16.329999923706055,0.03997576246289425
5442,2011-09-20,16.530000686645508,16.670000076293945,16.329999923706055,16.450000762939453,48832400.0,0.0012114147478134996,-1.1249903142937183,1.3333439298089456,63.71950607864953,64.14153663758823,-0.2937382551214185,-0.757093022621758,-0.8964463765648958,-0.5182237036846509,9.019108172997498,0.3400001525878906,0.3132139594714598,0.6330006122589111,-0.35735550771295266,1.6233567322307731,0.13782255227297924,1.128178672244843,-1.1390296401802047,54.411863703171804,-12.132349135737059,0.495178059985931,9,-0.33500051498413086,-0.6600008010864258,-1.6950006484985352,-1.4950003623962402,1.0799999237060547,1,0.05928611624487501,3.2000247956741084,16.510000228881836,-1.214291553133515,16.620000839233402,1.9230611226854974,16.670000076293945,0.05928611624487501
5443,2011-09-21,15.84000015258789,16.600000381469727,15.829999923706055,16.530000686645508,70842500.0,-0.04174231732579814,-1.169012344020739,-8.625014901175405,52.1628485760905,62.33842904799282,0.4358230364645337,-0.03751221618473011,-0.20296521487722607,0.14669592795554465,8.585733887770736,0.7700004577636719,0.40959388518366957,-0.07699995040893626,-1.044386492366705,0.8903865915488325,-0.5606932213878189,0.4066933205699481,-0.2751456133878776,0.9901214470918605,-62.44008184076224,0.4836932709788843,9,0.35500001907348633,0.029999732971191406,-1.005000114440918,-0.929999828338623,2.600000381469723,2,0.08333331326442961,-1.1249903142937183,16.530000686645508,3.2000247956741084,16.510000228881836,-1.214291553133515,16.620000839233402,0.08333331326442961
5444,2011-09-22,15.329999923706055,15.710000038146973,14.960000038146973,15.489999771118164,92151700.0,-0.032196983836424664,1.4999984105438164,0.231883657351994,44.28905325364862,60.64431530955861,0.8887924052601512,0.487229896955931,0.30562831718752115,0.6274369812979774,8.795916063614456,0.880000114440918,0.5177707975820969,-0.5805001735687263,-1.5624530695492638,0.4014527224118112,-1.0714766215589968,-0.08952372557845756,1.510000228881836,19.680843778518284,-39.734749318216345,0.490976447990269,9,0.570000171661377,0.5399999618530273,-0.49499988555908203,-0.42999982833862305,3.2299995422363317,3,0.12133076448847757,-1.169012344020739,15.84000015258789,-1.1249903142937183,16.530000686645508,3.2000247956741084,16.510000228881836,0.12133076448847757
5445,2011-09-23,15.609999656677244,15.84000015258789,15.119999885559082,15.15999984741211,66118200.0,0.018264822854839213,-1.7169835086235594,-2.8125014901175294,52.40384119414561,59.44082130414864,0.6435473919582275,0.2624270492667886,0.03195979499601975,0.32222362914711944,8.71484288010662,0.7200002670288086,0.5465282680443231,-0.32700042724609624,-1.2408269186426164,0.5868260641504239,-0.7839136729443563,0.12991281845216385,1.192400493621827,38.0116727502906,-25.819320645151066,0.45691324569826053,9,0.2900004386901873,0.2600002288818377,-0.7749996185302717,-0.7099995613098127,2.9200010299682635,4,0.11338882402423556,1.4999984105438164,15.329999923706055,-1.169012344020739,15.84000015258789,-1.1249903142937183,16.530000686645508,0.11338882402423556
5446,2011-09-26,15.989999771118164,16.020000457763672,15.5,15.649999618530273,53217300.0,0.024343377501508945,1.5999923706345724,0.7555562148862296,58.049878628310665,59.042271059760296,0.27699998342877663,-0.06830682627778017,-0.3423210007406894,-0.0819944163837043,8.53734199572138,0.5200004577636719,0.47535892692192405,0.01949968338012731,-0.8469873620332216,0.8859867287934744,-0.41374383932654624,0.45274320608680085,0.7755523769378669,60.23390116922699,-7.881852009649073,0.4332435227066738,9,-0.08999967575073242,-0.11999988555908203,-1.1549997329711914,-1.0899996757507324,1.6000003814697266,0,0.09693565769831114,-1.7169835086235594,15.609999656677244,1.4999984105438164,15.329999923706055,-1.169012344020739,15.84000015258789,0.09693565769831114
5447,2011-09-27,16.069999694824222,16.360000610351562,15.970000267028807,16.15999984741211,64908200.0,0.005003122254608083,-1.6896667390146,-0.2647062123438956,52.442151379087626,58.077475599301636,0.17109784092024327,-0.12892649865028538,-0.4107183730659152,-0.1861526158874831,8.572320853154885,0.3900003433227557,0.47387070398511355,0.08299961090088281,-0.7775539230459287,0.9435531448476926,-0.3472771560725221,0.5132763778742877,0.659441411033626,67.682891726005,1.981643726955454,0.430276766973405,9,-0.16999959945679066,-0.17499971389770863,-1.2349996566772496,-1.1699995994567907,1.7800006866455043,1,0.09645309109174383,1.5999923706345724,15.989999771118164,-1.7169835086235594,15.609999656677244,1.4999984105438164,15.329999923706055,0.09645309109174383
5448,2011-09-28,15.84000015258789,16.360000610351562,15.8100004196167,16.180000305175778,47967800.0,-0.01431235510915474,-1.7500035762820971,3.777773068283075,43.935304430083605,55.12110686364353,0.36239063057650256,0.12396830244317414,-0.1786420259994319,0.016828584166443505,8.73668888705702,0.5500001907348633,0.4257665976431717,-0.1574999332427982,-1.0047342982018215,0.6897344317162268,-0.5811171157223107,0.2661172492367143,0.8540521319157399,62.857125340682984,0.0852849908636486,0.4236171824795124,9,0.059999942779541016,0.059999942779541016,-0.9050002098083496,-0.940000057220459,2.3400001525878906,2,0.1117424520652226,-1.6896667390146,16.069999694824222,1.5999923706345724,15.989999771118164,-1.7169835086235594,15.609999656677244,0.1117424520652226
5449,2011-09-29,15.850000381469727,16.25,15.529999732971193,16.09000015258789,59527500.0,0.0006313275748424108,1.5714319774115146,0.7058813629682893,50.46154875444336,53.20982912438684,0.25014677236763205,0.13506976905434698,-0.19156448975784812,-0.02104483216809605,9.402319846842028,0.7200002670288068,0.36586914327958375,-0.1564997196197524,-0.9928399588189087,0.6798405195794022,-0.5746698392193288,0.2616703999798258,0.8093708581067709,58.870973324052954,-4.530623586344831,0.4181701195995774,9,-0.03500032424926758,0.04999971389770508,-0.6150004863739014,-0.9500002861022949,2.1800003051757812,3,0.16340694575729242,-1.7500035762820971,15.84000015258789,-1.6896667390146,16.069999694824222,1.5999923706345724,15.989999771118164,0.16340694575729242
5450,2011-09-30,15.5,15.770000457763672,15.479999542236328,15.630000114440918,50447300.0,-0.022082042463476115,-2.4117548062089433,0.5416676600783603,41.141143721217965,50.95614177951971,0.4744622931611939,0.4847191804739843,0.13430025135206414,0.29573038581635913,10.223394276963838,0.37000083923339844,0.2966491634019075,-0.49050011634826696,-1.353676464766341,0.37267623206980893,-0.9220882905573049,-0.05891194213922901,1.125383815547906,2.272776532704487,-57.19714110556737,0.43158817420903783,9,0.315000057220459,0.40000009536743164,-0.27499985694885254,-0.5999999046325684,2.510000228881836,4,0.19741932038337984,1.5714319774115146,15.850000381469727,-1.7500035762820971,15.84000015258789,-1.6896667390146,16.069999694824222,0.19741932038337984
5451,2011-10-03,15.1899995803833,15.470000267028807,15.170000076293945,15.300000190734865,79202800.0,-0.020000027072045068,-3.000012715689866,0.8461577962806871,32.84023510032904,47.525111670817445,0.6454003625941809,0.8194039201436141,0.4125190445202218,0.5705253713507403,10.647648089616121,0.3299999237060547,0.14097247200170315,-0.7895005226135261,-1.6886813463221557,0.10968030109510529,-1.2390909344678427,-0.3399101107592113,1.4020765596165852,1.680629841497797,-52.155891970441836,0.4495904118543154,10,0.5900006294250488,0.7100005149841309,0.002500295639038086,-0.28999948501586914,3.1199998855590856,0,0.21988157988994006,-2.4117548062089433,15.5,1.5714319774115146,15.850000381469727,-1.7500035762820971,15.84000015258789,0.21988157988994006
5452,2011-10-04,15.579999923706055,15.619999885559082,14.93000030517578,14.949999809265135,80847200.0,0.025674809354597317,-1.0597029371783957,-5.727241989180115,40.00000508626045,46.17368461639188,0.11898320815488717,0.47751358526580745,0.0004164186696584693,0.16080209690117897,10.693128182647737,0.6899995803833026,0.004678714616945356,-0.41450018882751394,-1.2736673314488662,0.4446669537938366,-0.8440837601381901,0.015083382483162211,0.9794346942567742,45.45450907791058,-6.042873435172133,0.42958357131067554,10,0.06500053405761719,0.30500030517578125,-0.3875000476837158,-0.679999828338623,2.030000686645508,1,0.129011568595933,-3.000012715689866,15.1899995803833,-2.4117548062089433,15.5,1.5714319774115146,15.850000381469727,0.129011568595933
5453,2011-10-05,16.15999984741211,16.520000457763672,15.5,15.56999969482422,119792300.0,0.03722720966278992,-1.7945235544639824,0.9365080085921444,43.6090223766797,46.098125630062,-0.4591340388789753,-0.08478065925571698,-0.595724225552523,-0.4349499420532652,11.194298414398023,1.0200004577636719,-0.08579612504352596,0.15149974822998047,-0.7089357315027947,1.0119352279627556,-0.27871799163640887,0.581717488096368,-1.22999954223633,77.35845435199339,30.358233194371465,0.43021773986638767,10,-0.4349994659423828,-0.27499961853027344,-0.9950001239776611,-1.2599997520446777,2.4500007629394496,2,0.10457924195638268,-1.0597029371783957,15.579999923706055,-3.000012715689866,15.1899995803833,-2.4117548062089433,15.5,0.10457924195638268
5454,2011-10-06,16.75,16.760000228881836,16.170000076293945,16.209999084472653,74775100.0,0.03650991077715715,1.1071382347531693,0.9152555523227709,51.43486850249215,45.99046199765606,-0.9236568293441607,-0.6730599971174982,-1.175999236325847,-1.0329605242189182,10.888473725932052,0.6000003814697266,-0.1785927569452852,0.718499946594239,-0.1964815839232088,1.633481477111685,0.26100918133551687,1.1759907118529629,-1.8199996948242205,99.45353938258185,54.64557174248396,0.45749076525872323,10,-0.9049997329711914,-0.8649997711181641,-1.6575002670288086,-1.8499999046325684,2.270000457763672,3,0.08537315254780786,-1.7945235544639824,16.15999984741211,-1.0597029371783957,15.579999923706055,-3.000012715689866,15.1899995803833,0.08537315254780786
5455,2011-10-07,16.65999984741211,16.940000534057614,16.5,16.760000228881836,58373900.0,-0.005373143438083039,-1.09524025776448,-0.18518557764308502,51.66296615832255,45.28080505654628,-0.7476770918840643,-0.5448365390765524,-1.0874353958607053,-0.9522141412810328,10.84765450530146,0.44000053405761363,-0.1791501831949578,0.5864997863769545,-0.36403001405976454,1.5370295868136736,0.111234886158595,1.061764686595314,-1.656799545288088,86.06961916609984,41.803712571091,0.47526490021835943,10,-0.7249994277954137,-0.7249994277954137,-1.5475001335144043,-1.7599997520446777,2.2800006866455043,4,0.08223294428458283,1.1071382347531693,16.75,-1.7945235544639824,16.15999984741211,-1.0597029371783957,15.579999923706055,0.08223294428458283
5456,2011-10-10,17.09000015258789,17.139999389648438,16.850000381469727,16.90999984741211,48940100.0,0.025810342683921128,1.0714305177111716,-1.7999961853172863,55.69104918864057,45.641793702052155,-1.1233672445097138,-0.9445032728188814,-1.5126154700746817,-1.3892214065483977,11.226022783803135,0.4799995422363281,-0.08427681522823605,0.9665000915527351,-0.08728086694283732,2.0202810500483075,0.4396096123049489,1.4933905708005213,-1.9705918365478539,97.73759014599422,52.493203061657255,0.5268904792477866,10,-1.0550003051757812,-1.0550003051757812,-1.952500343322754,-2.190000057220459,2.030000686645508,0,0.05383265465650866,-1.09524025776448,16.65999984741211,1.1071382347531693,16.75,-1.7945235544639824,16.15999984741211,0.05383265465650866
5457,2011-10-11,16.989999771118164,17.100000381469727,16.860000610351562,17.0,53682000.0,-0.0058513973421225884,1.2857013106147992,-0.05555673292925868,63.279435706960875,47.79114162170519,-0.9824566378861554,-0.8370113495128351,-1.4043441680703879,-1.2970402936946535,10.994886125114043,0.23999977111816406,-0.047059799777418476,0.8344997406005845,-0.28505819441302904,1.9540576756141999,0.27472077309377596,1.3942787081073913,-1.708944169189456,90.8536783929884,38.358593666617026,0.5597789675068074,10,-0.9549999237060547,-0.9549999237060547,-1.8499996662139893,-2.0899996757507324,1.8099994659423828,1,0.07769274353188238,1.0714305177111716,17.09000015258789,-1.09524025776448,16.65999984741211,1.1071382347531693,16.75,0.07769274353188238
5458,2011-10-12,17.25,17.399999618530273,17.010000228881836,17.129999160766598,70255500.0,0.01530313315976728,-1.1666710818414459,-11.99980926950255,73.52940213996936,50.354236442319184,-1.1414505512994815,-1.0799216723397436,-1.6409536954603716,-1.5613515693710092,10.66521094332812,0.4099998474121094,-0.05898180111286422,1.0484999656677232,-0.17227263872344523,2.2692725700588916,0.4381136634721372,1.6588862678633074,-1.820228895053713,87.80490452398453,29.871891246460066,0.6103863021955844,10,-1.0850000381469727,-1.0850000381469727,-2.109999895095825,-2.3499999046325684,1.2299995422363281,2,0.020869600600090576,1.2857013106147992,16.989999771118164,1.0714305177111716,17.09000015258789,-1.09524025776448,16.65999984741211,0.020869600600090576
5459,2011-10-13,17.420000076293945,17.430000305175778,17.170000076293945,17.170000076293945,44234300.0,0.009855076886605474,-1.080001831054659,2.0833187634108894,72.79596257274763,53.87143853693359,-1.1905219287670334,-1.255207848706533,-1.7860725179534978,-1.731843825264832,10.272978782043431,0.2600002288818324,-0.03707813702767382,1.1810000419616706,-0.14215268289820315,2.5041527668215444,0.5194236795317337,1.8425764043916075,-1.793206119989259,98.92470692469911,36.882548582703535,0.6615763624299371,10,-1.2399997711181676,-1.2399997711181676,-2.2825000286102295,-2.5199999809265137,1.0,3,0.06831231508873703,-1.1666710818414459,17.25,1.2857013106147992,16.989999771118164,1.0714305177111716,17.09000015258789,0.06831231508873703
5460,2011-10-14,17.549999237060547,17.670000076293945,17.350000381469727,17.540000915527347,43852200.0,0.007462638358050944,1.55999755859375,0.03999328613279829,70.967727876814,58.1078266232097,-1.1165669453102076,-1.3828615323026199,-1.8675674161634817,-1.86030685287826,9.766586449380299,0.31999969482421875,0.05158695371558508,1.2644992828369155,-0.17525909078111468,2.7042576564549456,0.5446200960279022,1.9843784696459306,-1.7068205188913304,85.36574586663441,22.140830509981654,0.7198791868090146,10,-1.2499990463256836,-1.2499990463256836,-2.2474987506866455,-2.6499991416931152,0.4500007629394531,4,0.08376075695769303,-1.080001831054659,17.420000076293945,-1.1666710818414459,17.25,1.2857013106147992,16.989999771118164,0.08376075695769303
5461,2011-10-17,17.170000076293945,17.469999313354492,17.020000457763672,17.370000839233402,37621700.0,-0.021652374774134064,1.2500071525983005,-20.003433803899107,63.68159522650468,60.73911441657017,-0.47625111170767553,-1.0022684354675278,-1.4463481103105345,-1.47968826973365,9.786376697013713,0.529998779296875,0.1091059389983613,0.8515001296997085,-0.6392753612591306,2.3422756206585493,0.1061123842202889,1.596887875179128,-1.0710663679872674,38.27156423883788,-23.381944187766393,0.7453877454794203,10,-0.5850000381469727,-0.869999885559082,-1.867499589920044,-2.2699999809265137,0.75,0,0.10308680546876925,1.55999755859375,17.549999237060547,-1.080001831054659,17.420000076293945,-1.1666710818414459,17.25,0.10308680546876925
5462,2011-10-18,17.510000228881836,17.670000076293945,16.969999313354492,17.180000305175778,42784700.0,0.019801988996920095,1.1538497653959805,-1.6499933243052394,70.21791337037192,63.695657860313744,-0.5740584821501109,-1.3334518219424147,-1.7080894951367327,-1.8180436475404917,9.76234237953865,0.7000007629394531,0.2506180564420326,1.1425003051757798,-0.43919600845428874,2.72419661880585,0.35165214836074554,1.9333484619908141,-1.191117229056939,77.142903853385,14.995504656652116,0.7908481568150351,10,-0.5900001525878906,-1.2100000381469727,-2.2074997425079346,-2.6100001335144043,-0.10000038146972656,1,0.09194749225051124,1.2500071525983005,17.170000076293945,1.55999755859375,17.549999237060547,-1.080001831054659,17.420000076293945,0.09194749225051124
5463,2011-10-19,17.15999984741211,17.540000915527347,17.049999237060547,17.399999618530273,35829200.0,-0.019988599479994207,-1.1304374867833618,-0.7272722018322032,64.65323387245431,65.16436512364288,-0.07519862119728415,-0.9270186487948138,-1.2861524322426288,-1.471770114968411,10.695571154557307,0.4900016784668004,0.45952123646588916,0.7264999389648423,-0.8725823963265533,2.325582274256238,-0.07304122868085372,1.5260411066105402,-0.6519604568815467,27.142903853384997,-33.955821256177984,0.7995411676456977,10,-0.07499980926513672,-0.8599996566772461,-1.8324997425079346,-2.2599997520446777,0.3400001525878906,2,0.095571060852647,1.1538497653959805,17.510000228881836,1.2500071525983005,17.170000076293945,1.55999755859375,17.549999237060547,0.095571060852647
5464,2011-10-20,17.190000534057614,17.260000228881836,16.799999237060547,17.200000762939453,39739700.0,0.0017482917781044272,6.076984022184075,0.041667660078375114,70.36144473103175,67.2419738539439,-0.040478284290482947,-0.8543299624162977,-1.231746106079509,-1.5107898666903665,10.239645087486169,0.46000099182128906,0.6328241285257867,0.6635005950927706,-0.8807693815181743,2.2077705717037137,-0.10863439321270008,1.435635583398243,-0.519286647520179,44.827692044609584,-22.732596717062883,0.7721349883054719,10,0.04499912261963246,-0.8900003433227504,-1.7825005054473841,-2.2100005149841273,0.8199996948242223,3,0.07504356998843065,-1.1304374867833618,17.15999984741211,1.1538497653959805,17.510000228881836,1.2500071525983005,17.170000076293945,0.07504356998843065
5465,2011-10-21,17.379999160766598,17.600000381469727,17.190000534057614,17.329999923706055,46176900.0,0.011052857522171111,-1.4848624966765376,-4.999809269500062,77.1712124751021,69.62865866355074,-0.13142524649067866,-0.9538289554203807,-1.403990694005584,-1.7020880853787848,10.17635611143796,0.4099998474121129,0.7669079331541937,0.7649992465972879,-0.7608826971773865,2.290881190371964,0.002058274709948904,1.5279402184846251,-0.5799999237060511,66.66659358824506,-8.845869911319298,0.7629409718873379,10,-0.14499950408935192,-1.0799989700317347,-1.8524987697601283,-2.37999868392944,0.30000114440918324,4,0.059838950848457584,6.076984022184075,17.190000534057614,-1.1304374867833618,17.15999984741211,1.1538497653959805,17.510000228881836,0.059838950848457584
5466,2011-10-24,17.540000915527347,17.670000076293945,17.260000228881836,17.379999160766598,37792500.0,0.009206085298435251,-1.0500011920940324,3.2000839246208015,75.78947896772317,71.0186634703021,-0.2468393369163202,-1.0453502137704014,-1.5462697704329305,-1.860396507501287,10.467465491216869,0.4099998474121094,0.8303212235661448,0.8475009441375754,-0.7019897091125067,2.3969915973876574,0.07275561751253434,1.6222462707626164,-0.7400016784668004,85.05758214197277,5.50575258513669,0.7747453266250414,10,-0.3050012588501012,-1.240000724792484,-1.6425008773803746,-2.4700007438659703,1.0999984741210938,0,0.02622571610389346,-1.4848624966765376,17.379999160766598,6.076984022184075,17.190000534057614,-1.1304374867833618,17.15999984741211,0.02622571610389346
5467,2011-10-25,17.6200008392334,17.739999771118164,17.489999771118164,17.540000915527347,44039200.0,0.0045609988329722295,-1.777743634302184,0.49999403960084726,72.12121947737509,70.86219873001384,-0.2548788543792142,-1.057492165230716,-1.608541552826118,-1.9343885998292976,11.389180254542339,0.25,0.908305794266731,0.8500008106231682,-0.7232627895714643,2.4232644108178025,0.0633690105258502,1.6366326107204863,-0.6982014846801761,87.23416343533584,7.098998436522535,0.7866318000973171,10,-0.35000133514404297,-1.2850008010864258,-1.6225008964538574,-2.5500006675720215,0.9599990844726527,1,0.017026062586362523,-1.0500011920940324,17.540000915527347,-1.4848624966765376,17.379999160766598,6.076984022184075,17.190000534057614,0.017026062586362523
5468,2011-10-26,17.610000610351562,17.889999389648438,17.299999237060547,17.760000228881836,44776600.0,-0.0005675498527542011,1.8780639848900011,-1.8749970197650023,65.80882765429882,70.08585040574175,-0.21058781821788486,-0.9571631746894482,-1.5795967105258164,-1.9180583474381478,11.967238111487402,0.5900001525878906,0.934104807942191,0.7515005588531487,-0.8004800647686174,2.303481182474915,-0.024489752957734368,1.5274908706640318,-0.5572891891479479,74.31204219264569,-3.2398756049390016,0.7759903118108826,10,-0.2650012969970703,-1.2000007629394531,-1.577500581741333,-2.5400004386901855,0.9399986267089844,2,-0.011357226349094418,-1.777743634302184,17.6200008392334,-1.0500011920940324,17.540000915527347,-1.4848624966765376,17.379999160766598,-0.011357226349094418
5469,2011-10-27,18.440000534057614,18.57999992370605,17.989999771118164,18.040000915527344,105736800.0,0.047132305220827675,-1.3599916076980154,-2.6666709052299398,75.72254590176493,70.6141635196252,-0.9841821737076408,-1.6687348388032355,-2.3757810764269536,-2.7291733508429097,12.504139223326845,0.9699993133544886,0.955545379919478,1.4520004749298074,-0.17602548301852394,3.080026432878139,0.6379874959556417,2.266013453903973,-1.2365772785339324,89.92809704155003,12.89785638188765,0.8140129789741661,10,-0.7500009536743129,-1.6850004196166992,-2.407500505447384,-3.3700003623962367,0.3500003814697301,3,-0.0509761663141759,1.8780639848900011,17.610000610351562,-1.777743634302184,17.6200008392334,-1.0500011920940324,17.540000915527347,-0.0509761663141759
5470,2011-10-28,18.559999465942386,18.600000381469727,18.209999084472656,18.280000686645508,47736100.0,0.006507534078599386,1.1666701987877761,0.6999976158119503,73.33332525989901,71.68657796778011,-1.0570009161387333,-1.631373415244056,-2.4327929902434846,-2.8260447492099345,13.004860875916318,0.3900012969970703,0.9170591653982072,1.4189994335174596,-0.19531701568666193,3.033315882721583,0.6118412089153971,2.226157658119522,-1.2600002288818395,97.01485739012134,21.670211020826613,0.8071582246020614,10,-0.8599996566772496,-1.7949991226196325,-2.6749994754791295,-3.4899992942810094,0.17000007629394176,4,-0.029633580435699858,-1.3599916076980154,18.440000534057614,1.8780639848900011,17.610000610351562,-1.777743634302184,17.6200008392334,-0.029633580435699858
5471,2011-10-31,18.530000686645508,18.549999237060547,18.209999084472656,18.34000015258789,50718200.0,-0.001616313586211393,1.9565534685076917,0.6785762942779205,75.00003096347172,72.21792436701342,-0.9094351774375546,-1.4106448334499042,-2.3411137700877873,-2.7730177576871533,13.081574024595843,0.3500003814697301,0.8739067710488477,1.2220005989074707,-0.22486339829325175,2.6688645961081914,0.4985686003071095,1.945432597507832,-0.970001220703125,94.61541283057625,20.355459774688654,0.7234319986003607,10,-0.8300008773803711,-1.765000343322754,-2.645000696182251,-3.460000514984131,0.45999908447265625,0,-0.04587157851981727,1.1666701987877761,18.559999465942386,-1.3599916076980154,18.440000534057614,1.8780639848900011,17.610000610351562,-0.04587157851981727
5472,2011-11-01,17.59000015258789,18.049999237060547,17.530000686645508,18.049999237060547,67814500.0,-0.05072857524150398,1.2608677624268156,-2.4210410078803393,54.521280643142006,71.09215178597873,0.04817260180536209,-0.3292184018491291,-1.3468273217914302,-1.8121875149086897,12.3366043151839,1.0,0.813451450147511,0.18150005340576314,-1.0180838831546026,1.381083989966129,-0.41829191487441975,0.781292021685946,1.010000228881836,22.30774309503723,-48.16354901725314,0.5997919682801833,11,0.1099996566772461,-0.8249998092651367,-1.7050001621246338,-2.5199999809265137,0.9799995422363281,1,0.059692963499268226,1.9565534685076917,18.530000686645508,1.1666701987877761,18.559999465942386,-1.3599916076980154,18.440000534057614,0.059692963499268226
5473,2011-11-02,17.850000381469727,17.940000534057614,17.59000015258789,17.739999771118164,38986200.0,0.014781138523389137,1.4137881139670443,-0.23913223757318428,55.58442176102348,69.4502603448667,-0.11583981959723744,-0.4807654011214382,-1.5622634382716143,-2.0486766587097183,13.124817051803456,0.350000381469723,0.8169808863414616,0.3570002555847154,-0.7021575259508097,1.4161580371202405,-0.17257863518304717,0.8865791463524779,0.728600006103516,29.90652206464309,-35.43859344609907,0.5295788907677623,11,0.04500007629394531,-1.0850000381469727,-1.952500343322754,-2.7800002098083496,1.029998779296875,2,0.040896332024404014,1.2608677624268156,17.59000015258789,1.9565534685076917,18.530000686645508,1.1666701987877761,18.559999465942386,0.040896332024404014
5474,2011-11-03,18.18000030517578,18.200000762939453,17.709999084472656,17.979999542236328,39658500.0,0.01848739028872126,3.083318763410951,1.8181786655569427,57.777792429567,67.2954358953628,-0.32479578181140667,-0.7358686639731609,-1.8435905793502556,-2.353327209754209,13.973965536309557,0.4900016784667969,0.7698273570303087,0.6155001640319817,-0.4253797516901159,1.6563800797540793,0.09506020617093469,1.1359401218930287,0.3776280883789056,60.74764522592284,-1.979692370270925,0.5204399578610482,11,-0.25,-1.4149999618530273,-2.2800002098083496,-3.1100001335144043,0.35000038146972656,3,0.020351976109671988,1.4137881139670443,17.850000381469727,1.2608677624268156,17.59000015258789,1.9565534685076917,18.530000686645508,0.020351976109671988
5475,2011-11-04,18.030000686645508,18.100000381469727,17.75,18.07999992370605,39823600.0,-0.008250803961074138,6.777773068282965,-0.24999523164659004,61.256553390786785,65.68066638681432,-0.08146390205754273,-0.5037995638108299,-1.6334072458188729,-2.174760995149814,14.608304670902934,0.43000030517578125,0.7701420947683317,0.39700050354003835,-0.5710166892777551,1.3650176963578318,-0.08700809286886013,0.8810090999489368,0.5070751527709945,49.019677508026774,-16.1071127283048,0.48400859640889715,11,-0.0800008773803711,-1.265000343322754,-2.1725006103515625,-2.960000514984131,0.4399986267089808,4,0.04215198002985954,3.083318763410951,18.18000030517578,1.4137881139670443,17.850000381469727,1.2608677624268156,17.59000015258789,0.04215198002985954
5476,2011-11-07,18.010000228881836,18.239999771118164,17.790000915527344,18.0,44475200.0,-0.0011092876872981217,-1.0930257315596403,-0.20000762951096257,57.14285714285713,64.01640390520122,0.013652880722212046,-0.4335704360137811,-1.5599517159766805,-2.1293733311135767,15.072307801975521,0.4499988555908203,0.7486087875542005,0.3310000419616692,-0.6155707328727829,1.2775708167961213,-0.14228534545555505,0.8042854293788935,0.5069341074792462,67.60565650487315,3.8336365404686745,0.4732853874172253,11,-0.06000041961669922,-1.244999885559082,-2.1525001525878906,-2.940000057220459,-0.030000686645507812,0,0.03997775148274907,6.777773068282965,18.030000686645508,3.083318763410951,18.18000030517578,1.4137881139670443,17.850000381469727,0.03997775148274907
5477,2011-11-08,18.309999465942386,18.34000015258789,17.959999084472656,18.149999618530273,50448200.0,0.016657369974901748,2.454535996670828,15.999618539004741,66.66666666666666,64.11171935101986,-0.19911625467529248,-0.6636329601852111,-1.8154476651464115,-2.4007057743614446,15.61804511620401,0.3800010681152344,0.6923909972633844,0.5649992942810087,-0.3631908698040611,1.4931894583660785,0.10090421223847557,1.0290943763235418,0.18719619742438454,95.99990844726611,26.454649176387562,0.46409508204253425,11,-0.24499893188476918,-1.5449991226196325,-2.4699993133544957,-3.2399992942810094,-0.2699985504150426,1,0.037138193610579684,-1.0930257315596403,18.010000228881836,6.777773068282965,18.030000686645508,3.083318763410951,18.18000030517578,0.037138193610579684
5478,2011-11-09,17.610000610351562,18.040000915527344,17.440000534057614,18.040000915527344,80049500.0,-0.03823041376341163,1.7906974681073957,-2.687504470352562,55.09709198565786,61.820002249230185,0.5597458577241277,0.06821659194521246,-1.0746158478819865,-1.6785339697027002,15.378255758111772,0.8699989318847727,0.6225325119375356,-0.15299959182739187,-1.0543459938378454,0.7483468101830617,-0.6036727928326187,0.2976736091778349,0.8678511534807818,18.888905372155985,-51.56124132140897,0.45067320100522684,11,0.4099998474121094,-0.5600004196166992,-1.8450002670288086,-2.5400004386901855,0.32999992370605113,2,0.05451442653036298,2.454535996670828,18.309999465942386,-1.0930257315596403,18.010000228881836,6.777773068282965,18.030000686645508,0.05451442653036298
5479,2011-11-10,18.61000061035156,18.90999984741211,18.420000076293945,18.690000534057614,148101900.0,0.05678591512439657,-1.130429193981117,0.18604620216106882,62.47466378616947,60.61348430770468,-0.4622099873206409,-0.8833502875905843,-2.0226104272389342,-2.6562288084606642,15.541870434037463,1.2999992370605469,0.6032447076961809,0.787500381469723,-0.17363665235682646,1.7486374152962725,0.3069318645564465,1.2680688983829995,-1.1700000762939453,79.59187910258537,8.305273076547095,0.48056851691327485,11,-0.43500041961669567,-1.0700006484985316,-2.8050003051757777,-3.540000438690182,-0.9200000762939453,3,0.014508250486830132,1.7906974681073957,17.610000610351562,2.454535996670828,18.309999465942386,-1.0930257315596403,18.010000228881836,0.014508250486830132
5480,2011-11-11,19.020000457763672,19.149999618530273,18.76000022888184,18.790000915527344,80558400.0,0.02203115711796677,-1.6896424719160656,-2.874997019764919,64.28571954591808,59.42300526130984,-0.8941232822434984,-1.2412122823108476,-2.3796040567109316,-3.0389178376723507,15.482806854684034,0.5399990081787145,0.6371082051114207,1.124000167846681,0.034366649765210866,2.2136336859281514,0.579183408805946,1.6688169268874162,-1.5799999237060582,92.39770582645127,21.90900033388158,0.5448167590407353,11,-0.7250003814697266,-1.1950006484985352,-3.1550002098083496,-3.950000286102295,-0.6100006103515625,4,-0.025762342761571966,-1.130429193981117,18.61000061035156,1.7906974681073957,17.610000610351562,2.454535996670828,18.309999465942386,-0.025762342761571966
5481,2011-11-14,18.940000534057614,19.100000381469727,18.86000061035156,18.950000762939453,46650700.0,-0.004206094730844434,-1.8235254518730515,-0.04347934254392602,62.741318428019554,60.336342792962895,-0.8379702668898794,-1.0770291898721318,-2.233217105048112,-2.9335514227040917,16.062538829193546,0.23999977111816762,0.5519304458863594,0.9555002212524393,-0.172693102631019,2.0836935451358976,0.39140355931071014,1.5195968831941684,-1.431600036621095,87.71934521020984,18.549547421065853,0.5640966619417296,11,-0.6450004577636683,-0.9650011062622035,-3.005000114440918,-3.8200001716613734,-1.0200004577636683,0,-0.024815269664748785,-1.6896424719160656,19.020000457763672,-1.130429193981117,18.61000061035156,1.7906974681073957,17.610000610351562,-0.024815269664748785
5482,2011-11-15,19.1200008392334,19.190000534057614,18.790000915527344,18.809999465942386,45564300.0,0.009503711726518205,-1.2857220708446664,-30.999427808495213,64.11216072791595,61.28386934483984,-0.8695598198143486,-1.191306785294536,-2.339179072858073,-3.078258758293906,16.42287681673516,0.3999996185302699,0.47806234599277175,1.0550004959106438,-0.15726157874858515,2.267262570569873,0.44886945858102933,1.6611315332402583,-1.5459363769531294,96.00001743861627,26.345480480991455,0.606131037329614,11,-0.8050003051757848,-1.1250009536743164,-3.085000991821289,-3.900001049041748,-0.9900016784667969,1,-0.059623496179866176,-1.8235254518730515,18.940000534057614,-1.6896424719160656,19.020000457763672,-1.130429193981117,18.61000061035156,-0.059623496179866176
5483,2011-11-16,18.799999237060547,19.149999618530273,18.770000457763672,18.950000762939453,54561100.0,-0.016736484734677592,-2.61905540417802,-0.48387374638528824,53.718996214069236,60.8328919875623,-0.4477109382096991,-0.7822471046159336,-1.966673834722684,-2.7263827350622734,16.78681993669243,0.37999916076660156,0.39064728031904394,0.6529989242553711,-0.5228295120455755,1.8288273605563177,0.0650847061048978,1.2409131424058444,-1.128978610473638,49.35051102050545,-17.006754136081284,0.5879142181504742,11,-0.48499870300293324,-0.8049993515014648,-2.7649993896484375,-3.5799994468688965,-0.32999992370605824,2,-0.040425444275285605,-1.2857220708446664,19.1200008392334,-1.8235254518730515,18.940000534057614,-1.6896424719160656,19.020000457763672,-0.040425444275285605
5484,2011-11-17,18.479999542236328,18.81999969482422,18.21999931335449,18.799999237060547,55373800.0,-0.01702126105374524,2.3333298012122436,2.1333095976806877,49.206349807051176,59.49398047825835,-0.09016270979007501,-0.380138610628471,-1.6100239905873615,-2.3773231770553735,17.262449795414987,0.6000003814697301,0.4416390385443201,0.2684992790222154,-0.824931292343841,1.3619298503882717,-0.2782160066608128,0.8152145647052436,-0.7178401212011778,26.804113575586335,-34.20146777803735,0.5467152856830273,11,-0.1649990081787145,-0.4849996566772461,-2.314999580383301,-3.1299996376037598,0.10000038146972301,3,-0.029220726274615916,-2.61905540417802,18.799999237060547,-1.2857220708446664,19.1200008392334,-1.8235254518730515,18.940000534057614,-0.029220726274615916
5485,2011-11-18,18.420000076293945,18.6299991607666,18.21999931335449,18.459999084472656,38219600.0,-0.003246724427955372,1.1578986994865392,0.12499701976491906,48.91518129218176,58.579794272627744,0.03461621863671027,-0.2511042214107668,-1.49816406541607,-2.291670822267996,17.238902019302436,0.4099998474121129,0.4721518720430282,0.15649976730346538,-0.8671215094810236,1.1801210440879544,-0.3553108710887791,0.6683104056957099,-0.5721701884774468,20.618609406953333,-34.64283183068113,0.511810638392245,11,-0.10499954223633168,-0.4250001907348633,-2.2399997711181676,-3.054999828338623,-0.26000022888183594,4,-0.03963081103217925,2.3333298012122436,18.479999542236328,-2.61905540417802,18.799999237060547,-1.2857220708446664,19.1200008392334,-0.03963081103217925
5486,2011-11-21,18.0,18.309999465942386,17.780000686645508,18.1299991607666,54357100.0,-0.02280130697906313,1.1632613341325868,3.250059606122741,54.50549358418115,57.22855281901825,0.5062904326596502,0.21621000502491228,-1.0388189706033515,-1.8525108261259646,16.819162778428684,0.6399993896484375,0.457838222855365,-0.28650026321411204,-1.2611746805905923,0.6881741541623683,-0.773837471902354,0.2008369454741299,1.1900005340576136,15.602789869678062,-42.016621397460256,0.4873372086882403,11,0.31500053405761363,-0.005000114440917969,-1.6999998092651367,-2.5149998664855957,0.25,0,0.022777769300672768,1.1578986994865392,18.420000076293945,2.3333298012122436,18.479999542236328,-2.61905540417802,18.799999237060547,0.022777769300672768
5487,2011-11-22,17.920000076293945,18.1299991607666,17.700000762939453,17.899999618530273,39697900.0,-0.004444440205891964,-1.047620345140781,-0.1538506683099315,50.800912035852924,56.75119949126215,0.5868664342465237,0.33712190775856143,-0.927974292296021,-1.7576134501155423,16.268370563766382,0.42999839782714844,0.43894426455506874,-0.38150014877319194,-1.321607026482532,0.558606728936148,-0.8515535876278619,0.08855329008147805,1.2418004608154263,15.17237841300576,-44.05427547036392,0.4700534388546705,11,0.5250005722045898,0.07499980926513672,-1.4774999618530273,-2.434999942779541,0.15999984741210582,1,0.0,1.1632613341325868,18.0,1.1578986994865392,18.420000076293945,2.3333298012122436,18.479999542236328,0.0
5488,2011-11-23,17.40999984741211,17.799999237060547,17.399999618530273,17.719999313354492,47636000.0,-0.028459834079828328,-1.4242406727740369,-15.499618539004388,41.538455089268155,54.42495408049533,1.1907311624895662,0.8762986130318531,-0.3917748308296609,-1.2324964019450526,16.28045268072917,0.5200004577636719,0.4320066793304491,-0.8815003395080581,-1.8561965851096112,0.09319590609349504,-1.3688484623088328,-0.3941522167072833,1.6933286987304648,0.704241432714251,-55.92046443012564,0.4873481228007763,11,0.8850002288818359,0.5850000381469727,-0.7999997138977051,-1.924999713897705,1.2199993133544922,2,0.041355503714235464,-1.047620345140781,17.920000076293945,1.1632613341325868,18.0,1.1578986994865392,18.420000076293945,0.041355503714235464
5489,2011-11-25,17.5,17.799999237060547,17.219999313354492,17.25,24466200.0,0.005169451658626478,-2.7419184150618348,-0.8064530022334476,44.097987598410086,52.181872752994444,1.0356262437035326,0.7507568940877505,-0.4649506678682336,-1.3049465389349066,15.39421466366075,0.5799999237060547,0.3625689858662824,-0.7445001602172852,-1.7779304018723678,0.2889300814377975,-1.2612152810448265,-0.22778503938974382,1.5011288104858345,19.858206875654382,-36.16995917391765,0.5167151208275422,11,0.7049999237060547,0.49499988555908203,-0.807499885559082,-2.0149998664855957,1.489999771118164,4,0.055428532191684976,-1.4242406727740369,17.40999984741211,-1.047620345140781,17.920000076293945,1.1632613341325868,18.0,0.055428532191684976
5490,2011-11-28,18.010000228881836,18.100000381469727,17.84000015258789,17.920000076293945,45992200.0,0.029142870221819273,-1.0800018310546875,0.3600006103515625,50.0,50.766170705436714,0.41045456988477724,0.20810928668967676,-0.9502415815828726,-1.79968177231763,14.23241928280741,0.6000003814697266,0.40417274433057315,-0.20699996948242116,-1.234333898035203,0.8203339590703607,-0.7206669337588103,0.306666994793968,0.8486382218334896,72.4771380675234,17.173460692331126,0.5136669642763907,11,0.19499969482421875,0.1800003051757777,-1.2425003051757812,-2.5250000953674316,0.9099998474121094,0,0.031649066495298195,-2.7419184150618348,17.5,-1.4242406727740369,17.40999984741211,-1.047620345140781,17.920000076293945,0.031649066495298195
5491,2011-11-29,17.68000030517578,18.149999618530273,17.65999984741211,18.010000228881836,53296800.0,-0.01832314933438195,-1.6486414038054096,-3.6666596024244478,43.7125835131228,48.49955101490415,0.6067318467133163,0.49662654815996277,-0.5953113271058399,-1.4536260719616187,13.114403639019326,0.48999977111816406,0.3127734692056592,-0.4944998741149895,-1.5375213757134816,0.5485216274835025,-1.0160106249142373,0.027010876684258278,1.047547014550677,49.46245600794113,-0.6647772943403538,0.5215107507992469,11,0.5049991607666016,0.5249996185302734,-0.9125003814697266,-1.9950003623962402,1.1700000762939453,1,0.027149294906732013,-1.0800018310546875,18.010000228881836,-2.7419184150618348,17.5,-1.4242406727740369,17.40999984741211,0.027149294906732013
5492,2011-11-30,18.63999938964844,18.790000915527344,18.15999984741211,18.239999771118164,74532800.0,0.05429858981346403,-1.2500059604701619,-1.2121203363870292,59.77228358471488,49.17213850053144,-0.4788746063446432,-0.4012481131811647,-1.5193555713363232,-2.3868742229486024,13.32323364724653,1.1100006103515625,0.19075551720722572,0.41299924850464365,-0.6116876217169285,1.4376861187262158,-0.09934418660614242,0.9253426836154297,-1.4200000762939489,90.44577243288774,34.86481331966614,0.5123434351107867,11,-0.6199998855590856,-0.43499946594238637,-1.8724994659423864,-2.3549995422363317,0.3299999237060476,2,-0.020922714722030666,-1.6486414038054096,17.68000030517578,-1.0800018310546875,18.010000228881836,-2.7419184150618348,17.5,-0.020922714722030666
5493,2011-12-01,18.57999992370605,18.71999931335449,18.31999969482422,18.68000030517578,41438400.0,-0.0032188555744111502,3.4444797660299544,-0.25000119209403904,49.65357174163839,49.22182982659668,-0.5066427638678341,-0.29908926112015166,-1.4011129704949532,-2.302915553228747,13.543349088608798,0.3999996185302699,0.07472578328196278,0.3164998054504373,-0.7036400379696772,1.3366396488705519,-0.19357011625961817,0.8265697271604928,-1.3286005783081016,86.62415429827234,32.672588288359194,0.5100699217100567,12,-0.5749998092651332,-0.37499999999999645,-1.777500152587887,-2.2600002288818324,0.25,3,-0.026910656730523175,-1.2500059604701619,18.63999938964844,-1.6486414038054096,17.68000030517578,-1.0800018310546875,18.010000228881836,-0.026910656730523175
5494,2011-12-02,18.549999237060547,18.979999542236328,18.530000686645508,18.68000030517578,46249200.0,-0.0016146763599943492,-4.2941612063549055,1.3000057220240244,44.05061860857256,48.68132286175122,-0.5203933232072622,-0.2529150067222474,-1.295575565139977,-2.2484078513407724,13.502308435252736,0.4499988555908203,-0.07715181090365775,0.26799917221069336,-0.7591604004325028,1.2951587448538895,-0.24558061411090293,0.7815789585322896,-1.2678278602600095,67.42421177354565,17.57838991387053,0.513579786321598,12,-0.4499998092651367,-0.3449993133544922,-1.672499656677246,-2.1549997329711914,0.5200004577636719,4,0.004312664528105525,3.4444797660299544,18.57999992370605,-1.2500059604701619,18.63999938964844,-1.6486414038054096,17.68000030517578,0.004312664528105525
5495,2011-12-05,18.790000915527344,18.88999938964844,18.65999984741211,18.84000015258789,43528500.0,0.012938096406349464,2.0667073573916266,0.3846063558202999,48.1751882403444,47.97795560132491,-0.7849352529579008,-0.45646312232622677,-1.4647208902172082,-2.4600227253784865,13.459049893992535,0.3400001525878942,-0.13654316727390992,0.47000083923339986,-0.5739996549914608,1.5140013334582605,-0.05199940787903046,0.9920010863458302,-1.4399164121093762,85.60616131549288,38.87596193464289,0.5220002471124299,12,-0.6900014877319336,-0.5850009918212891,-1.5675010681152344,-2.0500011444091797,0.3599987030029297,0,0.010643898129113483,-4.2941612063549055,18.549999237060547,3.4444797660299544,18.57999992370605,-1.2500059604701619,18.63999938964844,0.010643898129113483
5496,2011-12-06,18.729999542236328,18.88999938964844,18.709999084472656,18.780000686645508,29136200.0,-0.003193260796567232,-2.999915230889943,1.0000381475547417,45.1127700939476,47.345939830002095,-0.6822383917626809,-0.3581163162038443,-1.3453498939306208,-2.3742500056310085,13.185174082696474,0.1800003051757848,-0.1496665639187924,0.3739995002746568,-0.6746367677911635,1.4226357683404771,-0.15031863375825338,0.898317634307567,-1.3147184372656255,69.5121837754352,27.81573483435122,0.5243181340329109,12,-0.630000114440918,-0.5249996185302734,-1.4974994659423828,-1.9799995422363281,0.32999992370605824,1,0.01014418252542737,2.0667073573916266,18.790000915527344,-4.2941612063549055,18.549999237060547,3.4444797660299544,18.57999992370605,0.01014418252542737
5497,2011-12-07,18.989999771118164,19.049999237060547,18.56999969482422,18.76000022888184,54876800.0,0.013881486131141374,1.742866485013624,-4.599885561701245,52.41730823270416,48.554701290383875,-0.865515760002733,-0.5950701291561415,-1.5443142326541093,-2.604310282165251,12.829057004660305,0.4799995422363281,-0.15106483864622788,0.5999997138977058,-0.48579373264762893,1.6857931604430405,0.057102990625036654,1.142896437170375,-1.5121299286568366,91.7808899223996,48.94369694215482,0.542896723272668,12,-0.8550004959106445,-0.7849998474121094,-1.7574996948242188,-2.239999771118164,0.3199996948242223,2,-0.007372269159337308,-2.999915230889943,18.729999542236328,2.0667073573916266,18.790000915527344,-4.2941612063549055,18.549999237060547,-0.007372269159337308
5498,2011-12-08,18.56999969482422,19.06999969482422,18.450000762939453,18.8700008392334,47298800.0,-0.02211690791764631,-1.2962965579358212,-1.304355397807394,51.11662648458361,49.33455005551426,-0.29465122726990955,-0.10483676487368143,-1.059485568853134,-2.160021354151066,13.465298516288781,0.6199989318847656,-0.16263475150507034,0.13199968338012624,-0.8917109059622987,1.1557102727225512,-0.379855611291088,0.6438549780513405,-0.9978020886869388,19.35469977665524,-24.456754590734736,0.5118552946712129,12,-0.2049999237060547,-0.36499977111816406,-1.3374996185302734,-1.8199996948242188,0.970001220703125,3,0.02154009828237946,1.742866485013624,18.989999771118164,-2.999915230889943,18.729999542236328,2.0667073573916266,18.790000915527344,0.02154009828237946
5499,2011-12-09,18.8799991607666,18.959999084472656,18.489999771118164,18.57999992370605,44018700.0,0.016693563329932992,1.0434793425439106,-0.9999936421954889,55.37381782336001,49.93164092477649,-0.4339458278481132,-0.41484057576700195,-1.3000399879613411,-2.4462374927411297,12.821623684301176,0.4699993133544922,-0.13675484235176683,0.4284992218017578,-0.611749239621318,1.4687476832248336,-0.09162500890978009,0.9486234525132957,-1.1879773875343673,69.35469977665524,21.675531111484446,0.5201242307115386,12,-0.5149993896484375,-0.6749992370605469,-1.5499987602233887,-2.1149988174438477,0.9100017547607422,4,-0.0026482647925351044,-1.2962965579358212,18.56999969482422,1.742866485013624,18.989999771118164,-2.999915230889943,18.729999542236328,-0.0026482647925351044
5500,2011-12-12,18.530000686645508,18.700000762939453,18.26000022888184,18.6200008392334,44118300.0,-0.01853805559739663,2.520004272460909,-0.30000127156898543,56.29454348912426,51.329636477665545,-0.0027135873785297804,-0.10902356364285026,-0.8719483887429789,-2.0827120620703568,11.657180787057953,0.6199989318847621,-0.0212738636147094,0.10300073623657369,-0.9034018860112027,1.1094033584843501,-0.40020057488731453,0.6062020473604619,-0.7277406796859154,33.333411825098075,-17.64298569730189,0.5032013111238878,12,0.08499908447265625,-0.3250007629394531,-1.1825003623962402,-1.765000343322754,1.3899993896484375,0,0.0291418773971166,1.0434793425439106,18.8799991607666,-1.2962965579358212,18.56999969482422,1.742866485013624,18.989999771118164,0.0291418773971166
5501,2011-12-13,18.46999931335449,18.850000381469727,18.34000015258789,18.56999969482422,48006900.0,-0.0032380664364606293,-1.833344812787759,1.1111134658585569,56.56323289487094,50.973075289905104,0.20242057667257285,-0.0906885457055715,-0.7229472314176277,-2.0111516746037985,10.532967189467527,0.5100002288818359,0.08207790295457329,0.06649942398070863,-0.9110004933525389,1.043999341313956,-0.4222505346859151,0.5552493826473324,-0.5663201313657247,25.925829991545672,-28.357635066642967,0.488749958666623,12,0.1950006484985387,-0.26499938964843395,-1.1124992370605433,-1.7049989700317347,1.3600006103515625,1,0.036816477014383064,2.520004272460909,18.530000686645508,1.0434793425439106,18.8799991607666,-1.2962965579358212,18.56999969482422,0.036816477014383064
5502,2011-12-14,17.979999542236328,18.5,17.8799991607666,18.459999084472656,59671000.0,-0.026529495903330758,1.2142832814490365,4.799977111903547,56.83452546377822,51.77095903680952,0.6581671869523582,0.3262533315085001,-0.1603793339638031,-1.5094508034921397,9.081887671443877,0.6200008392333984,0.10953063684095454,-0.36650028228759624,-1.300045049613093,0.5670444850379006,-0.8332726659503464,0.10027210137515397,1.0900001525878906,8.403389629477658,-50.48226041011499,0.46677238366274854,12,0.49499988555908203,0.22500038146972656,-0.6224994659423828,-1.2149991989135742,1.8400001525878906,2,0.06006673810914509,-1.833344812787759,18.46999931335449,2.520004272460909,18.530000686645508,1.0434793425439106,18.8799991607666,0.06006673810914509
5503,2011-12-15,18.040000915527344,18.25,17.93000030517578,18.170000076293945,39810900.0,0.0033371176206133946,1.2069019948304098,0.27083184321579284,56.521745139720075,53.156639762492574,0.5738589642314551,0.21754931019587076,-0.1643171539342596,-1.557443054994721,7.597854650976965,0.31999969482421875,0.2081706390219118,-0.2684989929199233,-1.186053258799685,0.6490552729598384,-0.7272761258598059,0.19027814001995935,1.0061987686157217,14.814978339229043,-46.98293643735106,0.4587771329398811,12,0.4349985122680664,0.16499900817871094,-0.6250004768371582,-1.2750005722045898,1.7899990081787074,3,0.07039902915536622,1.2142832814490365,17.979999542236328,-1.833344812787759,18.46999931335449,2.520004272460909,18.530000686645508,0.07039902915536622
5504,2011-12-16,17.940000534057614,18.530000686645508,17.940000534057614,18.190000534057614,94963600.0,-0.005543258115006999,-3.7200012207031534,1.9230893378523115,49.06166713370241,53.25513741731013,0.6461846426129902,0.2898824723804587,-0.027279701660475553,-1.4363128195482169,7.209278121884813,0.5900001525878942,0.13172744223721367,-0.34149942398071786,-1.2695253327111793,0.5865264847497436,-0.8055123783459486,0.12251353038451285,1.0828751396179221,6.185700802264853,-52.01988307291091,0.4640129543652316,12,0.5349988937377965,0.26499938964844105,-0.40500020980834606,-1.1750001907348597,1.8899993896484375,4,0.08918619475134681,1.2069019948304098,18.040000915527344,1.2142832814490365,17.979999542236328,-1.833344812787759,18.46999931335449,0.08918619475134681
5505,2011-12-19,17.690000534057614,18.010000228881836,17.6200008392334,17.959999084472656,39711600.0,-0.013935339607454078,1.1081000273214185,1.0799942016601705,50.13698930788389,53.8133839966364,0.8087937237026814,0.5084575049932525,0.26051738928700274,-1.171531686870388,6.811090599998902,0.3899993896484375,0.1154199334792736,-0.5549994468689015,-1.5168941488186967,0.40689525508089375,-1.035946797843799,-0.07405209589400386,1.3100176093597433,5.691034217536781,-51.40548913077332,0.4809473509748975,12,0.654999732971195,0.514999389648441,0.16749954223633168,-0.7700004577636683,1.8699989318847727,0,0.11871115421543998,-3.7200012207031534,17.940000534057614,1.2069019948304098,18.040000915527344,1.2142832814490365,17.979999542236328,0.11871115421543998
5506,2011-12-20,18.40999984741211,18.479999542236328,17.90999984741211,17.920000076293945,44825500.0,0.04070092095069855,-1.2352919177072932,-1.8148237105900564,46.62757631623691,53.17008045036225,0.04316851500358965,-0.18893766722562333,-0.426401399967304,-1.8717743603463326,7.301051001216877,0.7899990081787145,0.1448372690184243,0.14449987411499166,-0.8128750131710198,1.1018747614010032,-0.33418756952801587,0.6231873177579992,0.5348176038378902,86.81309237856894,32.53320388459966,0.4786874436430063,12,-0.06499958038330078,-0.2049999237060547,-0.34999990463256836,-1.369999885559082,1.149999618530277,1,0.08202065406828862,1.1081000273214185,17.690000534057614,-3.7200012207031534,17.940000534057614,1.2069019948304098,18.040000915527344,0.08202065406828862
5507,2011-12-21,17.920000076293945,18.350000381469727,17.81999969482422,18.229999542236328,57677700.0,-0.026615957369877097,-1.078433132500832,-0.6326522668265208,41.406260865418865,52.091150937121725,0.40837186071692955,0.3173318740841964,0.09489090825308821,-1.3624312945013202,7.759198289046909,0.5900001525878906,0.12286109641530629,-0.3454998970031724,-1.302874784289184,0.6118749902828391,-0.8241873406461799,0.13318754663983512,0.9718247104753885,32.96695465539863,-16.510195138922924,0.4786874436430063,12,0.36999988555908203,0.2849998474121094,0.21499967575073242,-0.880000114440918,1.7299995422363281,2,0.10658481245983986,-1.2352919177072932,18.40999984741211,1.1081000273214185,17.690000534057614,-3.7200012207031534,17.940000534057614,0.10658481245983986
5508,2011-12-22,18.1299991607666,18.21999931335449,17.969999313354492,18.010000228881836,37599700.0,0.011718698860412324,-1.49999046329318,-0.38709399553310486,44.776121527453235,50.91362912646542,0.1446014119299619,0.17290390532234667,-0.0891121139457951,-1.5457617296670527,7.723978490917048,0.2999992370605433,0.12167937672348117,-0.1715007781982436,-1.043793795067387,0.7007922386708998,-0.6076472866328153,0.2646457302363281,0.7109526681012959,56.04378099442048,8.471774174960878,0.4361465084345725,12,0.10500144958496094,0.05500030517578125,0.025001049041748047,-1.069998741149906,1.6700000762939453,3,0.0932156984162904,-1.078433132500832,17.920000076293945,-1.2352919177072932,18.40999984741211,1.1081000273214185,17.690000534057614,0.0932156984162904
5509,2011-12-23,18.46999931335449,18.489999771118164,18.1299991607666,18.149999618530273,23341700.0,0.018753456609289287,1.0,2.6666878596178614,46.116486201585374,49.78273387229444,-0.2901899292772647,-0.09560187625556793,-0.4041098393381226,-1.8573244134503248,7.569167563818555,0.3600006103515625,0.06874427388607529,0.11999940872192028,-0.6684963895097056,0.9084952069535461,-0.2742484903938909,0.5142473078377314,0.32211447592802855,97.70109398636313,52.67063091205189,0.39424789911581254,12,-0.23499870300292613,-0.32499980926513317,-0.314999103546139,-1.409998893737793,1.3299999237060582,4,0.07363295402876546,-1.49999046329318,18.1299991607666,-1.078433132500832,17.920000076293945,-1.2352919177072932,18.40999984741211,0.07363295402876546
5510,2011-12-27,18.57999992370605,18.63999938964844,18.459999084472656,18.479999542236328,22932400.0,0.005955636948618004,-1.5714091088677773,0.31250149011753287,48.20144345580459,48.85364615684262,-0.4384611638841598,-0.1693949952794611,-0.49150521259215196,-1.92726121315226,8.07665377748995,0.1800003051757848,0.05202911591248949,0.20150003433227326,-0.5763853529562262,0.9793854216207727,-0.18744265931197646,0.590442727976523,0.16522934757450258,92.68298923510557,48.65289797997969,0.3889426936442501,12,-0.44999980926513317,-0.43500041961669567,-0.4249997138977015,-1.5199995040893555,1.5100002288818395,1,0.06727664182630799,1.0,18.46999931335449,-1.49999046329318,18.1299991607666,-1.078433132500832,17.920000076293945,0.06727664182630799
5511,2011-12-28,18.15999984741211,18.59000015258789,18.11000061035156,18.520000457763672,26740600.0,-0.02260495575987964,-1.0869586850878044,-3.5999923706347006,40.41570510010938,47.02933278310164,-0.0749396032838483,0.303995236585223,-0.041063882799864615,-1.471148926463819,8.03726723523585,0.4799995422363317,-0.025744349477257344,-0.24250001907348562,-0.9566535601394186,0.47165352199244737,-0.5995767896064521,0.11457675145948087,0.5402202865865569,41.46344867369422,3.330025096365901,0.35707677053296644,12,-0.029999732971191406,-0.015000343322753906,-0.004999637603759766,-1.0999994277954137,2.0300006866455043,2,0.07709249065493706,-1.5714091088677773,18.57999992370605,1.0,18.46999931335449,-1.49999046329318,18.1299991607666,0.07709249065493706
5512,2011-12-29,18.25,18.270000457763672,18.13999938964844,18.149999618530273,17640100.0,0.004955955580622673,-1.1666693157435324,-0.27777836646462933,46.000003814697266,45.86025041365465,-0.1370217859032472,0.19318385824316664,-0.10991023764272967,-1.5081797551457718,8.101066361742603,0.13000106811523082,-0.08567521612418005,-0.13299989700317383,-0.8411208784314539,0.5751210844251062,-0.48706038771731386,0.2210605937109662,0.4070113622080562,41.79114250170073,1.2293646534319578,0.3540604907141404,12,-0.11999988555908203,-0.10500049591064453,-0.09499979019165039,-1.1899995803833043,1.9500007629394531,3,0.07178079265437742,-1.0869586850878044,18.15999984741211,-1.5714091088677773,18.57999992370605,1.0,18.46999931335449,0.07178079265437742
5513,2011-12-30,18.07999992370605,18.290000915527344,18.049999237060547,18.190000534057614,20775000.0,-0.009315072673641067,-1.8235162122743243,-1.100001907341357,39.63731722068707,44.81310042331962,0.043861317761134444,0.3413033627383193,0.09098765082406501,-1.2875772133049956,8.099520236735987,0.24000167846679688,-0.15135793047805635,-0.2779999732971241,-0.9921159544281721,0.4361160078339239,-0.6350579638626499,0.07905801726840167,0.5355310175830184,5.084860828241051,-30.5197430407766,0.35705799056552456,12,0.050000190734866834,0.06499958038330433,0.14000034332275746,-1.0199995040893555,2.35000038146973,4,0.08683626667308086,-1.1666693157435324,18.25,-1.0869586850878044,18.15999984741211,-1.5714091088677773,18.57999992370605,0.08683626667308086
5514,2012-01-03,18.6299991607666,18.86000061035156,18.479999542236328,18.549999237060547,41236600.0,0.030420311912690012,-2.4545659467847747,-0.7272679983354141,51.231507885427575,44.93471359860225,-0.4447375174328769,-0.2133328677622366,-0.422052848691024,-1.7779928667742517,8.05465287093759,0.7800006866455078,-0.17016267610488,0.2679992675781264,-0.4515206919011234,0.9875192270573763,-0.0917607121614985,0.6277592473177513,-1.0099983215332031,71.60480745230491,34.23764946435065,0.3597599797396248,1,-0.28999900817871094,-0.4849996566772461,-0.4849991798400879,-1.569998741149906,1.3700008392333984,1,0.06280193929143474,-1.8235162122743243,18.07999992370605,-1.1666693157435324,18.25,-1.0869586850878044,18.15999984741211,0.06280193929143474
5515,2012-01-04,18.989999771118164,19.0,18.350000381469727,18.440000534057614,52927700.0,0.019323705129826063,1.280701636974475,6.8749970197649635,55.96330716708025,45.972017026473736,-0.6715625843376714,-0.587714233529411,-0.7462746345830986,-2.110679667468304,8.08819778201697,0.6499996185302734,-0.18102892706151152,0.6179999351501451,-0.13150047556110422,1.3675003458613944,0.24324972979452042,0.9927501405057697,-1.3451989364624026,98.94734517360874,57.64890657801795,0.37475020535562403,1,-0.5799999237060547,-0.6449995040893555,-0.8899998664855957,-1.9299993515014684,0.9099998474121094,2,0.04265400082701998,-2.4545659467847747,18.6299991607666,-1.8235162122743243,18.07999992370605,-1.1666693157435324,18.25,0.04265400082701998
5516,2012-01-05,18.920000076293945,19.0,18.670000076293945,18.93000030517578,37865300.0,-0.0036861345796687095,3.400010172551912,-0.018182259552361878,61.92893917059389,48.25231461593763,-0.5829107647830405,-0.529919587843878,-0.6457299599609811,-2.014613608144586,8.123555501773714,0.3299999237060547,-0.14460242764722864,0.5385002136230455,-0.23455280089039832,1.3115532281364892,0.15197370636632357,0.9250267208797673,-1.2209912750244136,91.57896216224898,44.214371261242505,0.38652650725672266,1,-0.4350004196166992,-0.5749998092651367,-0.7224998474121094,-1.8599996566772496,1.1100006103515625,3,0.061839327250315934,1.280701636974475,18.989999771118164,-2.4545659467847747,18.6299991607666,-1.8235162122743243,18.07999992370605,0.061839327250315934
5517,2012-01-06,18.850000381469727,19.0,18.82999992370605,18.950000762939453,27796900.0,-0.0036997724387921593,-1.4285500197544267,9.999809269502194,60.25316076732415,49.97198564258996,-0.4102606094820658,-0.49639658007777143,-0.5479479478221521,-1.9193286633179767,7.888926126188467,0.17000007629394887,-0.0895954500839764,0.4755004882812486,-0.27660430306086425,1.2276052796233614,0.09944809261019216,0.851552883952305,-1.0989519322509764,84.21057915088922,31.37669311118688,0.3760523956710568,1,-0.3250007629394531,-0.505000114440918,-0.6550006866455078,-1.789999961853031,1.2199993133544922,4,0.07108753981273974,3.400010172551912,18.920000076293945,1.280701636974475,18.989999771118164,-2.4545659467847747,18.6299991607666,0.07108753981273974
5518,2012-01-09,18.96999931335449,19.100000381469727,18.790000915527344,18.8700008392334,37811500.0,0.0063659909525903835,-1.3846266707748287,-0.9999809265863957,62.972285293419596,51.84485220834931,-0.4454150359197193,-0.616500336696248,-0.6378749665309051,-2.012608830988011,7.973273872366497,0.3099994659423828,-0.06578892110484702,0.575499439239497,-0.2185961514197423,1.3695950298987363,0.17845164390987733,0.9725472345691166,-1.168992802104487,82.66652425130161,22.943352069800973,0.39704779532962026,1,-0.3949995040893519,-0.6099987030029261,-0.8574995994567836,-1.909998893737793,0.9400005340576207,0,0.0648392985823183,-1.4285500197544267,18.850000381469727,3.400010172551912,18.920000076293945,1.280701636974475,18.989999771118164,0.0648392985823183
5519,2012-01-10,18.82999992370605,19.25,18.770000457763672,19.07999992370605,45488300.0,-0.0073800418933004375,-1.5945996102812041,-2.5000381475548306,64.76684373069796,53.68545223889301,-0.27823909329754315,-0.5064023352781071,-0.49556792319264886,-1.8440384463570894,8.155680085572412,0.4799995422363281,0.023127843845657026,0.43800001144408895,-0.3499510721852914,1.2259510950734693,0.044024469629398766,0.8319755532587791,-0.9510537802428658,53.333305076304185,-12.678275858913523,0.3939755418146896,1,-0.1800003051757777,-0.3949995040893519,-0.7249999046325648,-1.7699995040893555,1.3600006103515625,1,0.08497081189338762,-1.3846266707748287,18.96999931335449,-1.4285500197544267,18.850000381469727,3.400010172551912,18.920000076293945,0.08497081189338762
5520,2012-01-11,19.06999969482422,19.13999938964844,18.8700008392334,18.940000534057614,32482200.0,0.012745606590046643,-1.0000000000000264,-0.5199966430664205,59.76331928590614,55.83518714842599,-0.49329846962425705,-0.7419106044916788,-0.7342921595900194,-2.0403691697846753,8.870215542816098,0.3099994659423899,0.09478120268340007,0.650999832153321,-0.19194954740916614,1.4939492117158082,0.22952514237207566,1.0724745219345664,-1.0813692428380897,68.9654605425421,5.354414909860466,0.4214746897812441,1,-0.4200000762939453,-0.6349992752075195,-0.9175000190734863,-2.009999275207523,1.220001220703125,2,0.04876771473825414,-1.5945996102812041,18.82999992370605,-1.3846266707748287,18.96999931335449,-1.4285500197544267,18.850000381469727,0.04876771473825414
5521,2012-01-12,19.149999618530273,19.200000762939453,18.959999084472656,19.1200008392334,31101700.0,0.0041950668582215744,2.69230317791015,0.2307613304576136,70.70708108614929,58.580417956365096,-0.4672332536926973,-0.8098773923483016,-0.8110935454294541,-2.0769092088872227,9.366870489550818,0.24000167846679688,0.1422049649818078,0.6969997406005852,-0.20723789080556188,1.6012373720067323,0.24488092489751168,1.1491185563036588,-1.060459602703034,79.16656732549731,11.196792496374087,0.4521188157030732,1,-0.5,-0.7149991989135742,-0.997499942779541,-2.0899991989135778,1.2100009918212855,3,0.03916449164177904,-1.0000000000000264,19.06999969482422,-1.5945996102812041,18.82999992370605,-1.3846266707748287,18.96999931335449,0.03916449164177904
5522,2012-01-13,19.059999465942386,19.170000076293945,18.8799991607666,19.01000022888184,32143700.0,-0.004699746965049489,1.148151287811413,1.6667090539165819,66.31580356306308,61.5446942166291,-0.2796609085636206,-0.669124143557358,-0.6885710546393362,-1.9424136093226672,10.227382464471527,0.29000091552734375,0.17201897992906368,0.5529995918273976,-0.3612405283372411,1.4672397119920362,0.09587953174508002,1.010119651909715,-0.8776226513813263,60.41651765491336,-8.687480949292834,0.4571200600823185,1,-0.2599992752075231,-0.6249990463256871,-0.9074997901916539,-1.9999990463256907,1.060001373291012,4,0.050891985723104716,2.69230317791015,19.149999618530273,-1.0000000000000264,19.06999969482422,-1.5945996102812041,18.82999992370605,0.050891985723104716
5523,2012-01-17,19.309999465942386,19.31999969482422,19.11000061035156,19.229999542236328,40402800.0,0.013116474659231603,3.199965667855647,1.6000228885329162,65.21740332293518,63.098682598574385,-0.3764218335353391,-0.8633658681157463,-0.9108550212976816,-2.152878561572141,11.237395206699206,0.2600002288818324,0.2875679938577562,0.7394996643066456,-0.21375423554473372,1.692753564158025,0.2628727143809577,1.2161266142323335,-1.0422127965462096,98.18177404476445,31.344514176487152,0.47662694992568916,1,-0.4749994277954137,-0.8399991989135778,-1.1399998664855993,-2.2499990463256907,0.9200000762939418,1,0.03935785861735863,1.148151287811413,19.059999465942386,2.69230317791015,19.149999618530273,-1.0000000000000264,19.06999969482422,0.03935785861735863
5524,2012-01-18,19.540000915527344,19.6299991607666,19.32999992370605,19.3700008392334,56573500.0,0.01191100237939513,-1.3999755861237233,2.125002980234987,66.66668874246753,64.28794721806186,-0.5182658484730176,-1.0196302691770285,-1.1205348675378133,-2.3419254988680933,12.461382567822705,0.3199996948242152,0.37988962279478145,0.8895010948181152,-0.10846470576659684,1.8874668954028273,0.3905181945257574,1.388483995110473,-1.1669929435883617,88.15809947347023,23.57435679338866,0.49898290029235615,1,-0.3900012969970703,-0.9150009155273438,-1.2550010681152344,-2.480000495910648,0.5999984741210973,2,0.01893546133822066,3.199965667855647,19.309999465942386,1.148151287811413,19.059999465942386,2.69230317791015,19.149999618530273,0.01893546133822066
5525,2012-01-19,19.790000915527344,19.950000762939453,19.600000381469727,19.68000030517578,52482100.0,0.012794267568398077,-1.5925910227609885,0.6470621234390602,80.07383060486198,66.30404626631388,-0.7183990719867381,-1.163911206663478,-1.3420535790447516,-2.5430339521357723,13.89430457695761,0.4099998474121094,0.532317737587455,1.034501075744629,0.020276088120645852,2.048726063368612,0.5273885819326374,1.5416135695566204,-1.266154000929049,85.04676562285535,16.81396550149269,0.5071124938119919,1,-0.43000030517578125,-1.005000114440918,-1.5050010681152344,-2.730000495910648,0.37999916076660156,3,0.020212208187238012,-1.3999755861237233,19.540000915527344,3.199965667855647,19.309999465942386,1.148151287811413,19.059999465942386,0.020212208187238012
5526,2012-01-20,19.920000076293945,19.93000030517578,19.670000076293945,19.75,42046700.0,0.0065689315185732955,1.7368368217637906,1.5454466638923567,80.3636588104656,68.53854604888515,-0.7729106241696257,-1.2384822740979082,-1.4408288540623673,-2.626721382792052,15.184267608885415,0.26000022888183594,0.6019090647221823,1.0890002250671387,-0.035725151263473975,2.2137256013977513,0.5266375369018341,1.6513629132324432,-1.196491622927887,97.19620170805489,24.560427255892236,0.5623626881653055,1,-0.5599994659423828,-1.1349992752075195,-1.510000228881836,-2.8599996566772496,0.2800006866455078,4,0.018574339247805716,-1.5925910227609885,19.790000915527344,-1.3999755861237233,19.540000915527344,3.199965667855647,19.309999465942386,0.018574339247805716
5527,2012-01-23,19.82999992370605,20.06999969482422,19.559999465942386,19.850000381469727,50013100.0,-0.004518079931887131,1.2173967127195373,-0.11764969875126909,82.77155805487453,70.73846524460237,-0.5914787871892209,-1.0519889503996254,-1.3296782082111598,-2.497168884441212,16.800798515180908,0.5100002288818324,0.6219984025173524,0.903500080108639,-0.21988387279529675,2.026884033012575,0.34180810365667114,1.465192056560607,-0.9347825469997169,74.99999999999972,-5.925200196213282,0.5616919764519686,1,-0.4099998474121058,-0.9849996566772425,-1.3949999809265101,-2.7699995040893555,0.04999923706055043,0,0.02672721576826187,1.7368368217637906,19.920000076293945,-1.5925910227609885,19.790000915527344,-1.3999755861237233,19.540000915527344,0.02672721576826187
5528,2012-01-24,19.81999969482422,19.86000061035156,19.559999465942386,19.75,30828500.0,-0.000504297978835444,2.9999745689436885,-3.499904634750475,77.93429584332165,72.20151547933833,-0.5009013181468696,-0.9580037502227938,-1.27564110436996,-2.4455165365359157,18.50468876034066,0.3000011444091726,0.6245826042535967,0.8089998245239265,-0.31636170409339215,1.9343613531412451,0.24631906021526717,1.3716805888325858,-0.7368171472190213,66.21620576689631,-15.231646130231141,0.5626807643086591,1,-0.34999942779541016,-0.9749994277954102,-1.4800000190734863,-2.759999275207523,0.05999946594238281,1,0.015136284007487788,1.2173967127195373,19.82999992370605,1.7368368217637906,19.920000076293945,-1.5925910227609885,19.790000915527344,0.015136284007487788
5529,2012-01-25,19.82999992370605,19.8700008392334,19.479999542236328,19.799999237060547,37205000.0,0.000504552423602922,6.090770377819777,0.4285831062669792,73.59552608568934,73.73842734598091,-0.3957516422351617,-0.9074157127842106,-1.272818230892259,-2.4140223203520925,19.689022904377545,0.3900012969970703,0.6449692049972562,0.7510000228881815,-0.4007659081742716,1.9027659539506345,0.1751170573569567,1.3268829884194062,-0.5889266325458102,59.322083212102974,-19.08964801481344,0.5758829655312264,1,-0.355000495910641,-0.9849996566772425,-1.4900002479553187,-2.7699995040893555,-0.06999969482421164,2,0.020171438228403282,2.9999745689436885,19.81999969482422,1.2173967127195373,19.82999992370605,1.7368368217637906,19.920000076293945,0.020171438228403282
5530,2012-01-26,19.82999992370605,19.989999771118164,19.709999084472656,19.96999931335449,36818500.0,0.0,2.1111134658583945,-4.666539513002015,76.60819691879381,74.39410688294141,-0.3091151266832206,-0.8526848781739993,-1.2729482866718662,-2.374501681702089,20.74017500822069,0.2800006866455078,0.6472145148358983,0.6885000228881815,-0.48471487347787345,1.8617149192542364,0.101892574705154,1.275107471071209,-0.4562984079595722,59.322083212102974,-16.70431100821542,0.5866074481830276,1,-0.355000495910641,-0.9849996566772425,-1.4900002479553187,-2.4849996566772425,-0.22999954223632457,3,0.015632852603887137,6.090770377819777,19.82999992370605,2.9999745689436885,19.81999969482422,1.2173967127195373,19.82999992370605,0.015632852603887137
5531,2012-01-27,19.559999465942386,19.690000534057614,19.36000061035156,19.57999992370605,43539600.0,-0.013615756873548435,1.749980131924106,0.14286103542229256,68.58636495271598,74.64639148179174,0.0281167221987495,-0.4979524900463197,-1.0036389638368028,-2.059602874909622,22.189831751322338,0.4699993133544922,0.6508931207964608,0.3484995841980023,-0.7423096037655377,1.4393087721615423,-0.19690500978376946,0.8939041781797741,0.5100002288818324,28.168889223198544,-44.888081356226834,0.5454045939817702,1,0.03000068664550426,-0.6149997711181676,-1.2849993705749547,-1.8799991607666051,-0.07999992370605824,4,0.03118612612508942,2.1111134658583945,19.82999992370605,6.090770377819777,19.82999992370605,2.9999745689436885,19.81999969482422,0.03118612612508942
5532,2012-01-30,19.559999465942386,19.6299991607666,19.270000457763672,19.399999618530273,31384800.0,0.0,1.3999974568620221,-7.999809269505213,66.48044276039059,74.78672919706456,0.11901626261718334,-0.4161129004692157,-1.0101471841065113,-2.012172977812554,23.616953576343377,0.3599987030029297,0.6705756123849902,0.2829996109008839,-0.7183702150081608,1.2843694368099285,-0.21768530205363845,0.7836845238554062,0.4958002471923777,40.2776784366089,-30.259882350659275,0.5006849129545223,1,0.11000061035155895,-0.6149997711181676,-1.2849993705749547,-1.7149991989135778,-0.149999618530277,0,0.03271990360283139,1.749980131924106,19.559999465942386,2.1111134658583945,19.82999992370605,6.090770377819777,19.82999992370605,0.03271990360283139
5533,2012-01-31,19.649999618530273,19.729999542236328,19.440000534057614,19.690000534057614,40629600.0,0.0046012349205117875,3.833359824522423,-0.2500059604701341,73.56318689148547,75.55300676917766,0.0919908797889164,-0.4031305603312383,-1.095427746328781,-2.0633186644480404,25.39064968800977,0.2899990081787145,0.6543795128280223,0.2944997787475572,-0.5448103759570202,1.1338099334521345,-0.1251552986047315,0.7141548560998459,0.3743681243896475,52.77771155033153,-19.11253331404069,0.4196550773522882,1,0.020000457763671875,-0.630000114440918,-1.4024996757507324,-1.6549997329711914,0.030000686645507812,1,0.011704811536964899,1.3999974568620221,19.559999465942386,1.749980131924106,19.559999465942386,2.1111134658583945,19.82999992370605,0.011704811536964899
5534,2012-02-01,19.799999237060547,19.950000762939453,19.700000762939453,19.84000015258789,57074800.0,0.007633568521234091,-1.0833518771656547,1.0000000000000888,72.1211777924717,74.66937867891207,-0.01927661525572688,-0.485894504697967,-1.228551333177883,-2.179743662116646,26.344927083886365,0.3000011444091797,0.6708722267171794,0.38599939346313406,-0.40192002066428145,1.1739188075905496,-0.007960313600573699,0.7799591005268418,0.19419381445312567,73.61101176994175,1.2950011484344515,0.39395970706370737,2,-0.12999916076660156,-0.7399997711181641,-1.5899991989135742,-1.8049993515014648,0.0,2,0.004040400342860462,3.833359824522423,19.649999618530273,1.3999974568620221,19.559999465942386,1.749980131924106,19.559999465942386,0.004040400342860462
5535,2012-02-02,19.799999237060547,19.979999542236328,19.799999237060547,19.82999992370605,36405200.0,0.0,-10.999745692669592,0.7499999999999112,70.70060366915217,73.59570588543279,-0.019790373392453375,-0.4449107695200425,-1.20939309623245,-2.138323605682107,27.139180670387507,0.18000030517578125,0.6784043873283672,0.3454994201660142,-0.43387891219826713,1.1248777525302955,-0.04418974601612646,0.7351885863481549,-0.529998779296875,74.64781165042285,3.0662298242367143,0.3896891661821408,2,-0.12999916076660156,-0.7399997711181641,-1.609999179840088,-1.8049993515014648,0.03000068664550426,3,-0.002020152006058651,-1.0833518771656547,19.799999237060547,3.833359824522423,19.649999618530273,1.3999974568620221,19.559999465942386,-0.002020152006058651
5536,2012-02-03,20.09000015258789,20.200000762939453,19.90999984741211,19.989999771118164,54491000.0,0.014646511449583066,-1.230774309503723,-3.333269756501126,79.09602571576683,73.18731340330973,-0.31641526093276084,-0.677499709358333,-1.4629310081737508,-2.3891087564691382,28.118723906342524,0.40000152587890625,0.6709514762317035,0.5770003318786614,-0.20906528391644486,1.3630659476737677,0.18396752398111005,0.9700331397762127,-0.8057997131347641,88.17198126286947,14.55110250570742,0.3930328078975523,2,-0.3549995422363281,-0.9650001525878906,-1.952500343322754,-2.0950002670288086,0.129999160766598,4,-0.02439023232436588,-10.999745692669592,19.799999237060547,-1.0833518771656547,19.799999237060547,3.833359824522423,19.649999618530273,-0.02439023232436588
5537,2012-02-06,20.190000534057614,20.200000762939453,19.920000076293945,20.040000915527344,37141900.0,0.004977619746650008,2.2941242468781207,1.49999046329318,77.16048074523059,73.10133394796627,-0.40228370560443594,-0.7082770949842647,-1.5219755535142063,-2.4530652119921363,29.15120287594094,0.2800006866455078,0.6059492832690196,0.610000705718992,-0.166496511897396,1.38649792333538,0.221752096910798,0.998249314527186,-0.869168081665034,98.6841808065568,27.00641275656561,0.3882486088081942,2,-0.45499992370605113,-1.0650005340576136,-2.052500724792477,-2.1950006484985316,0.01000022888183949,0,-0.035165971918802885,-1.230774309503723,20.09000015258789,-10.999745692669592,19.799999237060547,-1.0833518771656547,19.799999237060547,-0.035165971918802885
5538,2012-02-07,20.200000762939453,20.32999992370605,20.0,20.09000015258789,61422400.0,0.0004953060236412288,-1.2758543579489903,0.733339267321966,73.5713974310769,73.09865298634266,-0.39416255144934453,-0.654985394676121,-1.4736179749746938,-2.4262780887454056,30.140762259521736,0.32999992370605113,0.5266666554155854,0.5585008621215835,-0.20936124377126575,1.3263629680144327,0.17456980917515708,0.9424319150680098,-0.844001578124999,79.36518508875284,9.368394072781086,0.3839310529464252,2,-0.40000057220458984,-1.0100011825561523,-2.0625009536743164,-2.205000877380371,-0.29000091552734375,1,-0.03910895473710785,2.2941242468781207,20.190000534057614,-1.230774309503723,20.09000015258789,-10.999745692669592,19.799999237060547,-0.03910895473710785
5539,2012-02-08,20.43000030517578,20.450000762939453,20.09000015258789,20.21999931335449,91349200.0,0.011386115522248108,1.8799829102866341,1.9090893327785037,73.18836573519964,72.71867174372107,-0.5923986275582003,-0.7999866455967393,-1.6442853012617924,-2.623208203272842,30.98983213834523,0.3600006103515625,0.45243381705608243,0.7085003852844238,-0.03642753474676752,1.4534283053156152,0.33603642526882993,1.0809643453000177,-1.0155610760278329,96.92301372114042,27.63900805781884,0.37246396001559545,2,-0.5699996948242188,-1.0299997329711914,-2.2925004959106445,-2.435000419616699,-0.39999961853027344,2,-0.036710718981731616,-1.2758543579489903,20.200000762939453,2.2941242468781207,20.190000534057614,-1.230774309503723,20.09000015258789,-0.036710718981731616
5540,2012-02-09,20.0,20.489999771118164,19.8700008392334,20.229999542236328,131157200.0,-0.021047493820489316,-1.5306189178668743,-1.095230742681701,52.380946974642534,70.91806974615736,-0.15170081022881376,-0.312776918451501,-1.1751674666276024,-2.161504828569896,31.589818567488965,0.6199989318847656,0.40171268849593744,0.2320000648498528,-0.45559273871252515,0.9195928684122308,-0.1117963369313344,0.57579646663104,-0.5027158481487319,20.967642697610888,-42.93560855680043,0.3437964017811889,2,-0.11999988555908203,-0.5799999237060547,-1.757500171661377,-2.005000114440918,0.13999938964844105,3,-0.0100000381469727,1.8799829102866341,20.43000030517578,-1.2758543579489903,20.200000762939453,2.2941242468781207,20.190000534057614,-0.0100000381469727
5541,2012-02-10,19.899999618530273,20.059999465942386,19.729999542236328,19.790000915527344,63115200.0,-0.00500001907348635,-1.8695464685248304,-0.4782561823097209,52.07099389649332,69.317019872391,0.001788608530056024,-0.16201402106881346,-1.0257665386476695,-2.028304622984372,31.935603317047313,0.32999992370605824,0.3682221700377184,0.09449968338012837,-0.5301008840137165,0.7191002507739732,-0.21780060031679227,0.406799967077049,-0.3034439047523172,22.36842435482697,-38.473385873676676,0.312300283696922,2,0.06500053405761719,-0.31999969482421875,-1.5224995613098145,-1.9049997329711914,0.6700000762939453,4,-0.0035175726716617506,-1.5306189178668743,20.0,1.8799829102866341,20.43000030517578,-1.2758543579489903,20.200000762939453,-0.0035175726716617506
5542,2012-02-13,20.030000686645508,20.059999465942386,19.899999618530273,20.01000022888184,50426600.0,0.006532717115943054,3.000095369796119,0.18182448717723185,55.801121856173566,67.34345709068968,-0.0609400825360531,-0.2272713292759967,-1.1347862789693863,-2.124332216226737,32.54923483647876,0.15999984741211293,0.3326137847384274,0.1760006904602065,-0.3472849608604953,0.6992863417809083,-0.08564213520014619,0.4376435161205592,-0.34410056713353043,39.47382290273278,-19.833555785211843,0.2616428256603517,2,0.06499958038330078,-0.40000057220458984,-1.6150007247924805,-1.8400001525878942,0.4699993133544922,0,0.009485702456099254,-1.8695464685248304,19.899999618530273,-1.5306189178668743,20.0,1.8799829102866341,20.43000030517578,0.009485702456099254
5543,2012-02-14,20.06999969482422,20.06999969482422,19.82999992370605,19.899999618530273,31854000.0,0.0019969549080134374,1.8235254518731696,8.499809269503704,56.521725609547644,65.61018462592034,-0.03922130218520081,-0.21862256557402304,-1.1509723198079556,-2.1187629106786083,32.81096133120528,0.23999977111816762,0.3315394485464438,0.1779996871948235,-0.28596983804843745,0.6419692124380845,-0.053985075426805196,0.4099844498164522,-0.3400001525878906,44.73684870965394,-13.966853226937538,0.2319847626216298,2,0.039999961853027344,-0.4399995803833008,-1.6349997520446777,-1.864999771118164,0.3099994659423828,1,0.006477382665270204,3.000095369796119,20.030000686645508,-1.8695464685248304,19.899999618530273,-1.5306189178668743,20.0,0.006477382665270204
5544,2012-02-15,19.90999984741211,20.209999084472656,19.850000381469727,20.09000015258789,44880700.0,-0.007972090176631697,-1.3999974568620221,-1.058824849375624,51.99999618530648,63.53233934993749,0.1542433979839224,-0.03107531401122543,-0.9675605856914444,-1.9055192728229002,32.64465857999626,0.3599987030029297,0.3368151898813885,-0.0005001068115220164,-0.433870580290332,0.43287036666728795,-0.217185343550927,0.21618512992788297,-0.10400028228759695,23.68424354826971,-33.49785084494877,0.2166852367394042,2,0.19999980926513672,-0.2799997329711914,-1.4424996376037598,-1.7049999237060547,0.6200008392333984,2,0.0,1.8235254518731696,20.06999969482422,3.000095369796119,20.030000686645508,-1.8695464685248304,19.899999618530273,0.0
5545,2012-02-16,20.190000534057614,20.270000457763672,19.90999984741211,19.979999542236328,42558500.0,0.014063319376765193,-1.0571441027569333,-1.1666701987877564,65.67165170522468,62.04074223765504,-0.0722116151514669,-0.2946809796119574,-1.2281502059769842,-2.134578234593558,32.01521419681761,0.3600006103515625,0.33061768744498465,0.25950059890746857,-0.1871708135023873,0.7061720113173244,0.03616489270254064,0.4828363051123965,-0.3600006103515625,85.18522443097463,23.32797718829449,0.22333570620492774,2,-0.08000087738036754,-0.5100002288818324,-1.6475005149841273,-1.9550008773803675,0.649999618530277,3,-0.007924707438328626,-1.3999974568620221,19.90999984741211,1.8235254518731696,20.06999969482422,3.000095369796119,20.030000686645508,-0.007924707438328626
5546,2012-02-17,20.290000915527344,20.350000381469727,20.0,20.200000762939453,54249700.0,0.004952965766446882,2.3333514986376023,0.42857013106148717,67.29859190833162,60.94497681133293,-0.15741194066666608,-0.3852948252396189,-1.3052429742404072,-2.1886057417381792,31.41624081152902,0.35000038146972656,0.32351664216173504,0.3410009384155259,-0.1336143833722261,0.8156162602032779,0.10369327752164992,0.5783085993094019,-0.4400005340576172,88.46165132230503,22.888493132691764,0.23730766089387575,2,-0.18000125885009766,-0.6050014495849609,-1.7475008964538574,-2.0550012588500977,0.6199989318847656,4,-0.007392879207024139,-1.0571441027569333,20.190000534057614,-1.3999974568620221,19.90999984741211,1.8235254518731696,20.06999969482422,-0.007392879207024139
5547,2012-02-21,20.36000061035156,20.489999771118164,20.170000076293945,20.299999237060547,41222900.0,0.0034499601609503383,1.0,0.6666807951510647,66.9856529194725,60.213227421154656,-0.22435442734960276,-0.4359012127862769,-1.359431214792835,-2.213036162406258,30.68124302958527,0.31999969482421875,0.32548659598727525,0.38450059890746857,-0.12035979114949313,0.8893609889644303,0.13207040387898772,0.6369307939359494,-0.4500007629394496,80.30315290581699,12.569836016377238,0.25243019502848,2,-0.25000095367431285,-0.6750011444091761,-1.8175005912780726,-2.125000953674313,0.7199993133544922,1,0.010314296570594905,2.3333514986376023,20.290000915527344,-1.0571441027569333,20.190000534057614,-1.3999974568620221,19.90999984741211,0.010314296570594905
5548,2012-02-22,20.1200008392334,20.459999084472656,20.049999237060547,20.40999984741211,36219200.0,-0.01178780765832288,1.102576893544806,-4.833206179668415,57.33947883938831,58.452239988286735,0.0034687370588386557,-0.1815836142519629,-1.0925428804554898,-1.9247276389244021,29.732929611151683,0.4099998474121094,0.2770222274862988,0.12950077056884624,-0.37373071750771203,0.6327322586454045,-0.1221149734694329,0.38111651460712537,-0.15200099945068501,42.187611758815535,-23.777662288485672,0.25161574403827897,2,-0.010001182556152344,-0.32000064849853516,-1.5025005340576172,-1.8850011825561523,0.9099998474121094,2,0.01888663742128749,1.0,20.36000061035156,2.3333514986376023,20.290000915527344,-1.0571441027569333,20.190000534057614,0.01888663742128749
5549,2012-02-23,20.229999542236328,20.25,19.920000076293945,20.07999992370605,30008000.0,0.005467132127968677,2.4736736435275812,-0.5172418329025464,59.38864919791445,59.23087356865028,-0.15408751775857965,-0.27413383333639274,-1.1838141800979542,-1.9854471876183872,28.851171993610485,0.3299999237060547,0.2311862150002959,0.21949949264526225,-0.28864447511834257,0.7276434604088671,-0.03457249123653838,0.4735714765270629,0.26000022888183594,55.17236843403368,-9.29414812409211,0.25407198388180174,2,-0.11999988555908203,-0.34999942779541016,-1.5774993896484375,-1.9600000381469727,0.9200000762939453,3,0.007414711909266458,1.102576893544806,20.1200008392334,1.0,20.36000061035156,2.3333514986376023,20.290000915527344,0.007414711909266458
5550,2012-02-24,20.13999938964844,20.32999992370605,20.11000061035156,20.270000457763672,27220500.0,-0.004448846002195084,-1.3157989840784565,-0.8666759915058749,51.19615390933442,59.13366912563262,-0.04709227853683373,-0.16834989858938343,-1.0644630921037326,-1.840602427366953,27.790720730306965,0.2199993133544922,0.19409450178292076,0.11399936676025746,-0.3898560191477962,0.6178547526683111,-0.13792832619376938,0.3659270597142843,0.33860038757323707,38.59639142830436,-21.926743413266884,0.2519276929540269,2,0.020000457763668322,-0.2599992752075231,-1.2524995803833043,-1.7150001525878942,1.0500011444091726,4,0.01936451384390403,2.4736736435275812,20.229999542236328,1.102576893544806,20.1200008392334,1.0,20.36000061035156,0.01936451384390403
5551,2012-02-27,20.170000076293945,20.26000022888184,19.96999931335449,19.989999771118164,37170200.0,0.0014896071278396317,-1.6363573311138648,-1.3846063558203376,49.50493927645415,58.43409328344158,-0.03885132218006859,-0.15843051751059534,-1.0622247604989354,-1.8100774377264344,27.711167406331437,0.29000091552735086,0.13861073282010494,0.11350002288818217,-0.34322934443683195,0.5702293902131963,-0.11486466077432311,0.34186470655068746,0.2974277069091791,43.859672605105004,-11.34739930282555,0.22836468366250703,2,-0.010000228881835938,-0.28999996185302734,-1.0974993705749512,-1.5850000381469727,0.6499996185302734,0,0.033217653632109156,-1.3157989840784565,20.13999938964844,2.4736736435275812,20.229999542236328,1.102576893544806,20.1200008392334,0.033217653632109156
5552,2012-02-28,20.200000762939453,20.21999931335449,20.020000457763672,20.15999984741211,34349100.0,0.0014873914988611237,4.000095369796741,0.22222693171703473,50.0,57.709457104602954,-0.04716102101852826,-0.14548457477608778,-1.0431765456164186,-1.7849907204203745,27.916343422721855,0.19999885559081676,0.1492349482185169,0.11150064468383647,-0.28438814443664384,0.5073894338043168,-0.08644374987640546,0.3094450392440784,0.2564784661254862,51.852074245447966,-0.28680087589738434,0.1979443945602406,2,-0.030000686645507812,-0.32000064849853516,-1.127500057220459,-1.6150007247924805,0.15999984741210582,1,0.03514846820081696,-1.6363573311138648,20.170000076293945,-1.3157989840784565,20.13999938964844,2.4736736435275812,20.229999542236328,0.03514846820081696
5553,2012-02-29,19.8799991607666,20.200000762939453,19.84000015258789,20.18000030517578,46229800.0,-0.015841662875575313,1.117637819128347,-7.499856952126645,37.08919304938047,56.052701200611175,0.27161824862906414,0.20304154854833456,-0.6787675259327202,-1.4204641948373435,27.686406825972316,0.3600006103515625,0.16166266427211795,-0.22000093460082937,-0.5733317487148035,0.1333298795131448,-0.39666634165781645,-0.04333552754384229,0.5657504852429192,8.16306670663024,-36.72833164863944,0.1766654070569871,2,0.2850008010864258,9.5367431640625e-07,-0.7474989891052246,-1.234999656677246,0.3400001525878871,2,0.06036221396365371,4.000095369796741,20.200000762939453,-1.6363573311138648,20.170000076293945,-1.3157989840784565,20.13999938964844,0.06036221396365371
5554,2012-03-01,19.8799991607666,19.959999084472656,19.739999771118164,19.90999984741211,43149300.0,0.0,2.3846266707748285,0.10000190734135689,46.4705690958396,53.91924757734617,0.2982827346028536,0.22065535706180128,-0.6302207192635549,-1.3849078657933518,26.88636171668344,0.2199993133544922,0.15635656000963394,-0.2240009307861328,-0.5646141708824501,0.11661230931018451,-0.3943075508342915,-0.05369431073797415,0.5415205055060532,23.7287039731033,-23.189670540313934,0.1703066200481592,3,0.2350006103515625,9.5367431640625e-07,-0.722498893737793,-1.234999656677246,0.07999992370605469,3,0.05784716169145754,1.117637819128347,19.8799991607666,4.000095369796741,20.200000762939453,-1.6363573311138648,20.170000076293945,0.05784716169145754
5555,2012-03-02,19.76000022888184,19.88999938964844,19.709999084472656,19.84000015258789,27449600.0,-0.006036163830508645,1.0000211929511849,2.666603089833946,45.93025318926214,51.544987719671774,0.39210573604888665,0.3557431537186311,-0.45400896851954897,-1.2282523721029968,25.948422886677,0.1800003051757848,0.14273843016740528,-0.3419999122619579,-0.6905070870775312,0.006507262553615334,-0.5162534996697445,-0.1677463248541713,0.6206282436815442,9.091098249058186,-39.24179306946875,0.17425358740778704,3,0.33999919891357067,0.11999988555907848,-0.6000003814697301,-1.115000724792484,-0.21000099182129262,4,0.07034409785161677,2.3846266707748285,19.8799991607666,1.117637819128347,19.8799991607666,4.000095369796741,20.200000762939453,0.07034409785161677
5556,2012-03-05,19.600000381469727,19.75,19.459999084472656,19.729999542236328,31971300.0,-0.00809715817605372,2.4117739456293688,1.6249910592948293,37.71427699497758,48.292612616950116,0.4961069245294567,0.5029370795181443,-0.26170780895673573,-1.0390200883605871,24.725149838270234,0.30000114440918324,0.14685053470241272,-0.4774997711181648,-0.8921719211273391,-0.06282762110899043,-0.684835846122752,-0.2701636961135776,0.7269777400463973,18.42121774134863,-29.75037442056745,0.20733607500458798,3,0.3599987030029297,0.2799997329711914,-0.4400005340576172,-0.9550008773803711,0.4200000762939453,0,0.08112245518582273,1.0000211929511849,19.76000022888184,2.3846266707748285,19.8799991607666,1.117637819128347,19.8799991607666,0.08112245518582273
5557,2012-03-06,19.479999542236328,19.530000686645508,19.31999969482422,19.43000030517578,36742300.0,-0.0061224916784619055,1.7999847413661563,-0.38461199876755137,33.87979338119406,45.68598089937298,0.53434427792034,0.5976615498694215,-0.09433752076585833,-0.8885911173924548,23.582061163410906,0.2800006866455078,0.09113019245416254,-0.5620005607604988,-1.0510215559158844,-0.0729795656051131,-0.8065110583381916,-0.3174900631828059,0.7602806755754479,18.18177877383641,-29.167489490889896,0.24451049757769197,3,0.3450002670288086,0.40000057220458984,-0.21249961853027344,-0.8350000381469727,0.5799999237060582,1,0.06878851047622025,2.4117739456293688,19.600000381469727,1.0000211929511849,19.76000022888184,2.3846266707748285,19.8799991607666,0.06878851047622025
5558,2012-03-07,19.40999984741211,19.530000686645508,19.399999618530273,19.5,34751400.0,-0.00359341357644527,-1.3636426688861145,-1.8000305180437934,35.63219776774643,43.04637518490987,0.5509804289019335,0.6381605889861177,0.016424941952550398,-0.7924128855633192,22.13958767361759,0.13000106811523438,0.014795652743909926,-0.5925002098083496,-1.150537621736266,-0.03446279788043327,-0.871518915772306,-0.3134815038443932,0.7198467076411603,14.062537252938512,-34.78149994749498,0.27901870596395767,3,0.41499996185302734,0.49499988555908203,-0.10249996185302734,-0.7650003433227539,0.4400005340576172,2,0.04894388307097852,1.7999847413661563,19.479999542236328,2.4117739456293688,19.600000381469727,1.0000211929511849,19.76000022888184,0.04894388307097852
5559,2012-03-08,19.68000030517578,19.780000686645508,19.530000686645508,19.56999969482422,36655500.0,0.013910379180124943,-1.6315979681570862,-1.2222269317170347,35.26012134255181,41.275704899711805,0.21764579099082226,0.3257947378206296,-0.21979577712998832,-1.037113413654815,20.086398360877034,0.37000083923339844,-0.06540414901952829,-0.2849997520446763,-0.8224992169834948,0.2524997128941422,-0.5537494845140856,-0.01625001957526706,0.35266462665000375,63.15803563062964,18.129723847007796,0.2687497324694101,3,0.1099996566772461,0.22499942779541016,-0.33500051498413086,-1.0350008010864258,0.049999237060546875,3,0.027438973567327052,-1.3636426688861145,19.40999984741211,1.7999847413661563,19.479999542236328,2.4117739456293688,19.600000381469727,0.027438973567327052
5560,2012-03-09,19.799999237060547,19.88999938964844,19.68000030517578,19.729999542236328,26274400.0,0.006097506606908221,-1.4706040750381892,0.6363573311138854,35.99995204380569,39.775150762750854,0.04955740352330551,0.20031421050920528,-0.3074702982227109,-1.1329334939833515,18.78040866445078,0.2099990844726598,-0.1054482988186507,-0.15500078201294087,-0.6971800521801086,0.38717848815422684,-0.42609041709652473,0.11608885307064298,0.1471458663250509,84.21049109234197,42.830676723994856,0.27108963508358314,3,-0.029999732971191406,0.10500049591064453,-0.4349994659423828,-1.1549997329711914,0.28000068664550426,4,0.008080800685720702,-1.6315979681570862,19.68000030517578,-1.3636426688861145,19.40999984741211,1.7999847413661563,19.479999542236328,0.008080800685720702
5561,2012-03-12,19.82999992370605,19.8799991607666,19.65999984741211,19.81999969482422,26316200.0,0.0015151862526010529,3.0000346794749526,0.14286103542229256,34.50291288775749,38.053252194723925,-0.037709819497536046,0.17370645605016222,-0.2905915748279284,-1.1322679049525135,17.87989228747481,0.2199993133544922,-0.1638009545427117,-0.12150011062622568,-0.6660727961548716,0.42307257490242023,-0.39378645339054685,0.1507862321380955,-0.5100002288818324,89.47377226914259,50.82740027844747,0.27228634276432245,3,-0.0699996948242152,0.07499980926514027,-0.4650001525878871,-1.1850004196166957,0.22999954223633523,0,-0.014120054852384212,-1.4706040750381892,19.799999237060547,-1.6315979681570862,19.68000030517578,-1.3636426688861145,19.40999984741211,-0.014120054852384212
5562,2012-03-13,20.21999931335449,20.21999931335449,19.88999938964844,19.899999618530273,33326000.0,0.019667140249567394,1.0625014901175418,31.999237078019785,52.68813014266136,39.78646742731068,-0.47446963947437126,-0.21220894299144533,-0.6311145933909188,-1.494450694414141,17.297059567566563,0.3899993896484375,-0.18588321661702167,0.258999347686764,-0.2978303500197619,0.8158290453932899,-0.019415501166498927,0.537414196540027,-0.8887996292114231,100.0,59.248611874372585,0.2784148488532631,3,-0.44999980926513317,-0.31499958038329723,-0.7899990081787074,-1.509999275207516,-0.30999946594237926,1,-0.009891140572825141,3.0000346794749526,19.82999992370605,-1.4706040750381892,19.799999237060547,-1.6315979681570862,19.68000030517578,-0.009891140572825141
5563,2012-03-14,20.200000762939453,20.3799991607666,20.059999465942386,20.15999984741211,41190400.0,-0.0009890480264174162,-1.6666454740523422,0.12500298023508233,49.152577075184,40.0844683139045,-0.4518188423079792,-0.1918056468040028,-0.5553715121545224,-1.4408809266444713,17.089171693866803,0.3199996948242152,-0.20852270622513913,0.2325007438659661,-0.3326591607409206,0.7976606484728528,-0.05007920843747726,0.5150806961694094,-0.8332490936279306,78.82367988798234,38.24836763926043,0.28257995230344296,3,-0.35000133514404297,-0.2950010299682617,-0.7700004577636719,-1.4900007247924805,-0.29000091552734375,2,-0.006930757015312761,1.0625014901175418,20.21999931335449,3.0000346794749526,19.82999992370605,-1.4706040750381892,19.799999237060547,-0.006930757015312761
5564,2012-03-15,19.90999984741211,20.200000762939453,19.799999237060547,20.059999465942386,55020200.0,-0.014356480424466245,-1.1621655059359648,-3.7499046347511853,44.16245178380544,39.888045935520424,-0.175578781183237,0.10350186306178699,-0.22957740232244106,-1.119133338735157,16.21759455586602,0.40000152587890625,-0.24479249557633054,-0.057500171661377664,-0.6226600762682644,0.507659732945509,-0.340080123964821,0.22507978064206569,-0.48245332861328194,34.72225533594535,-5.851252875803766,0.28257995230344296,3,-0.06000041961669922,-0.005000114440917969,-0.41499996185302734,-1.135000228881836,-0.22999954223632812,3,-0.0030135342241190965,-1.6666454740523422,20.200000762939453,1.0625014901175418,20.21999931335449,3.0000346794749526,19.82999992370605,-0.0030135342241190965
5565,2012-03-16,20.030000686645508,20.049999237060547,19.899999618530273,20.01000022888184,56363000.0,0.006027164246763972,4.000190742624619,-0.13333672418394377,46.6019588272221,40.87556613910315,-0.2830143256700275,-0.030672983209719007,-0.32325832015812495,-1.2094011444021007,15.160098434628026,0.14999961853027344,-0.22175423400920735,0.07050065994262766,-0.4858591282582019,0.6268604481434572,-0.2076792341577871,0.34868055404304243,-0.5453070093286136,51.3890544575045,10.767273665000701,0.27817989410041555,3,-0.18000125885009766,-0.1250009536743164,-0.40000009536743164,-1.1950006484985352,-0.6100006103515625,4,-0.014977590320763068,-1.1621655059359648,19.90999984741211,-1.6666454740523422,20.200000762939453,1.0625014901175418,20.21999931335449,-0.014977590320763068
5566,2012-03-19,20.13999938964844,20.280000686645508,19.940000534057614,19.940000534057614,30276500.0,0.005491697415481056,-2.4000209809549298,9.999713904255422,48.5980983550451,42.510933358419926,-0.3445968150014451,-0.16072613047701978,-0.4028596028220939,-1.2912800929316823,14.082360794479138,0.3400001525878942,-0.2222137316046009,0.1879994392395048,-0.3534452511902728,0.7294441296692824,-0.08272290597538401,0.4587217844543936,-0.6015873833245635,58.62072367447535,18.617299983847623,0.27072234521488847,3,-0.25000000000000355,-0.23499965667724965,-0.4899992942810094,-1.284999847412113,-0.649999618530277,0,-0.002979119551176801,4.000190742624619,20.030000686645508,-1.1621655059359648,19.90999984741211,-1.6666454740523422,20.200000762939453,-0.002979119551176801
5567,2012-03-20,20.56999969482422,20.63999938964844,20.01000022888184,20.040000915527344,61659600.0,0.021350561976520632,-1.1355898231662236,2.6500090599577533,65.33335819952921,45.811062295284685,-0.6746692947457653,-0.6052169594473398,-0.7945824729469351,-1.6916521062150522,12.927963254432504,0.6299991607666016,-0.2005631794348517,0.6074997901916497,0.026072265526053684,1.1889273148572457,0.31678602785885346,0.8982135525244459,-0.9810924592337784,91.6667045108783,45.66790859247143,0.29071376233279766,3,-0.4849996566772461,-0.5900001525878906,-0.7974996566772461,-1.5149993896484375,-0.9699993133544922,1,-0.02479339992455898,-2.4000209809549298,20.13999938964844,4.000190742624619,20.030000686645508,-1.1621655059359648,19.90999984741211,-0.02479339992455898
5568,2012-03-21,20.5,20.649999618530273,20.350000381469727,20.559999465942386,39135200.0,-0.00340299931272392,1.4999960263532255,-0.11320680025336076,63.36209979553536,48.933504345616186,-0.48477205055602823,-0.5325954533168442,-0.6901980639480385,-1.591970696896066,12.21610222692821,0.2999992370605469,-0.14649081746026127,0.5185001373291023,-0.10770903919005903,1.1447093138482636,0.20539554906952162,0.8316047255886829,-0.8270053920849207,82.35299397502497,32.15179483972939,0.3131045882595809,3,-0.3450002670288086,-0.5150003433227539,-0.6374998092651367,-1.4449996948242188,-0.5200004577636719,2,-0.02878049524818982,-1.1355898231662236,20.56999969482422,-2.4000209809549298,20.13999938964844,4.000190742624619,20.030000686645508,-0.02878049524818982
5569,2012-03-22,20.3799991607666,20.56999969482422,20.270000457763672,20.350000381469727,32211700.0,-0.005853699474799967,-2.157909530788845,-0.49998410528655207,63.36204770345323,51.973737196688134,-0.28500557969742957,-0.42243952650972716,-0.5319847031791198,-1.4559373397874147,11.875215302060358,0.2999992370605469,-0.07010450525591949,0.39099931716918945,-0.2511319673506165,1.0331306016889954,0.06993367490928648,0.7120649594290924,-0.6093040517900015,63.99993896484375,8.243389725969067,0.3210656422599037,3,-0.22499942779541016,-0.39499950408935547,-0.5099992752075195,-1.3249988555908203,-0.2199993133544922,3,-0.023061792576482776,1.4999960263532255,20.5,-1.1355898231662236,20.56999969482422,-2.4000209809549298,20.13999938964844,-0.023061792576482776
5570,2012-03-23,20.530000686645508,20.59000015258789,20.25,20.34000015258789,27646700.0,0.007360232191160998,1.1935531505146775,6.333608850457782,70.1298647682367,55.93228740563026,-0.35823935902816473,-0.5710005338298707,-0.6489799109559655,-1.5907873717397152,11.310960154814598,0.3400001525878906,0.01764278534864161,0.5215007781982415,-0.16227446724640515,1.205276023642888,0.17961315547591994,0.863388400920563,-0.6713751267135422,83.09872019428126,21.685114295443256,0.3418876227223229,3,-0.30500125885009766,-0.5450010299682617,-0.6600008010864258,-1.4750003814697266,-0.5500011444091797,4,-0.04140284233028013,-2.157909530788845,20.3799991607666,1.4999960263532255,20.5,-1.1355898231662236,20.56999969482422,-0.04140284233028013
5571,2012-03-26,20.84000015258789,20.86000061035156,20.649999618530273,20.700000762939453,29098800.0,0.015099827353831197,1.3333403975756046,0.7368368217637906,77.20001220703134,58.655829857226934,-0.5698271046729815,-0.8729903010496365,-0.9242693503673536,-1.8831998960547054,11.480619701363567,0.32999992370605113,0.10175585380291707,0.7980002403259263,0.021541188431946523,1.574459292219906,0.4097707143789364,1.1862297662729162,-0.9022371867960928,97.64700602497544,29.493999918109495,0.38822952594698923,3,-0.5100002288818359,-0.75,-0.945000171661377,-1.7849998474121094,-1.0,0,-0.06813819893938966,1.1935531505146775,20.530000686645508,-2.157909530788845,20.3799991607666,1.4999960263532255,20.5,-0.06813819893938966
5572,2012-03-27,20.90999984741211,21.049999237060547,20.8799991607666,20.93000030517578,44476400.0,0.0033589104756088783,-3.249904634751097,-0.14286103542234332,80.00000000000009,62.08332129331762,-0.5941370561831327,-0.9350097972719951,-0.9551285527170954,-1.9200179300096352,11.795236948606588,0.20999908447265625,0.18528180619170342,0.8324999809265137,-0.03406927589595199,1.6990692377489793,0.39921535251528084,1.2657846093377465,-0.8615683642731398,82.50005960470162,7.194950276093039,0.43328462841123244,3,-0.4850006103515625,-0.7250003814697266,-1.012500286102295,-1.8549995422363281,-1.1900005340576207,1,-0.06791009500986145,1.3333403975756046,20.84000015258789,1.1935531505146775,20.530000686645508,-2.157909530788845,20.3799991607666,-0.06791009500986145
5573,2012-03-28,21.07999992370605,21.11000061035156,20.729999542236328,20.850000381469727,39839300.0,0.008130085008823285,1.6206887479940415,-11.499713904253113,79.16666335529703,65.97267813459446,-0.6997702543418107,-1.0651079578889124,-1.0912652089060835,-2.059662398831623,12.604718543436604,0.3800010681152308,0.28151296698221984,0.9425000190734814,-0.026598917763323016,1.9115989559102857,0.45795055065508095,1.4270494874918818,-0.89134895501806,96.5115505402672,18.857374056735722,0.48454946841840146,3,-0.5749998092651332,-0.8649997711181605,-1.1825003623962367,-2.02499961853027,-1.9599990844726527,2,-0.07020870719131045,-3.249904634751097,20.90999984741211,1.3333403975756046,20.84000015258789,1.1935531505146775,20.530000686645508,-0.07020870719131045
5574,2012-03-29,21.030000686645508,21.239999771118164,20.850000381469727,20.959999084472656,36518000.0,-0.0023718803245494913,-1.6896601619278757,0.3043553978073787,76.39488175666013,69.28300290453201,-0.5299179068244086,-0.9744991201026352,-1.0147001254627526,-1.984559279161168,13.911192946824277,0.3899993896484375,0.3147939567383311,0.8350007057189934,-0.2037334831527673,1.8737348945907542,0.31563361128311485,1.354367800154872,-0.6939337752913453,78.78796636129816,1.882025137012576,0.51936709443588,3,-0.4400005340576172,-0.7500009536743164,-1.0750007629394531,-1.9750003814697266,-1.9500007629394567,3,-0.04992872611154753,1.6206887479940415,21.07999992370605,-3.249904634751097,20.90999984741211,1.3333403975756046,20.84000015258789,-0.04992872611154753
5575,2012-03-30,21.149999618530273,21.190000534057614,20.979999542236328,21.1200008392334,35673900.0,0.005706083117770211,2.8181786655571246,0.4285441813574562,77.27274160293089,72.46907437651933,-0.5300811992002323,-1.0382553349080688,-1.114250562963175,-2.076106614709346,15.395147656158093,0.2100009918212855,0.36514496685187936,0.8854996681213372,-0.21486352601105452,1.9858628622537289,0.33531807105514133,1.435681265187533,-0.6512247924185921,84.74574079462063,9.040020868811084,0.5501815970661958,3,-0.5249996185302734,-0.869999885559082,-1.1549997329711914,-2.094999313354492,-2.440000534057617,4,-0.04680850066071818,-1.6896601619278757,21.030000686645508,1.6206887479940415,21.07999992370605,-3.249904634751097,20.90999984741211,-0.04680850066071818
5576,2012-04-02,21.190000534057614,21.299999237060547,21.049999237060547,21.13999938964844,30716500.0,0.0018912962765396113,-1.1738993423835073,1.666772634791218,73.4299846306379,73.36869953553139,-0.4531273257069586,-1.0045327497186598,-1.1371074690033929,-2.0868151340187033,16.545424773920477,0.25,0.4580023861607394,0.8460005760192821,-0.2816315620384522,1.9736327140770165,0.282184506990415,1.4098166450481493,-0.5578052178447663,80.70197159722066,7.735979644960665,0.563816069028868,4,-0.4150009155273402,-0.8800010681152308,-1.1700005531311,-2.1350002288818324,-2.409999847412106,0,-0.057102452162590245,2.8181786655571246,21.149999618530273,-1.6896601619278757,21.030000686645508,1.6206887479940415,21.07999992370605,-0.057102452162590245
5577,2012-04-03,20.81999969482422,21.190000534057614,20.6299991607666,21.11000061035156,64106700.0,-0.017461105705906532,1.4888907726868374,-5.7998855617020695,62.80988478677916,73.30734231233626,-0.04909778904693951,-0.5575827365246653,-0.7510071722063216,-1.6941661856401993,16.785535348223345,0.5600013732910121,0.5360299288457426,0.40899972915649485,-0.6602037761319899,1.4782032344449796,-0.12560202348774752,0.9436014818007372,0.4799995422363281,28.35828543611379,-42.05465826117195,0.5346017526442427,4,-0.04500007629394531,-0.5100002288818359,-0.7999997138977051,-1.7649993896484375,-4.010000228881832,1,-0.047070103583140455,-1.1738993423835073,21.190000534057614,2.8181786655571246,21.149999618530273,-1.6896601619278757,21.030000686645508,-0.047070103583140455
5578,2012-04-04,20.36000061035156,20.770000457763672,20.25,20.63999938964844,43848100.0,-0.02209409660015571,-1.0800018310546875,0.9655099839520502,58.68727290401541,72.78792289017652,0.4346634589021434,-0.02399291300008244,-0.27959953719242847,-1.2027869503480666,16.6408676104235,0.5699996948242188,0.5964221482529304,-0.09849939346313974,-1.0593823503195487,0.8623835633932693,-0.5789408718913442,0.38194208496506477,0.9399986267089879,10.47625621705246,-61.788901997175266,0.48044147842820484,4,0.4149990081787145,-0.050001144409176135,-0.3350005149841273,-1.3050003051757777,-3.850000381469723,2,-0.03143424743669587,1.4888907726868374,20.81999969482422,-1.1738993423835073,21.190000534057614,2.8181786655571246,21.149999618530273,-0.03143424743669587
5579,2012-04-05,20.21999931335449,20.3700008392334,20.06999969482422,20.18000030517578,30611900.0,-0.006876291394897649,-1.3076990793382974,-0.14285422343322618,53.639819583861886,70.9556956474682,0.6141683569721614,0.16710562042664634,-0.1299036839485339,-1.0478681744772125,17.50698346313375,0.3000011444091797,0.5771815756207239,-0.2655006408691456,-1.1625011539029408,0.6314998721646496,-0.7140008973860432,0.18299961564775202,1.0379999542236362,12.19509547601518,-60.12023309044204,0.4485002565168981,4,0.4650001525878942,0.09000015258789418,-0.19749927520751598,-1.1649990081787074,-3.510000228881836,3,-0.05440150897505647,-1.0800018310546875,20.36000061035156,1.4888907726868374,20.81999969482422,-1.1738993423835073,21.190000534057614,-0.05440150897505647
5580,2012-04-09,19.959999084472656,20.15999984741211,19.8700008392334,19.96999931335449,26416300.0,-0.012858567641499064,-2.052673847790951,-0.25001192122448157,46.73912743013987,67.57115289448025,0.8770411533744529,0.4634695619876368,0.1369697565533059,-0.7808574387166161,18.553285266987622,0.3499984741210902,0.5604138081988559,-0.5335008621215813,-1.407313687452774,0.34031196320961143,-0.9704072747871777,-0.09659444945598494,1.2267202087402325,6.293590634507577,-64.95516494735438,0.43690641266559627,4,0.6250009536743164,0.35000038146972656,0.037500858306884766,-0.904998779296875,-3.419998168945309,0,-0.04408813632918329,-1.3076990793382974,20.21999931335449,-1.0800018310546875,20.36000061035156,1.4888907726868374,20.81999969482422,-0.04408813632918329
5581,2012-04-10,19.549999237060547,20.100000381469727,19.520000457763672,19.940000534057614,44896400.0,-0.02054107546182493,-1.5777839943372793,38.999237078022276,31.38686436253515,62.16969337920638,1.2122968535631529,0.8974285342178696,0.5579245457256192,-0.3648826708069137,19.991089008976456,0.5799999237060547,0.5417960259736674,-0.9295006752014174,-1.8554878689778107,-0.0035134814250241675,-1.392494272089614,-0.4665070783132208,1.5313825798339842,1.7963340075677232,-64.10737050527472,0.46299359688819663,4,0.8600006103515625,0.7600002288818359,0.4400005340576172,-0.4949989318847656,-2.8599987030029332,1,-0.04296676139994515,-2.052673847790951,19.959999084472656,-1.3076990793382974,20.21999931335449,-1.0800018310546875,20.36000061035156,-0.04296676139994515
5582,2012-04-11,20.020000457763672,20.040000915527344,19.6200008392334,19.68000030517578,40610100.0,0.024040984094370277,1.2105205039401696,-0.8717923637839794,42.35670298724504,58.07969778275616,0.6736100161437086,0.43392311849362386,0.10456558919860726,-0.8289893699124988,20.4569381142375,0.4900016784667969,0.5026062107153351,-0.4494995117187486,-1.3914680613299417,0.49246903789244456,-0.9204837865243469,0.021484763086849767,0.9052432232177736,40.0,-22.83887729305392,0.4709842748055969,4,0.3899993896484375,0.28999900817871094,-0.10000085830688477,-0.9650001525878906,-3.470001220703125,2,-0.061938049089169556,-1.5777839943372793,19.549999237060547,-2.052673847790951,19.959999084472656,-1.3076990793382974,20.21999931335449,-0.061938049089169556
5583,2012-04-12,20.059999465942386,20.280000686645508,19.979999542236328,20.09000015258789,32041300.0,0.0019979524107953672,-2.1578979069417255,-0.0882372740634257,44.77124916319795,54.56596082792703,0.529377912974244,0.40359005583807317,0.07911534678336096,-0.8576919086916668,20.272526034169214,0.3000011444091797,0.41052184802796887,-0.4025004386901827,-1.3549243134857782,0.5499234361054128,-0.8787123760879822,0.07371149870761684,0.7247198927172818,63.52926656868176,0.802669596355365,0.4762119373977985,4,0.350000381469723,0.2899999618530238,-0.20749950408935902,-0.904999732971195,-3.590000152587894,3,-0.16201396243892274,1.2105205039401696,20.020000457763672,-1.5777839943372793,19.549999237060547,-2.052673847790951,19.959999084472656,-0.16201396243892274
5584,2012-04-13,19.850000381469727,20.040000915527344,19.790000915527344,20.020000457763672,27901500.0,-0.010468548856603643,1.3809411358661592,5.666539513002133,39.102555481244984,50.32482903662859,0.6195429571655211,0.6417674062794703,0.2966872774768987,-0.6323933225441962,21.144239060247777,0.2699985504150426,0.29213585351183013,-0.6094995498657241,-1.5695979804482683,0.3505988807168201,-1.089548765156998,-0.1294503345744502,0.8082470871003409,43.4210295162112,-16.037588393536723,0.48004921529127215,4,0.5599994659423828,0.5599994659423828,0.0149993896484375,-0.6950006484985352,-3.1800003051757812,4,-0.1682619691889694,-2.1578979069417255,20.059999465942386,1.2105205039401696,20.020000457763672,-1.5777839943372793,19.549999237060547,-0.1682619691889694
5585,2012-04-16,19.729999542236328,19.959999084472656,19.56999969482422,19.920000076293945,35250100.0,-0.006045382212960582,1.8888998777877464,1.117649698751248,31.058012035173277,45.616832081576966,0.5776836593563992,0.7780305633179339,0.4230226783791551,-0.4966774367032656,22.22006932959055,0.3899993896484375,0.15448081707465988,-0.7145003318786607,-1.7115168196384118,0.28251615588109047,-1.2130085757585363,-0.2159920879987851,0.8144232252531012,27.631450161748134,-25.88139205436663,0.498508243879875,4,0.6250009536743164,0.6800003051757812,0.11750030517578125,-0.5,-3.0,0,-0.15306642310349328,1.3809411358661592,19.850000381469727,-2.1578979069417255,20.059999465942386,1.2105205039401696,20.020000457763672,-0.15306642310349328
5586,2012-04-17,20.07999992370605,20.149999618530273,19.75,19.809999465942386,28770700.0,0.01773950276686387,-1.0512833052936343,-1.4210510465290997,37.07165627330326,42.757028913412974,0.05997875525493157,0.4461806111275912,0.07420547189602189,-0.8220617904830938,22.523953361497732,0.4200000762939453,0.028948349788048944,-0.36149997711181925,-1.362726444697273,0.6397264904736346,-0.8621132109045462,0.13911325668090768,0.36198061281080385,71.83091780950667,21.076595734101858,0.5006132337927274,4,0.06500053405762074,0.32999992370605824,-0.2425003051757777,-0.8100004196166957,-3.3899993896484375,1,-0.17629477199347254,1.8888998777877464,19.729999542236328,1.3809411358661592,19.850000381469727,-2.1578979069417255,20.059999465942386,-0.17629477199347254
5587,2012-04-18,20.059999465942386,20.149999618530273,19.8799991607666,19.950000762939453,27563400.0,-0.000996038737034688,-1.1599871827149757,0.4074019129968167,33.33333333333337,39.93992451667054,-0.04376658434922831,0.4490364215575262,0.09195728767709355,-0.77603432926119,22.001015707876466,0.2700004577636719,-0.12283565245582295,-0.35600042343139293,-1.3693517118431444,0.6573508649803586,-0.8626760676372669,0.15067522077448103,0.28978306269915066,69.01395586240295,23.05423326344014,0.5066756442058754,4,-0.11499881744385121,0.350000381469723,-0.2274994850158727,-0.7899999618530309,-3.670000076293949,2,-0.16799596319064292,-1.0512833052936343,20.07999992370605,1.8888998777877464,19.729999542236328,1.3809411358661592,19.850000381469727,-0.16799596319064292
5588,2012-04-19,19.90999984741211,20.309999465942386,19.780000686645508,20.020000457763672,34583500.0,-0.007477548480743668,-1.864866536760404,-1.000017339737444,32.278477574481585,37.56644207118383,0.03988154729921689,0.5824298495498823,0.23759650683593492,-0.5924724669542059,21.26483878453213,0.5299987792968786,-0.27260459594872444,-0.4765000343322754,-1.5136275426150156,0.5606274739504649,-0.9950637884736437,0.04206371980909296,-0.3899993896484375,45.945980777012615,3.967840249545965,0.5185637541413693,4,0.005000114440917969,0.5,-0.07250022888183594,-0.6400003433227539,-3.5799999237060547,3,-0.16875944932708242,-1.1599871827149757,20.059999465942386,-1.0512833052936343,20.07999992370605,1.8888998777877464,19.729999542236328,-0.16875944932708242
5589,2012-04-20,19.90999984741211,20.040000915527344,19.84000015258789,19.93000030517578,34257200.0,0.0,-1.5000119209403238,0.1818213344430573,29.60528586047377,35.66268189677649,-0.009740596274262714,0.5748881054080428,0.22573149837982953,-0.5600065384713204,20.790916795285312,0.20000076293945312,-0.3848763486919964,-0.4530000686645508,-1.5118200703339717,0.6058199330048701,-0.9824100694992595,0.0764099321701579,-0.37419940948486285,45.945980777012615,8.990272838396088,0.5294100008347099,4,0.005000114440917969,0.5,-0.032500267028808594,-0.6400003433227539,-3.3199996948242188,4,-0.17277752689208314,-1.864866536760404,19.90999984741211,-1.1599871827149757,20.059999465942386,-1.0512833052936343,20.07999992370605,-0.17277752689208314
5590,2012-04-23,19.68000030517578,19.780000686645508,19.57999992370605,19.770000457763672,27406400.0,-0.011551961024561352,2.63635733111395,4.499904634751097,26.625393944082262,35.1336296280595,0.19709042395992427,0.7778220236542204,0.45481110252367074,-0.3066921528547084,20.50562075184803,0.32999992370605824,-0.4661000667061117,-0.6404995918273926,-1.7386030486912354,0.45760386503645023,-1.1895513202593158,-0.0914478633954694,-0.12871588668823364,13.698690983199999,-16.991273077706875,0.5490517284319217,4,0.25999927520751953,0.7299995422363281,0.19749927520751953,-0.4100008010864258,-3.2900009155273438,0,-0.15294716372998307,-1.5000119209403238,19.90999984741211,-1.864866536760404,19.90999984741211,-1.1599871827149757,20.059999465942386,-0.15294716372998307
5591,2012-04-24,19.420000076293945,19.850000381469727,19.350000381469727,19.76000022888184,67526600.0,-0.013211393539127925,-1.0833353201567206,3.777773068283005,27.56411471231749,33.49000870862311,0.48803289247363324,0.976026198852999,0.7140750052144895,-0.019383114484622155,19.751587652296436,0.5,-0.5333558433711545,-0.8294998168945327,-1.969019347232095,0.3100197134430296,-1.399259582063312,-0.2597400517257533,0.889999389648441,7.2916418313742986,-22.71451960274146,0.5697597651687805,4,0.4099998474121094,0.9049997329711914,0.45749950408935547,0.0,-3.0900001525878906,1,-0.1385170197471477,2.63635733111395,19.68000030517578,-1.5000119209403238,19.90999984741211,-1.864866536760404,19.90999984741211,-0.1385170197471477
5592,2012-04-25,19.489999771118164,19.690000534057614,19.270000457763672,19.59000015258789,48461800.0,0.0036045156822459568,1.799989827512806,0.294118637031715,34.06592715608885,32.30052848561098,0.3743089426723962,0.8371080443280761,0.6399462411412458,-0.0767181587376129,18.62427571048607,0.42000007629394176,-0.5609209522744258,-0.6885001182556145,-1.8316866016533062,0.45468636514207716,-1.2600933599544604,-0.11690687655676868,0.8007997131347686,21.153800304075606,-10.855031142243345,0.5715932416988453,4,0.3000001907348633,0.7950000762939453,0.4074997901916504,-0.06999969482421875,-3.5299997329711914,2,-0.14366337967893728,-1.0833353201567206,19.420000076293945,2.63635733111395,19.68000030517578,-1.5000119209403238,19.90999984741211,-0.14366337967893728
5593,2012-04-26,19.600000381469727,19.670000076293945,19.3700008392334,19.479999542236328,43037600.0,0.005643951341373077,1.307684407438653,-1.2000038146827137,38.51854154274796,32.235638048000204,0.21478209553085748,0.6435391117923217,0.5257201609106694,-0.17232787590511833,18.028198907987786,0.2999992370605469,-0.5025790714252025,-0.5044995307922377,-1.5922395618129244,0.5832405002284489,-1.048369546302581,0.03937048471810556,0.6499671417236357,42.8571074703618,7.997373433958785,0.5438700155103432,4,0.18999958038330078,0.6849994659423828,0.43249940872192383,0.054999351501464844,-3.489999771118164,3,-0.16377555761968732,1.799989827512806,19.489999771118164,-1.0833353201567206,19.420000076293945,2.63635733111395,19.68000030517578,-0.16377555761968732
5594,2012-04-27,19.979999542236328,20.030000686645508,19.57999992370605,19.63999938964844,47505900.0,0.019387711906672322,1.045446663892373,2.8333147897957267,50.35461808383136,34.379705386739985,-0.16185859266180458,0.19061616833646866,0.15098209613469038,-0.5351013422903961,16.723139790595027,0.4500007629394567,-0.5022034902085295,-0.07200031280517649,-1.0692513576112255,0.9252507320008725,-0.570625835208201,0.426625209597848,0.2307692983398475,93.42090403278631,52.67791030965279,0.49862552240302516,4,-0.18999958038330078,0.30500030517578125,0.09000015258789062,-0.26999950408935547,-3.859998703002926,4,-0.18268266777556363,1.307684407438653,19.600000381469727,1.799989827512806,19.489999771118164,-1.0833353201567206,19.420000076293945,-0.18268266777556363
5595,2012-04-30,20.15999984741211,20.170000076293945,19.81999969482422,19.850000381469727,36405500.0,0.009009024489478712,1.121214923561541,0.9117627259365734,61.77607286513205,37.12464056360985,-0.306701834796435,-0.07099523956521381,-0.030583661419228747,-0.70048652393357,15.20806454545936,0.35000038146972656,-0.5113723545839584,0.15749998092651296,-0.6985590874525975,1.0135590493056235,-0.2705295532630423,0.5855295151160682,0.013138257851565527,98.88886298661252,51.020941102451324,0.428029534189555,4,-0.36999988555908203,0.125,-0.09000015258789062,-0.4499998092651367,-3.4699993133544957,0,-0.1770833195359618,1.045446663892373,19.979999542236328,1.307684407438653,19.600000381469727,1.799989827512806,19.489999771118164,-0.1770833195359618
5596,2012-05-01,19.979999542236328,20.15999984741211,19.979999542236328,20.11000061035156,31761800.0,-0.00892858663383811,-1.7692127116405998,-0.41935900670033127,49.13041459138773,38.87987181450478,-0.15911050010165795,0.01444764382539887,0.14250349146125174,-0.5058113617470497,13.374587070809053,0.18000030517578125,-0.4868301234241095,0.037999725341798296,-0.6105808576041447,0.6865803082877413,-0.286290566131175,0.3622900168147716,-0.7099990844726562,78.88882060106938,28.785330491092793,0.32429029147297206,5,-0.18999958038330078,0.30500030517578125,0.125,-0.26999950408935547,-3.3999996185302734,1,-0.1796796914333697,1.121214923561541,20.15999984741211,1.045446663892373,19.979999542236328,1.307684407438653,19.600000381469727,-0.1796796914333697
5597,2012-05-02,19.84000015258789,19.940000534057614,19.6299991607666,19.90999984741211,32168300.0,-0.0070069766194182925,3.769212711640806,0.5384547668652396,45.41668024328227,40.3396721110382,-0.05989883740269519,0.08143891457391561,0.27156374481177536,-0.35595368498459123,13.321503510292928,0.35000038146972656,-0.4278800444398243,-0.05299968719482351,-0.5534457746142678,0.4474464002246208,-0.3032227309045439,0.19722335651489686,-0.5521997070312494,58.74997019764919,9.917419542997948,0.2502230437097218,5,-0.11999988555908203,0.44499969482421875,0.36999988555908203,0.025000572204589844,-3.1100006103515625,2,-0.17691533275638605,-1.7692127116405998,19.979999542236328,1.121214923561541,20.15999984741211,1.045446663892373,19.979999542236328,-0.17691533275638605
5598,2012-05-03,19.71999931335449,19.950000762939453,19.649999618530273,19.920000076293945,29626200.0,-0.0060484293503269,1.3076821502978373,2.8571662125341106,47.18612573961313,42.293098764275896,0.033878829577876246,0.15919612261476956,0.38674257990275507,-0.21998607070370824,14.394352529611027,0.3000011444091797,-0.4145125530469649,-0.14100046157837198,-0.5954473179209678,0.31344639476422387,-0.36822388974966813,0.08622296659292417,-0.4147548797607392,23.728703973103016,-24.723076842032178,0.22722342817129754,5,9.536743199589637e-07,0.5650005340576207,0.5850000381469762,0.24499988555908558,-3.2399997711181605,3,-0.19066934108163103,3.769212711640806,19.84000015258789,-1.7692127116405998,19.979999542236328,1.121214923561541,20.15999984741211,-0.19066934108163103
5599,2012-05-04,19.1200008392334,19.530000686645508,19.030000686645508,19.520000457763672,41733900.0,-0.030425887171039,1.3809519484471007,1.99999046329318,39.06811971590747,43.675623850034256,0.5699695906169069,0.7089060803800038,0.971301466402732,0.38770250688551045,15.667948738211972,0.6899986267089808,-0.40460869577431424,-0.6859990119934096,-1.2172692201501363,-0.15472880383668297,-0.951634116071773,-0.4203639079150463,1.039999008178711,7.894754453828753,-41.40649662724551,0.2656351040783635,5,0.4799995422363281,1.044999122619629,1.2399992942810059,0.8749990463256836,-2.329999923706051,4,-0.15742678330355764,1.3076821502978373,19.71999931335449,3.769212711640806,19.84000015258789,-1.7692127116405998,19.979999542236328,-0.15742678330355764
5600,2012-05-07,19.07999992370605,19.26000022888184,19.0,19.020000457763672,34078500.0,-0.0020920980006060574,-4.199984741269216,-0.14999880790595874,29.838705956004844,43.92835621044396,0.5765392578649546,0.7163257602982291,0.9979810671432823,0.4408274716467666,16.539122677063624,0.2600002288818395,-0.380717696419687,-0.6819999694824261,-1.298495731473757,-0.0655042074910952,-0.9902478504780916,-0.37375208848676067,1.0573999404907255,6.896546054253903,-37.92088350175027,0.30824788099566497,5,0.5050001144409215,1.0699996948242223,1.3550000190734899,1.0950002670288121,-2.4200000762939418,0,-0.1551362209805348,1.3809519484471007,19.1200008392334,1.3076821502978373,19.71999931335449,3.769212711640806,19.84000015258789,-0.1551362209805348
5601,2012-05-08,18.709999084472656,18.899999618530273,18.6200008392334,18.899999618530273,52278000.0,-0.01939207760549755,1.9473472870551625,-3.166703754331497,26.148402511230074,43.0486312499041,0.9333911231168486,1.0753004548740215,1.349119333089007,0.8228921120748929,16.90880618843037,0.4599990844726527,-0.3608483319542444,-1.0100008010864272,-1.7821202051535607,-0.23788139701929367,-1.396060503119994,-0.6239410990528604,1.381904785156248,6.766785744504182,-33.544547390121465,0.38605970203356704,5,0.6850013732910156,1.2500009536743164,1.7425007820129395,1.5450010299682617,-1.789999008178711,1,-0.10796358360548663,-4.199984741269216,19.07999992370605,1.3809519484471007,19.1200008392334,1.3076821502978373,19.71999931335449,-0.10796358360548663
5602,2012-05-09,18.780000686645508,18.88999938964844,18.479999542236328,18.57999992370605,78275200.0,0.0037414006198934757,-1.0499914169639117,-1.0526326356472606,29.454574963257556,42.04152385218294,0.8404691028370017,0.9566879132596853,1.2597125171929555,0.77330774031023,17.368650463741453,0.4099998474121129,-0.3071440624821875,-0.8779992103576646,-1.7423234619118162,-0.013674958803512993,-1.3101613361347404,-0.4458370845805888,1.2235890011596666,20.408224169071396,-18.397629795207514,0.4321621257770758,5,0.5449991226196289,1.0549993515014648,1.7624988555908203,1.5049991607666016,-1.6800003051757812,2,-0.11714593623544844,1.9473472870551625,18.709999084472656,-4.199984741269216,19.07999992370605,1.3809519484471007,19.1200008392334,-0.11714593623544844
5603,2012-05-10,16.809999465942386,17.319999694824222,16.760000228881836,17.170000076293945,198450600.0,-0.10489888970579175,-1.4347851326024734,-1.7999961853172366,17.161034671291716,38.35334791745632,2.6519723033920712,2.815052412523446,3.197333030803364,2.7515199593327218,19.147250046538154,2.020000457763672,-0.290925826362777,-2.685500431060788,-4.205188470935873,-1.1658123911857032,-3.4453444509983306,-1.9256564111232457,3.0717030102172806,1.805026310389737,-34.606492961476455,0.7598440199375428,5,1.6550006866455043,1.9550008773803675,3.7325000762939418,3.475000381469723,0.32999992370605113,3,-0.004759067593555932,-1.0499914169639117,18.780000686645508,1.9473472870551625,18.709999084472656,-4.199984741269216,19.07999992370605,-0.004759067593555932
5604,2012-05-11,16.510000228881836,16.989999771118164,16.5,16.760000228881836,75215300.0,-0.017846475109553617,-2.629621780471609,0.6944432670707482,16.910248349387828,33.368256304595846,2.6909732986305457,3.0061229129555436,3.4607979233909916,3.0596657944242267,20.661882168855435,0.48999977111816406,-0.3269493443384306,-2.818499660491945,-4.8289802724202495,-0.80801904856364,-3.823739966456099,-1.8132593545277906,3.059532022550048,0.36232710335271734,-37.31437575752795,1.0052403059641528,5,1.8199996948242188,1.9250001907348633,4.032499313354492,3.7749996185302734,0.6700000762939418,4,-0.0018171221217202493,-1.4347851326024734,16.809999465942386,-1.0499914169639117,18.780000686645508,1.9473472870551625,18.709999084472656,-0.0018171221217202493
5605,2012-05-14,16.709999084472653,16.829999923706055,16.370000839233402,16.399999618530273,57497300.0,0.012113800897528115,-1.4865015336237624,-1.239997863769517,21.353063834059867,30.281883998226085,2.1793038092597357,2.7070652535104536,3.2297039845612403,2.873051013505666,21.83679245872127,0.4599990844726527,-0.39187603830842477,-2.4675007820129444,-4.781712151049124,-0.1532894129767648,-3.6246064665310342,-1.3103950974948546,2.491189296787404,13.43867230377644,-26.921517122609274,1.1571056845180905,5,1.450001716613773,1.6300010681152415,3.78750038146973,3.5750007629394567,0.8000011444091832,0,0.004787662204543963,-2.629621780471609,16.510000228881836,-1.4347851326024734,16.809999465942386,-1.0499914169639117,18.780000686645508,0.004787662204543963
5606,2012-05-15,16.540000915527347,16.760000228881836,16.510000228881836,16.739999771118164,66148000.0,-0.010173439752206304,1.0833353201567206,-0.6451587101378791,19.46170908707498,27.39799831420305,2.022734408326958,2.738670608149942,3.3711486258925696,3.044084267717185,23.633763873416292,0.25,-0.5438040607594772,-2.460499000549312,-5.013280453741309,0.09228245264268509,-3.7368897271453108,-1.1841082739533135,2.2648212098489786,6.7460386541074255,-34.55470465728119,1.2763907265959988,5,1.6199998855590785,1.7999992370605469,3.9074988365173304,3.744998931884762,0.3899993896484304,1,0.00725507407754189,-1.4865015336237624,16.709999084472653,-2.629621780471609,16.510000228881836,-1.4347851326024734,16.809999465942386,0.00725507407754189
5607,2012-05-16,16.690000534057614,16.889999389648438,16.610000610351562,16.829999923706055,57794300.0,0.009068900255588819,1.1538506683099314,0.7000009536798036,20.123198299286813,24.391006376389015,1.5409665818437333,2.4488056404124556,3.197618354123261,2.9038263825267236,25.39525678351884,0.3499984741210902,-0.7630960492420371,-2.1419994354248075,-4.841017420972197,0.5570185501225815,-3.4915084281985003,-0.7924904426511148,1.7739466112587046,33.68421897994797,-7.11315644903523,1.3495089927736943,5,1.2600002288818395,1.6499996185302805,3.6699991226196325,3.5949993133544957,0.4399986267089844,2,0.0137806791418007,1.0833353201567206,16.540000915527347,-1.4865015336237624,16.709999084472653,-2.629621780471609,16.510000228881836,0.0137806791418007
5608,2012-05-17,16.549999237060547,16.799999237060547,16.549999237060547,16.690000534057614,41625200.0,-0.008388333883595722,-2.571395485075135,1.000013623978151,12.95896853246225,21.489989578228435,1.323159510324544,2.449778945310136,3.3142336641210477,3.049501125538985,27.736051460781297,0.25,-0.9551349617928437,-2.1140007019042955,-4.94552546543602,0.7175240616274312,-3.529763083670158,-0.698238320138433,1.6207954254041645,29.032049664982456,-4.8977639150086,1.4157623817658633,5,1.2650012969970739,1.7900009155273473,3.810000419616699,3.7350006103515625,0.39000129699706676,3,0.03323269907937876,1.1538506683099314,16.690000534057614,1.0833353201567206,16.540000915527347,-1.4865015336237624,16.709999084472653,0.03323269907937876
5609,2012-05-18,16.469999313354492,16.639999389648438,16.370000839233402,16.610000610351562,57520600.0,-0.004833832470935162,1.7000009536797378,1.0000000000000253,9.271523457647632,19.204747078410968,1.1038021228239288,2.3809197358208856,3.360731572879182,3.1293380645490885,30.25116908302262,0.2699985504150355,-1.1505865777500652,-2.0220005989074714,-4.951082441772435,0.9070812439574905,-3.4865415203399515,-0.5574596774749914,1.4486842138578346,19.230529400760187,-6.214619993717097,1.464540921432481,5,1.1650009155273438,1.870000839233402,3.9100003242492676,3.815000534057617,0.3500003814697301,4,0.04068003061485759,-2.571395485075135,16.549999237060547,1.1538506683099314,16.690000534057614,1.0833353201567206,16.540000915527347,0.04068003061485759
5610,2012-05-21,16.670000076293945,16.700000762939453,16.370000839233402,16.510000228881836,37628500.0,0.012143337661057796,1.9999826605631525,-1.142845465320636,13.626388643774689,17.813412204249257,0.5878059858035911,2.0489034780458013,3.124993566259178,2.9285792608354484,32.22273998027579,0.32999992370605113,-1.3616550748677092,-1.6714998245239272,-4.652423577508678,1.3094239284608218,-3.1619617010163026,-0.18103794803155182,1.031867874601332,57.69232179995496,37.396080381757265,1.4904618764923747,5,0.9600000381469762,1.6700000762939489,3.739999771118164,3.6399993896484375,0.05999946594238281,0,0.030593894813899514,1.7000009536797378,16.469999313354492,-2.571395485075135,16.549999237060547,1.1538506683099314,16.690000534057614,0.030593894813899514
5611,2012-05-22,16.729999542236328,16.819999694824222,16.620000839233402,16.65999984741211,42979200.0,0.003599248090448759,-1.6666920983699542,0.43749850988245953,15.212530637045575,16.230962834670148,0.24295658468518866,1.8730765539197236,3.02825007135543,2.8748691559882644,33.68039765843267,0.1999988555908203,-1.5182610616169185,-1.4770003318786635,-4.495540276386905,1.5415396126295775,-2.986270304132784,0.03226964037545699,0.7854070130262869,69.23071280017878,51.57624439366889,1.5092699722541207,5,0.11500072479248402,1.610000610351566,3.652500629425049,3.5799999237060547,-0.25,1,0.04662287555216782,1.9999826605631525,16.670000076293945,1.7000009536797378,16.469999313354492,-2.571395485075135,16.549999237060547,0.04662287555216782
5612,2012-05-23,16.690000534057614,16.760000228881836,16.430000305175778,16.559999465942386,42459500.0,-0.0023908553062259585,1.4444397349496583,1.8571662125339585,15.489758535712,16.045265486272402,-0.04994006583137178,1.784018701682509,3.017709906771209,2.9195517379955476,35.11552839711357,0.32999992370605824,-1.6681256296477365,-1.3769993782043493,-4.404703723412322,1.6507049670036231,-2.8908515508083354,0.13685279439963693,0.6650492209609098,71.11122413946411,51.985122499162216,1.5138521726039866,5,-0.010000228881832385,1.6499996185302805,3.587499618530277,3.619998931884769,0.4799995422363317,2,0.014379854010694748,-1.6666920983699542,16.729999542236328,1.9999826605631525,16.670000076293945,1.7000009536797378,16.469999313354492,0.014379854010694748
5613,2012-05-24,16.389999389648438,16.700000762939453,16.350000381469727,16.690000534057614,52604300.0,-0.017974903224058814,1.1874914318752123,-2.307682150297936,16.62591595825083,16.013672998368293,0.20586796719084077,1.9301647455386544,3.263288542338074,3.2252539292814006,36.653364843652525,0.35000038146972656,-1.794845283640953,-1.516500473022461,-4.542362841803975,1.5093618957590529,-3.0294316574132196,-0.00356928863170225,0.8271435171601702,8.510439705375013,-11.539142540836707,1.5129311843907574,5,0.23000049591064453,1.9400005340576172,3.7875008583068848,3.9200000762939453,0.6900005340576172,3,0.045149469107700346,1.4444397349496583,16.690000534057614,-1.6666920983699542,16.729999542236328,1.9999826605631525,16.670000076293945,0.045149469107700346
5614,2012-05-25,16.329999923706055,16.559999465942386,16.319999694824222,16.459999084472653,41838300.0,-0.003660736313405688,-2.2000050862761076,0.4333288828701606,16.545017133649736,15.479445587211611,0.26557756863245885,1.794710564851819,3.276395252796746,3.281881506671567,39.43265882788496,0.23999977111816406,-1.961844990098033,-1.3939999580383287,-4.332316012873061,1.544316096796404,-2.8631579854556968,0.07515806937903946,0.7484001790483319,2.000045776366477,-18.898970707562306,1.4691580274173668,5,0.27499961853027344,1.9149999618530273,3.8324999809265137,3.979999542236328,0.8199996948242188,4,0.037354599706153735,1.1874914318752123,16.389999389648438,1.4444397349496583,16.690000534057614,-1.6666920983699542,16.729999542236328,0.037354599706153735
5615,2012-05-29,16.59000015258789,16.639999389648438,16.389999389648438,16.510000228881836,37091400.0,0.015921630746880577,1.7778025028875397,-0.6153880012324654,23.500013351440288,15.92814606102998,-0.014789898810391833,1.3212845868970469,2.967688089184069,3.0142388625203793,42.6642401813081,0.3099994659423828,-1.862726436113281,-0.9554997444152846,-3.697941819528335,1.7869423306977659,-2.3267207819718116,0.4157212931412424,0.35188787673906674,54.000091552733664,30.019916898420952,1.3712210375565257,5,0.0149993896484375,1.6549997329711914,3.5724997520446777,3.719999313354492,0.350000381469723,1,0.013863745637184621,-2.2000050862761076,16.329999923706055,1.1874914318752123,16.389999389648438,1.4444397349496583,16.690000534057614,0.013863745637184621
5616,2012-05-30,16.389999389648438,16.479999542236328,16.350000381469727,16.459999084472653,36488300.0,-0.012055500970459931,1.3636079900124844,-0.8749970197648747,21.065353720877567,16.032829996762285,0.18069781825990816,1.3054737605134754,3.112107530063252,3.2064743237393927,46.08524107655917,0.23999977111816406,-1.7378585051511912,-0.9760004997253411,-3.5095099603245394,1.5575089608738573,-2.2427552300249403,0.2907542305742581,0.43994873946802926,15.909002241131246,-8.170923783188973,1.266754730299599,5,0.1800003051757848,1.8550004959106445,3.7850003242492676,3.9200000762939453,0.3800010681152344,2,0.020744366397147385,1.7778025028875397,16.59000015258789,-2.2000050862761076,16.329999923706055,1.1874914318752123,16.389999389648438,0.020744366397147385
5617,2012-05-31,16.329999923706055,16.520000457763672,16.260000228881836,16.360000610351562,51969400.0,-0.003660736313405688,-2.058824849375624,0.4285831062670517,39.1891868671159,18.94729870061269,0.20591508958770888,1.1478825473066294,3.100820192541466,3.259398454654921,48.880980307649736,0.26000022888183594,-1.6544609372461387,-0.8604999542236342,-3.1466273133012024,1.425627404853934,-2.0035636337624183,0.28256372531514984,0.4081574872378084,15.909002241131923,-10.534623173823054,1.1430636795387839,5,0.21000003814697266,1.885000228881836,3.747499942779541,3.979999542236328,0.31999969482421875,3,0.009185524753893004,1.3636079900124844,16.389999389648438,1.7778025028875397,16.59000015258789,-2.2000050862761076,16.329999923706055,0.009185524753893004
5618,2012-06-01,15.960000038146973,16.149999618530273,15.9399995803833,16.079999923706055,48493800.0,-0.022657678339725984,-1.624987334076401,3.999904634751097,37.99125200886033,22.13837965074743,0.5402336655400433,1.2877744743272572,3.3960207088173497,3.618183602912204,51.97106855429511,0.3900003433227539,-1.5500889418455444,-1.0424998760223403,-3.054787376070969,0.9697876240262886,-2.0486436260466547,-0.036356125998025846,0.6825259363844864,2.8572090304808015,-25.774911900143458,1.006143750024314,6,0.4199995994567871,2.0949997901916504,4.077499866485596,4.324999809265137,0.4499998092651367,4,0.07581453854980436,-2.058824849375624,16.329999923706055,1.3636079900124844,16.389999389648438,1.7778025028875397,16.59000015258789,0.07581453854980436
5619,2012-06-04,16.110000610351562,16.129999160766598,15.920000076293945,15.979999542236328,29743500.0,0.00939853207055541,1.4706040750382088,-1.0833432674502699,36.6071755484692,24.69180041793571,0.3730245419032734,0.9493855514597129,3.1752901637120416,3.459962076263018,54.01275373381067,0.2099990844726527,-1.453590468903304,-0.7419992923736558,-2.5246005518771355,1.040601967129824,-1.6332999221253957,0.14930133737808404,0.4099998474121094,26.388988230058253,-3.9929498430187422,0.8913006297517402,6,0.25999927520751953,1.9349994659423828,3.927499294281006,4.174999237060547,0.2699985504150355,0,0.06021100413436442,-1.624987334076401,15.960000038146973,-2.058824849375624,16.329999923706055,1.3636079900124844,16.389999389648438,0.06021100413436442
5620,2012-06-05,16.120000839233402,16.280000686645508,15.979999542236328,16.059999465942386,34648800.0,0.0006207466482288648,-1.727267998335326,0.4615452331347751,39.903853207644026,27.435280703557762,0.30933190752765327,0.744426649854443,3.088382129285794,3.437883470987682,55.91310438388162,0.3000011444091797,-1.31121504190061,-0.5839991092681842,-2.0513761637991834,0.8833779452628168,-1.3176876365336838,0.1496894179973154,0.2799995422363253,33.33343929707949,-0.03669973921147829,0.7336885272655003,6,0.21999931335448863,1.9249992370605433,3.9174990653991664,4.164999008178707,-0.14000129699707387,1,0.0638957025852025,1.4706040750382088,16.110000610351562,-1.624987334076401,15.960000038146973,-2.058824849375624,16.329999923706055,0.0638957025852025
5621,2012-06-06,16.690000534057614,16.690000534057614,16.229999542236328,16.290000915527347,33224400.0,0.03535978071644563,1.3000071525642174,6.666507724585043,50.0,31.26975197736754,-0.2983086723056765,0.016163093800155792,2.4365186645003725,2.85771992744613,56.822079241914494,0.5699996948242116,-1.1269580907417094,0.08700051307677725,-1.0368857884102525,1.2108868145638052,-0.47494263766673583,0.6489436638202903,-0.7700004577636683,100.0,63.91553797395457,0.5619431507435141,6,-0.3800001144409144,1.3499994277954137,3.3474993705749547,3.5949993133544957,-0.38000106811522727,2,0.014979028879588796,-1.727267998335326,16.120000839233402,1.4706040750382088,16.110000610351562,-1.624987334076401,15.960000038146973,0.014979028879588796
5622,2012-06-07,16.579999923706055,16.920000076293945,16.530000686645508,16.879999160766598,34270300.0,-0.006590809276913578,1.052622596998444,-0.7499988079059721,50.60730104896402,35.04546143189123,-0.22970892062949488,-0.04965124064779047,2.4594327899515136,2.9582509013192464,57.336998338075496,0.3899993896484375,-0.977549625695243,0.0869999408721931,-0.3761742168940714,0.5501740986384576,-0.14458713801094092,0.3185870197553271,-0.6445998382568359,65.99998474121094,27.824511614437824,0.2315870788831324,6,-0.15999984741210938,1.3550004959106445,3.4574999809265137,3.7049999237060547,-0.38999938964844105,3,0.011459622130996161,1.3000071525642174,16.690000534057614,-1.727267998335326,16.120000839233402,1.4706040750382088,16.110000610351562,0.011459622130996161
5623,2012-06-08,16.729999542236328,16.780000686645508,16.489999771118164,16.559999465942386,29773800.0,0.009047021665893107,1.1481361128575365,-0.5666683620919801,55.11811289697619,39.33136096114973,-0.36476670954469625,-0.21708143062472018,2.2168137114812865,2.7955659619742335,56.24322635453684,0.29000091552734375,-0.8369068254379961,0.24099955558776998,-0.2119159231039376,0.6939150342794775,0.014541816241916194,0.46745729493362376,-0.7552154571533194,80.99994659423828,38.758023815124226,0.2264577393458541,6,-0.3099994659423828,1.205000877380371,3.272500514984131,3.5550003051757812,-0.5,4,-0.004781824620143427,1.052622596998444,16.579999923706055,1.3000071525642174,16.690000534057614,-1.727267998335326,16.120000839233402,-0.004781824620143427
5624,2012-06-11,16.479999542236328,16.889999389648438,16.450000762939453,16.870000839233402,31130800.0,-0.014943216188909814,1.0465128657798202,-2.2941242468781895,46.33203623814902,41.86825239300625,-0.10197546637999011,0.032207023792174994,2.3709914885332246,3.027625652121298,54.80772777956634,0.4399986267089844,-0.7003245904221025,-0.007500410079956055,-0.46032175099625405,0.44532093083634194,-0.23391108053810328,0.21891026037819117,-0.4674068175048802,53.19145914116604,12.370860802222985,0.22641067045814883,6,-0.05999946594238281,1.2450008392333984,3.522500514984131,3.8050003051757812,0.220001220703125,0,-0.004247554415570121,1.1481361128575365,16.729999542236328,1.052622596998444,16.579999923706055,1.3000071525642174,16.690000534057614,-0.004247554415570121
5625,2012-06-12,16.790000915527347,16.84000015258789,16.510000228881836,16.569999694824222,32713000.0,0.018810763464921276,1.0625014901175862,-0.5641038181080091,51.056361439617405,45.20058658397734,-0.42535372478873157,-0.2861653520601095,1.9629259725778958,2.6973126910903247,53.21361375895479,0.3600006103515625,-0.5470277953338325,0.29850087165833017,-0.16390815132173486,0.7609098946383952,0.06729636016829943,0.5297053831483609,-0.7411118967334005,81.15955650032255,42.117834258945024,0.23120451149003207,6,-0.370000839233402,0.7999992370605433,3.0924992561340297,3.37499904632568,-0.1100006103515696,1,-0.02441940038142465,1.0465128657798202,16.479999542236328,1.1481361128575365,16.729999542236328,1.052622596998444,16.579999923706055,-0.02441940038142465
5626,2012-06-13,16.65999984741211,16.850000381469727,16.559999465942386,16.739999771118164,39106800.0,-0.007742767184426569,-1.0714300311306053,-0.36363399916770706,49.488043609870346,46.34490399983895,-0.2827606893591472,-0.15464188866872774,1.9900408577122661,2.803964298412353,51.52205816126562,0.2900009155273402,-0.3837860831276956,0.16249985694885183,-0.30563751798410266,0.6306372318818063,-0.07156883051762719,0.39656854441533085,-0.5762663863181636,44.68072154698375,9.295061388003347,0.23406868746647813,6,-0.23999977111816406,0.75,3.2074999809265137,3.489999771118164,-0.2999992370605469,2,-0.04081634522232058,1.0625014901175862,16.790000915527347,1.0465128657798202,16.479999542236328,1.1481361128575365,16.729999542236328,-0.04081634522232058
5627,2012-06-14,16.920000076293945,17.040000915527347,16.600000381469727,16.680000305175778,39580100.0,0.01560625637834101,-1.2000047683761472,-3.0000000000000444,59.169551885765124,48.69804843060615,-0.503183207666897,-0.4179564886762712,1.6399824388731474,2.5233264948681366,49.907087782128954,0.44000053405762074,-0.2665893298564157,0.4110001087188735,-0.08737192149332884,0.9093721389310758,0.16181409361277233,0.6601861238249747,-0.8028159505919987,79.66087996637847,39.187152776536976,0.24918601510610058,6,-0.4399995803833008,0.4849996566772461,2.757500171661377,3.0399999618530273,-0.850000381469723,3,-0.03605204536648976,-1.0714300311306053,16.65999984741211,1.0625014901175862,16.790000915527347,1.0465128657798202,16.479999542236328,-0.03605204536648976
5628,2012-06-15,17.100000381469727,17.170000076293945,16.930000305175778,16.969999313354492,42601400.0,0.010638315860764802,-1.285722070844643,0.5416716337251268,62.790688095689205,51.60732760251948,-0.5637532830510246,-0.5846127958033236,1.3849881724170032,2.323685466431197,48.02122833566865,0.25,-0.1069190063352039,0.5635003566741936,-0.0007420732211507186,1.127742786569538,0.28137914172652145,0.8456215716218658,-0.9274472483782574,90.27781089150089,43.08110321501854,0.2821212149476721,6,-0.5250005722045898,-0.48000049591064453,2.479999542236328,2.789999008178711,-1.9800004959106445,4,-0.05321636415857789,-1.2000047683761472,16.920000076293945,-1.0714300311306053,16.65999984741211,1.0625014901175862,16.790000915527347,-0.05321636415857789
5629,2012-06-18,17.139999389648438,17.25,17.030000686645508,17.079999923706055,35400800.0,0.0023391232331231304,-1.7500268224354771,0.4615305613427624,59.856607178870156,53.82430026598905,-0.4942586159178042,-0.6027465685730391,1.2734271326695783,2.2639192556290375,45.81302238502744,0.2199993133544922,-0.05346333681213622,0.5699993610382066,-0.05401132581216572,1.194010047888579,0.2579940176130222,0.882004704463391,-0.8876505011007687,85.13504805746793,37.19617921162046,0.3120053434251857,6,-0.39999961853027344,-0.5549993515014648,1.4750008583068848,1.890000343322754,-1.7199993133544922,0,-0.053092175018494836,-1.285722070844643,17.100000381469727,-1.2000047683761472,16.920000076293945,-1.0714300311306053,16.65999984741211,-0.053092175018494836
5630,2012-06-19,17.180000305175778,17.360000610351562,17.110000610351562,17.280000686645508,41827300.0,0.0023337757848169716,-1.0833353201567206,-1.6666878596179504,65.0190118204715,55.49307935715255,-0.4113432940606323,-0.6351447052445316,1.1692354125029638,2.204183060305443,43.56014271754364,0.25,0.04004245130514761,0.5845002651214557,-0.09585485397628091,1.2648553842191905,0.24432270557258917,0.9246778246703222,-0.827886305482874,77.49999403954351,24.45578876939956,0.3401775595488674,6,-0.2749996185302699,-0.5399999618530238,1.2024998664855993,1.7199993133544957,-1.8000001907348597,1,-0.02793943735214699,-1.7500268224354771,17.139999389648438,-1.285722070844643,17.100000381469727,-1.2000047683761472,16.920000076293945,-0.02793943735214699
5631,2012-06-20,17.510000228881836,17.6299991607666,17.299999237060547,17.370000839233402,46238300.0,0.019208377057283288,-1.3571204751978856,-1.3999885559517735,70.3448087622177,57.686135769736296,-0.6848089611689616,-0.9525505136375543,0.7907733794973595,1.860477571266614,41.51965574661987,0.44999885559082387,0.1430116668638064,0.8755001544952385,0.08257152637874299,1.668428782611734,0.47903584043699254,1.2719644685534846,-1.0369398359098945,88.34960445616427,29.343658954787834,0.39646431405824745,6,-0.4700002670288086,-0.7350006103515625,0.7400002479553223,1.3249998092651367,-1.8200006484985352,2,-0.04740147988901888,-1.0833353201567206,17.180000305175778,-1.7500268224354771,17.139999389648438,-1.285722070844643,17.100000381469727,-0.04740147988901888
5632,2012-06-21,16.930000305175778,17.549999237060547,16.870000839233402,17.510000228881836,44123400.0,-0.03312392439318068,1.060607636932154,-4.142874659400675,65.59484219160852,58.85021680247321,-0.05580932852467768,-0.37276011394325437,1.2994204981350883,2.423260116772145,39.35539046382687,0.6799983978271449,0.2293009578195928,0.2835002422332735,-0.5201565560761843,1.0871570405427313,-0.11832815692145715,0.6853286413880042,-0.29496848471258375,7.8946840068454955,-55.80895117691098,0.4018283991547291,6,0.10999965667724965,-0.15500068664550426,1.3200001716613805,1.904999732971195,-1.0600004196166957,3,-0.03366802625809506,-1.3571204751978856,17.510000228881836,-1.0833353201567206,17.180000305175778,-1.7500268224354771,17.139999389648438,-0.03366802625809506
5633,2012-06-22,17.129999160766598,17.190000534057614,16.950000762939453,16.979999542236328,46489700.0,0.011813281274996701,-1.2857428314516597,-0.2586200659679554,66.13920860769052,61.05101373242227,-0.2157943589915483,-0.5422805202462833,1.0276322165108631,2.2055950265238415,37.00210783852606,0.26000022888183594,0.2573220862859458,0.4464991092681849,-0.3753670578509194,1.268365276387291,0.035566025708632765,0.8574321928277371,-0.35567191266092735,34.21038101882681,-32.799989667533225,0.41093308355955305,6,-0.05999946594237926,-0.3549995422363246,1.0150012969970739,1.7050008773803746,-1.179999351501463,4,-0.061879714995557444,1.060607636932154,16.930000305175778,-1.3571204751978856,17.510000228881836,-1.0833353201567206,17.180000305175778,-0.061879714995557444
5634,2012-06-25,16.940000534057614,17.030000686645508,16.780000686645508,17.010000228881836,33219000.0,-0.011091572447017084,3.5454293244555415,-0.4666658189540421,62.27544397249295,62.29757845829733,0.05176061729661541,-0.3206804649874542,1.1489234080106527,2.374248168509137,34.62997578450807,0.3499984741210902,0.2903523608216112,0.226000452041621,-0.585843336936211,1.037844241019453,-0.17992144244729502,0.631922346530537,0.6899986267089879,18.823545251366145,-50.28021041693056,0.40592189448891636,6,0.15499877929687855,-0.1650009155273402,1.1374998092651438,1.894999504089359,-0.9600009918212855,0,-0.10743805142387386,-1.2857428314516597,17.129999160766598,1.060607636932154,16.930000305175778,-1.3571204751978856,17.510000228881836,-0.10743805142387386
5635,2012-06-26,16.819999694824222,16.989999771118164,16.649999618530273,16.969999313354492,31870100.0,-0.007083874583836747,2.578938914822065,2.1428610354221838,52.24911941911042,62.604364659324006,0.19720220645605124,-0.19243119795504882,1.2012743709104576,2.471989020416043,32.508865911589915,0.3400001525878906,0.2974667274515532,0.0944996356964154,-0.7164639302357649,0.9054632016285957,-0.31098214726967655,0.49998141866250734,0.7929994964599558,17.346954663469948,-45.87205617750962,0.4054817829660904,6,0.29500007629394176,-0.045000076293948865,1.167500495910641,2.0150003433227504,-1.0799999237060582,1,-0.08323422377713119,3.5454293244555415,16.940000534057614,-1.2857428314516597,17.129999160766598,1.060607636932154,16.930000305175778,-0.08323422377713119
5636,2012-06-27,16.729999542236328,16.959999084472653,16.639999389648438,16.870000839233402,43502200.0,-0.005350782058312964,1.000011921011401,0.9333443535979502,52.61323300815374,61.87588478403386,0.3332173998726695,-0.07974144529251248,1.2099007589439097,2.5343493636450454,30.238500902736654,0.3199996948242152,0.3521237764208074,-0.012500524520874023,-0.8079578363490079,0.7829567873072598,-0.4102291804349427,0.3852281313931947,0.8444796661376941,9.890128316376792,-50.78867834371326,0.39772865591406714,6,0.4049997329711914,0.04500007629394531,1.2550005912780797,2.1050004959106445,-0.37999916076660156,2,-0.08069333321780559,2.578938914822065,16.819999694824222,3.5454293244555415,16.940000534057614,-1.2857428314516597,17.129999160766598,-0.08069333321780559
5637,2012-06-28,16.479999542236328,16.629999160766598,16.219999313354492,16.629999160766598,56585800.0,-0.014943216188909814,4.4666785346441085,1.0714159207639697,45.79124752109001,59.98705805352283,0.5746726173374732,0.19191175177123654,1.37458899497895,2.75337849071531,28.046631347594452,0.5100002288818359,0.3648604713978081,-0.2700005054473884,-1.051793149115916,0.5117921382211374,-0.6608968272816504,0.12089581638687363,1.038410877014158,26.804113575586065,-30.01106111029143,0.3908963218342631,6,0.44499969482421875,0.2950000762939453,1.112500667572025,2.3550004959106445,0.2100009918212855,3,-0.04793689222067932,1.000011921011401,16.729999542236328,2.578938914822065,16.819999694824222,3.5454293244555415,16.940000534057614,-0.04793689222067932
5638,2012-06-29,17.170000076293945,17.170000076293945,16.729999542236328,16.790000915527347,51020200.0,0.04186896560823472,1.3157973989730412,-2.533334181046029,60.117304677252704,60.016024442231995,-0.11661785903961785,-0.4245580071918553,0.6103712955493137,2.0359453056116763,24.879419824638465,0.6900005340576172,0.4121997025444841,0.3595000267028823,-0.3486917044571527,1.0676917578629173,0.005404161122864792,0.7135958922828998,0.24453745448485975,100.0,40.96146410608911,0.35409586558001666,6,-0.24500083923339844,-0.3950004577636719,0.3400001525878906,1.6649999618530273,-0.030000686645507812,4,-0.0757134644704941,4.4666785346441085,16.479999542236328,1.000011921011401,16.729999542236328,2.578938914822065,16.819999694824222,-0.0757134644704941
5639,2012-07-02,17.079999923706055,17.15999984741211,16.959999084472653,17.110000610351562,20020400.0,-0.0052417095042504025,2.076954678169575,-0.07894934974326101,54.54543823868635,58.85229404425586,-0.04025713569325973,-0.2721133169409775,0.6235782759533244,2.0940385220683098,21.521861522626978,0.21000099182129262,0.4059385617395854,0.22099990844726491,-0.4143084779661237,0.8563082948606535,-0.09665428475943116,0.538654101653961,0.2389745496788045,90.52630733585772,32.86961530095398,0.31765419320669513,7,-0.1550006866455078,-0.30500030517578125,0.39499998092651367,1.744999885559082,0.07999992370605469,0,-0.06615925758129215,1.3157973989730412,17.170000076293945,4.4666785346441085,16.479999542236328,1.000011921011401,16.729999542236328,-0.06615925758129215
5640,2012-07-03,17.149999618530273,17.229999542236328,17.010000228881836,17.020000457763672,15823200.0,0.0040983428066099226,-1.9333316379080148,-4.333206179668129,57.82747448082626,57.46147912410126,-0.12846994822071878,-0.2750959105686839,0.48343020975465123,1.9990808892293543,18.49347750314164,0.2199993133544922,0.3726594919506532,0.23949966430664205,-0.30391946354462007,0.7829187921579042,-0.03220989961899079,0.5112092282322749,0.08105684205215624,92.07921726962161,31.426996652155545,0.27170956392563117,7,-0.2650003433227539,-0.375,0.27500009536743164,1.6599998474121094,0.5500011444091797,1,-0.0682215803101115,2.076954678169575,17.079999923706055,1.3157973989730412,17.170000076293945,4.4666785346441085,16.479999542236328,-0.0682215803101115
5641,2012-07-05,16.940000534057614,17.030000686645508,16.879999160766598,16.989999771118164,26299500.0,-0.012244844848029013,1.3076968220899048,-0.38461199876757873,50.32468296501245,55.764794765590594,-0.008748212043382608,-0.04786099801176036,0.6277762745508504,2.1842442443028283,16.811710985892084,0.2700004577636754,0.3431674236588407,0.0170005798339794,-0.5164728339684288,0.5504739936363876,-0.24973612706722292,0.2837372867351817,0.2899990081787145,71.28723341976166,12.50083288555085,0.266736706901204,7,-0.21500110626220348,-0.1650009155273402,0.48499917984009144,1.8699989318847692,0.6000003814697337,3,-0.07083829546090425,-1.9333316379080148,17.149999618530273,2.076954678169575,17.079999923706055,1.3157973989730412,17.170000076293945,-0.07083829546090425
5642,2012-07-06,16.770000457763672,16.940000534057614,16.670000076293945,16.879999160766598,27190800.0,-0.01003542331372187,1.3478152703028106,2.200007629510721,44.62540453526827,53.37437209087701,0.15217156729107373,0.14451251368235773,0.7265376477467811,2.326092165428502,15.8905214679945,0.2700004577636683,0.2887422762000291,-0.16249952316284322,-0.6766724943037374,0.351673447978051,-0.4195860087332903,0.09458696240760389,0.45999908447265625,17.8572280067166,-35.41953128915493,0.2570864855704479,7,-0.04500102996826172,0.0049991607666015625,0.6374993324279785,2.039999008178711,0.5699996948242188,4,-0.025044726584936172,1.3076968220899048,16.940000534057614,-1.9333316379080148,17.149999618530273,2.076954678169575,17.079999923706055,-0.025044726584936172
5643,2012-07-09,16.649999618530273,16.770000457763672,16.59000015258789,16.729999542236328,25580700.0,-0.0071556849110188114,1.249979138603121,0.7272806089716036,42.222224913367,51.14623663986302,0.22006645663915947,0.27216679225729834,0.768890384912936,2.4163185741157847,14.9108142271142,0.18000030517578125,0.17608581071618445,-0.2785003662109382,-0.8004916522626182,0.24349091984074178,-0.5394960092367782,-0.017504723185098214,0.49919990539550696,9.374925494122976,-38.22490439397449,0.2609956430258393,7,0.07499980926513672,0.125,0.7275004386901855,2.130000114440918,0.5200004577636719,0,0.0024024574440724145,1.3478152703028106,16.770000457763672,1.3076968220899048,16.940000534057614,-1.9333316379080148,17.149999618530273,0.0024024574440724145
5644,2012-07-10,16.40999984741211,16.780000686645508,16.329999923706055,16.760000228881836,35583200.0,-0.014414400998007282,1.3076885456759573,4.375008940705243,38.507450619575515,49.61938455102581,0.42128165533498674,0.5340336586009222,0.9146019170345205,2.6274007931866024,14.389838300202666,0.4500007629394531,0.10750599886939938,-0.5150001525878913,-1.0504194247004648,0.020419119524682117,-0.7827097886441763,-0.24729051653160639,0.6648636596679687,8.888884179384096,-33.4859043259315,0.26770963605628667,7,0.3149995803833008,0.36499977111816406,0.807499885559082,2.2099995613098145,0.9400005340576172,1,0.04448504259745323,1.249979138603121,16.649999618530273,1.3478152703028106,16.770000457763672,1.3076968220899048,16.940000534057614,0.04448504259745323
5645,2012-07-11,16.379999160766598,16.59000015258789,16.260000228881836,16.399999618530273,45504300.0,-0.0018281954250135568,-1.5384773390847601,0.05714410275694336,31.475387692157568,47.27073507147068,0.4272326743074082,0.5604791804699438,0.8422188992131261,2.6235450859496474,13.886638927068946,0.3299999237060547,0.014693138790242699,-0.5245007514953635,-1.110674181107722,0.06167267811699517,-0.8175874663015428,-0.23141403668918414,0.6264752108154319,15.584267603330709,-20.108559613273037,0.2930867148061795,7,0.34500026702881215,0.42500019073486683,0.8275008201599157,2.230000495910648,2.640001296997074,2,0.04761909197857417,1.3076885456759573,16.40999984741211,1.249979138603121,16.649999618530273,1.3478152703028106,16.770000457763672,0.04761909197857417
5646,2012-07-12,15.979999542236328,16.239999771118164,15.960000038146973,16.15999984741211,70081400.0,-0.02442000238243902,-1.5454600625959096,8.999809269500595,33.4494579007461,45.89942511365469,0.7930549274108145,0.9559340646887513,1.1388786882022544,2.9854218945685567,13.573942452685381,0.41999912261962535,-0.06762136132041974,-0.8905003547668464,-1.6018959079594737,-0.17910480157421915,-1.2461981313631618,-0.534802578170531,0.9635568246874975,2.0407646907128787,-35.63295487439831,0.3556977765963137,7,0.6150002479553223,0.815000057220459,1.2125005722045898,2.630000114440918,3.0799999237060582,3,0.10763462265171131,-1.5384773390847601,16.379999160766598,1.3076885456759573,16.40999984741211,1.249979138603121,16.649999618530273,0.10763462265171131
5647,2012-07-13,16.309999465942386,16.370000839233402,15.979999542236328,15.989999771118164,24553400.0,0.020650809334120668,-1.2941242468781413,-1.777773068282985,36.333338419596465,43.25676219613733,0.487690384751172,0.6091212199228302,0.7117562087545757,2.6177133685752274,13.706067646279113,0.39000129699707387,-0.09471293985747309,-0.5300004005432086,-1.2835188402957414,0.22351803920932412,-0.906759620419475,-0.15324118066694226,0.535201268103755,42.68282329243048,4.382190791660442,0.37675921987626626,7,0.285000324249264,0.48500013351440074,0.8650007247924769,2.3000001907348597,2.6300010681152273,4,0.07541394787617128,-1.5454600625959096,15.979999542236328,-1.5384773390847601,16.379999160766598,1.3076885456759573,16.40999984741211,0.07541394787617128
5648,2012-07-16,16.190000534057614,16.25,16.020000457763672,16.209999084472653,26437700.0,-0.007357384170082137,3.599973297220677,-0.06249552964737789,37.201366520762136,41.32964311636797,0.5074177121645107,0.692979104579873,0.7351043077063437,2.7027551970985257,14.240062402430409,0.2899990081787145,-0.12167078600075243,-0.6044993400573766,-1.4006078441305796,0.19160916401582462,-1.002553592093978,-0.2064450880207751,0.5666801303986126,28.048818782251466,-12.190268660250013,0.3980542520366009,7,0.40499925613403676,0.6049990653991735,0.9874997138977086,2.4199991226196325,2.9699993133544957,0,0.07103147502133278,-1.2941242468781413,16.309999465942386,-1.5454600625959096,15.979999542236328,-1.5384773390847601,16.379999160766598,0.07103147502133278
5649,2012-07-17,16.229999542236328,16.370000839233402,15.9399995803833,16.370000839233402,30992900.0,0.0024705995589420215,5.142818217735192,7.000572246065986,39.64911458821325,39.30982535052208,0.37343725596457844,0.6127243459682532,0.6162692312293352,2.625920420771884,14.904170928754567,0.4300012588501012,-0.10478278226591087,-0.5190003395080574,-1.335718069148335,0.2977173901322203,-0.927359204328198,-0.11064147468791674,0.4470130595889721,44.615339471078016,1.419391148308705,0.40835886482013917,7,0.25500059127807617,0.554999828338623,0.9475007057189941,2.380000114440918,2.9899997711181605,1,0.05791747138448122,3.599973297220677,16.190000534057614,-1.2941242468781413,16.309999465942386,-1.5454600625959096,15.979999542236328,0.05791747138448122
5650,2012-07-18,16.700000762939453,16.760000228881836,16.200000762939453,16.25,33888400.0,0.0289587944522125,-1.036364519104724,-3.214261386084577,49.53562254569075,39.22215197059745,-0.18674763192754895,0.11058891470813847,0.07255751488665396,2.1228795479184797,15.526881869266296,0.5599994659423828,-0.18919102385572018,-0.024999141693115234,-0.8162010066375558,0.7662027232513235,-0.4206000741653355,0.37060179077910504,-0.7600011825561523,92.68299774491094,43.4038613458207,0.3956009324722196,7,-0.26000070571899414,0.08499860763549805,0.3724994659423828,1.909998893737793,2.4299983978271484,2,0.0389221310679666,5.142818217735192,16.229999542236328,3.599973297220677,16.190000534057614,-1.2941242468781413,16.309999465942386,0.0389221310679666
5651,2012-07-19,16.680000305175778,16.799999237060547,16.59000015258789,16.729999542236328,30426300.0,-0.0011976321467038753,1.2105326560523622,-0.111109227313194,53.333346048990805,40.18970102767773,-0.2318927373778621,0.06874416913148806,0.029023377062678435,2.108909601346067,16.274074011242046,0.20999908447265625,-0.24865087668637642,-0.003499603271489349,-0.7031019442890702,0.6961027377460898,-0.3533007737802798,0.3463015672373011,-0.7400007247924769,86.04663025699274,32.52316626662548,0.34980117050878995,7,-0.31000089645385387,0.10499906539917347,0.32499980926514027,1.9299993515014684,2.5200004577636754,3,0.14028777636543532,-1.036364519104724,16.700000762939453,5.142818217735192,16.229999542236328,3.599973297220677,16.190000534057614,0.14028777636543532
5652,2012-07-20,16.360000610351562,16.739999771118164,16.350000381469727,16.579999923706055,36050000.0,-0.019184633631266768,-2.249998013176613,4.400053406576326,34.60076569556249,39.342872225699445,0.02663309445124895,0.362433560229924,0.27820340003171395,2.392254209540056,16.79248874633456,0.3899993896484375,-0.3402850962831607,-0.2949993133544915,-0.9987487733446585,0.4087501466356773,-0.6468740433495768,0.05687541664059381,-0.3856010437011719,48.83734856255718,1.1435782439181352,0.35187472999508435,7,0.009998798370361328,0.42499876022338867,0.5549993515014648,2.2499990463256836,2.9999999999999964,4,0.16503659870785325,1.2105326560523622,16.680000305175778,-1.036364519104724,16.700000762939453,5.142818217735192,16.229999542236328,0.16503659870785325
5653,2012-07-23,16.069999694824222,16.149999618530273,15.93000030517578,16.059999465942386,40090000.0,-0.017726216669200268,1.5882260543707605,-0.04545572769912348,32.1554725068831,38.63709687984474,0.25223402161415365,0.5996970261013104,0.5560634034272418,2.648651080755041,17.6268445883365,0.430000305175783,-0.401579925680263,-0.5320002555847125,-1.2447298840689989,0.18072937289957203,-0.8883650698268539,-0.17563544134257114,0.7299995422363246,16.091903623967433,-25.102211455147675,0.35636481424214267,7,0.29500007629394176,0.7100000381469691,0.8725004196166957,2.539999961853024,3.1499996185302663,0,0.17859370838431032,-2.249998013176613,16.360000610351562,1.2105326560523622,16.680000305175778,-1.036364519104724,16.700000762939453,0.17859370838431032
5654,2012-07-24,15.119999885559082,15.75,15.0,15.75,101816000.0,-0.059116355152832645,1.3809519484471007,-62.998569521266454,22.641513314038875,37.655555282276,1.1175233911005087,1.4823570863607145,1.4923042522027146,3.55918148826699,18.58436504611058,1.0699996948242223,-0.45871852791729495,-1.3910000324249268,-2.3456982669646678,-0.436301797885184,-1.8683491496947973,-0.9136509151550563,1.6625993728637702,6.666663134538071,-26.930425581181943,0.4773491172698712,7,0.7799997329711914,1.1949996948242188,1.4774999618530273,3.435000419616699,4.080000877380371,1,0.2671957666951823,1.5882260543707605,16.069999694824222,-2.249998013176613,16.360000610351562,1.2105326560523622,16.680000305175778,0.2671957666951823
5655,2012-07-25,15.420000076293945,15.5600004196167,14.960000038146973,15.199999809265135,61477900.0,0.019841282606185118,1.3999969482480084,-0.349206709627419,30.0000000000001,37.27228218219311,0.7454149702728863,1.130032010970588,1.1752999021191712,3.2229717218826757,19.324619879913996,0.6000003814697266,-0.49684097343926226,-1.020999860763549,-2.079915021750125,0.037915300223026804,-1.5504574412568353,-0.49154228027026114,1.2912952117919936,25.000012957537116,-3.6713321683090356,0.5294575804932877,7,0.45999956130981445,0.8749995231628418,1.242499828338623,2.9250001907348633,3.479999542236328,2,0.24643315293509627,1.3809519484471007,15.119999885559082,1.5882260543707605,16.069999694824222,-2.249998013176613,16.360000610351562,0.24643315293509627
5656,2012-07-26,15.380000114440918,15.779999732971193,15.350000381469727,15.699999809265135,55945200.0,-0.002594031235740535,-1.2631594797946175,-1.454542301906893,31.06267093697832,36.686652461902206,0.7726019164786813,1.1211917981501784,1.202960700199295,3.2287166448550124,19.870145371218438,0.4299993515014666,-0.505618687885562,-0.9934998512268081,-2.1430769991464693,0.1560772966928532,-1.5682884251866405,-0.41871127726697743,1.2262174586486836,23.59551344386313,-6.177560318772031,0.5747885739598311,7,0.4999995231628418,0.9149994850158691,1.392500400543213,2.765000343322754,3.699999809265133,3,0.24382308312238932,1.3999969482480084,15.420000076293945,1.3809519484471007,15.119999885559082,1.5882260543707605,16.069999694824222,0.24382308312238932
5657,2012-07-27,15.6899995803833,15.760000228881836,15.300000190734865,15.510000228881836,40305400.0,0.02015601193990313,1.8749944120758655,-0.5624985098824626,37.564765239210494,36.72703009728535,0.4083489209021387,0.7894483539893322,0.8791342086685496,2.8878330791298765,19.615656521255993,0.4600000381469709,-0.4853131895072771,-0.6440003871917739,-1.831822969214862,0.5438221948313142,-1.237911678203318,-0.05008909618022983,0.817444940609743,61.344520978838844,27.79362130874297,0.5939112910115443,7,0.19000005722045898,0.565000057220459,1.2175002098083496,2.4250001907348633,3.310000419616699,4,0.22370945037784407,-1.2631594797946175,15.380000114440918,1.3999969482480084,15.420000076293945,1.3809519484471007,15.119999885559082,0.22370945037784407
5658,2012-07-30,15.869999885559082,16.069999694824222,15.670000076293945,15.710000038146973,36366500.0,0.011472295091762064,-2.333333333333363,0.888891243648771,42.89473770067631,37.087654887559026,0.19912283356205762,0.5344639072652839,0.6916267646288148,2.6787995212217552,20.591981627252498,0.399999618530277,-0.4418184091199535,-0.3990000724792466,-1.535363772576254,0.7373636276177606,-0.9671819225277503,0.169181777569257,0.544597966463197,81.98199359233735,43.439742886980646,0.568181850048504,7,0.009999752044677734,0.22499990463256836,1.0374999046325684,2.244999885559082,3.0299997329711914,0,0.21991183049523566,1.8749944120758655,15.6899995803833,-1.2631594797946175,15.380000114440918,1.3999969482480084,15.420000076293945,0.21991183049523566
5659,2012-07-31,15.949999809265135,16.110000610351562,15.850000381469727,15.869999885559082,33961900.0,0.005040953010897464,-3.3333757192357822,0.4999999999999889,44.41559200766312,36.518762605555956,0.08406880799967986,0.3852168610658193,0.6074735584492803,2.5656256516567613,21.585055562962882,0.26000022888183594,-0.4288498567294816,-0.26250014305115066,-1.3399217061934205,0.8149214200911175,-0.8012109246222838,0.2762106385199843,0.3773221739246271,86.08689378478303,42.7965549591124,0.5387107815711343,7,-0.07000017166137518,0.14499998092651545,0.9724998474121112,2.164999961853029,3.779999732971193,1,0.20501564534125305,-2.333333333333363,15.869999885559082,1.8749944120758655,15.6899995803833,-1.2631594797946175,15.380000114440918,0.20501564534125305
5660,2012-08-01,15.979999542236328,16.069999694824222,15.760000228881836,16.010000228881836,47398000.0,0.001880861023820568,3.133336724183822,-0.37500894070525115,50.0,36.148390822334754,-0.06571420823189555,0.27728598674250193,0.5671359020199134,2.500373590567982,22.86824919359583,0.30999946594238637,-0.4114061681828822,-0.17400040626525737,-1.160294119863714,0.812293307333201,-0.6671472630644857,0.31914645053397095,0.26528312425086753,83.95049373224369,33.9782738168374,0.493146856799229,8,-0.12999963760375977,0.11500024795532227,0.9549999237060547,2.135000228881836,3.5799999237060582,2,0.20150195950834804,-3.3333757192357822,15.949999809265135,-2.333333333333363,15.869999885559082,1.8749944120758655,15.6899995803833,0.20150195950834804
5661,2012-08-02,15.739999771118164,16.110000610351562,15.649999618530273,15.800000190734865,47426700.0,-0.015018759574042972,-2.8333300219741795,1.999968211583758,41.59292334145032,36.925297227433404,0.030088202279971554,0.4456225006697636,0.7918615277349303,2.7028885325846304,23.989514749947293,0.46000099182128906,-0.41396917889987606,-0.3540001392364509,-1.2833215396339313,0.5753212611610294,-0.8186608394351929,0.11066056096228927,0.42816593766861644,54.320907709098776,3.285077670964938,0.4646607001987405,8,-0.18499994277954102,0.35500001907348633,1.2049999237060547,2.375,3.4099998474121094,3,0.2007623820433908,3.133336724183822,15.979999542236328,-3.3333757192357822,15.949999809265135,-2.333333333333363,15.869999885559082,0.2007623820433908
5662,2012-08-03,16.350000381469727,16.440000534057614,15.970000267028807,16.079999923706055,40928300.0,0.03875480427076461,1.0888865341415077,-4.499976158308696,52.061853136162085,39.1371172973533,-0.6498151201061493,-0.20812759896230304,0.17464959744715713,2.0523424852776913,24.411400307199994,0.7000007629394496,-0.4761855544291862,0.2770004749298103,-0.605820512799621,1.1598214626592398,-0.16441001893490537,0.7184109687945259,-1.390000343322754,88.60758882439899,33.23212004362769,0.44141049386471504,8,-0.6500000953674334,-0.25500059127807617,0.6049990653991699,1.7649993896484375,2.690000534057617,4,0.1669724451707273,-2.8333300219741795,15.739999771118164,3.133336724183822,15.979999542236328,-3.3333757192357822,15.949999809265135,0.1669724451707273
5663,2012-08-06,16.690000534057614,16.829999923706055,16.459999084472653,16.489999771118164,32129000.0,0.020795115881050652,-1.8461369171630118,0.7407423105723318,55.50240129590123,42.78832707311578,-0.9975191358738673,-0.5744285817076964,-0.15908831217068453,1.6736816745798642,24.372177533785433,0.4799995422363281,-0.5496225133528707,0.6150005817413309,-0.27348747295337006,1.5034886364360318,0.17075655439398219,1.0592446090886813,-1.7004004859924287,88.13564801344812,30.102031005601006,0.4442440273473501,8,-0.7950005531311,-0.5950007438659632,0.15999889373779652,1.4249992370605504,2.3899993896484375,0,0.13840619484874206,1.0888865341415077,16.350000381469727,-2.8333300219741795,15.739999771118164,3.133336724183822,15.979999542236328,0.13840619484874206
5664,2012-08-07,17.139999389648438,17.209999084472653,16.809999465942386,16.84000015258789,41694700.0,0.026962183414707352,-1.222216335353711,1.4999904632932421,55.288445226538926,45.59815432050898,-1.2637440754729479,-1.0191878819070865,-0.5955325268401168,1.1918768793825478,23.7833333925186,0.5199985504150391,-0.5289579067628214,1.0284994602203383,0.029019988741367797,2.027978931699309,0.5287597244808531,1.5282391959598236,-2.076783346557617,95.5128385392152,40.132853541738676,0.49973973573948494,8,-0.8849997520446777,-1.044999599456787,-0.28999996185302734,0.9750003814697266,2.2200012207031214,1,0.1026837976403181,-1.8461369171630118,16.690000534057614,1.0888865341415077,16.350000381469727,-2.8333300219741795,15.739999771118164,0.1026837976403181
5665,2012-08-08,17.15999984741211,17.15999984741211,16.860000610351562,17.040000915527347,24821800.0,0.0011668878924087078,4.000031789426837,0.3999974568620102,55.76922547887754,48.343327047386666,-1.129777428237702,-1.0305956384911568,-0.6098483361473939,1.1379478122709514,23.03106749077245,0.2999992370605469,-0.47169550437742913,1.0094998836517348,-0.08996376102015802,2.1089635283236277,0.4597680613157884,1.5592317059876812,-1.9679768218383789,96.79491960400517,43.42300813146432,0.5497318223359465,8,-0.9050002098083496,-1.065000057220459,-0.3100004196166992,0.9549999237060547,2.3299999237060547,2,0.14976688331450072,-1.222216335353711,17.139999389648438,-1.8461369171630118,16.690000534057614,1.0888865341415077,16.350000381469727,0.14976688331450072
5666,2012-08-09,17.700000762939453,17.790000915527344,17.479999542236328,17.610000610351562,61054300.0,0.03146858510076167,1.296302575622713,0.7500079473567314,65.29680166453142,51.42466442797789,-1.4595668832584323,-1.5126877008591073,-1.1313249314484253,0.5650575507826652,22.094916520937772,0.6300010681152344,-0.25597782532341284,1.463500738143921,0.16850156511081593,2.758499911177024,0.8160011516273684,2.1110003246604734,-2.3868991738317877,95.05493843300886,39.411246884227126,0.6474995865165519,8,-0.9800004959106445,-1.325000286102295,-0.8700013160705566,0.3449993133544922,1.4599990844726562,3,0.10508466795647986,4.000031789426837,17.15999984741211,-1.222216335353711,17.139999389648438,-1.8461369171630118,16.690000534057614,0.10508466795647986
5667,2012-08-10,17.540000915527347,17.559999465942386,17.299999237060547,17.489999771118164,38278100.0,-0.009039539012174247,4.777895517642942,0.5555673292926263,67.29413200827206,54.13570823993296,-1.1281881389465624,-1.3236802575888937,-0.9523437866125626,0.6840378829671003,21.387750958748036,0.40000152587890625,-0.08126042808085643,1.242000818252567,-0.17844579811284333,2.662447434617979,0.5317775100698618,1.9522241264352722,-2.0287473803061076,81.20303339719867,19.70714685294581,0.710223308182706,8,-0.8200006484985387,-1.165000438690189,-0.7900013923645055,0.504999160766598,1.5099983215331996,4,0.09179011510641755,1.296302575622713,17.700000762939453,4.000031789426837,17.15999984741211,-1.222216335353711,17.139999389648438,0.09179011510641755
5668,2012-08-13,17.34000015258789,17.59000015258789,17.229999542236328,17.540000915527347,33823200.0,-0.01140255145382607,1.4000101725519118,-3.999923707800664,81.71428088752722,58.280007004362304,-0.7797368944083622,-1.0889373517886298,-0.7233663722370309,0.8425573933168238,20.589420436922666,0.3600006103515625,0.09925076475122907,0.9845000743865953,-0.5087761580859578,2.4777763068591483,0.23786195815031874,1.7311381906228718,-1.646446826942162,54.081622723105774,-13.75701673546967,0.7466381162362763,8,-0.619999885559082,-0.9649996757507324,-0.5900006294250488,0.7049999237060547,1.7800006866455078,0,0.0980392588223673,4.777895517642942,17.540000915527347,1.296302575622713,17.700000762939453,4.000031789426837,17.15999984741211,0.0980392588223673
5669,2012-08-14,17.170000076293945,17.399999618530273,17.110000610351562,17.399999618530273,40256600.0,-0.009803925882236775,1.5217355248536315,1.1499933243052305,75.96438522546609,61.16493869608077,-0.4676599682165836,-0.890563675519715,-0.5306033310764917,0.9715826202484408,20.051234559146984,0.28999900817871094,0.24019362559150537,0.7674999713897712,-0.7677271414426059,2.30272708422215,-0.00011358502641911628,1.5351135278059616,-1.3087309434576877,33.33326496960549,-38.27494624556139,0.7676135564161894,8,-0.4499998092651367,-0.7949995994567871,-0.4200005531311035,0.875,1.9400005340576136,1,0.11124052643710702,1.4000101725519118,17.34000015258789,4.777895517642942,17.540000915527347,1.296302575622713,17.700000762939453,0.11124052643710702
5670,2012-08-15,17.350000381469727,17.530000686645508,17.120000839233402,17.149999618530273,63235200.0,0.010483419008500805,-2.153865340317268,-0.869570265204916,78.06267241189587,65.21713303724138,-0.48376146557454547,-1.0744588923702736,-0.6856021156779093,0.7488430772679422,20.7203246578253,0.4099998474121058,0.3580888622578229,0.9150002956390395,-0.6733458170627173,2.5033464083407964,0.12082723928816108,1.709173351989918,-1.3344327060181804,35.2940681484141,-40.636445567929385,0.7941730563508788,8,-0.4699997901916504,-0.9749999046325684,-0.6000008583068848,0.6949996948242188,1.5499992370605469,2,0.1158501547370896,1.5217355248536315,17.170000076293945,1.4000101725519118,17.34000015258789,4.777895517642942,17.540000915527347,0.1158501547370896
5671,2012-08-16,19.020000457763672,19.13999938964844,18.56999969482422,18.6299991607666,152184100.0,0.09625360458651921,-1.2352919177073072,1.9499990463293215,84.18890812555676,68.7868058138408,-1.8322443737403482,-2.6985179088845577,-2.3290552525985078,-0.9595689726166228,22.28670758250164,1.7899990081787145,0.5178485298170976,2.468000364303588,0.5034767014034465,4.43252402720373,1.4857385328535173,3.450262195753659,-2.8624781231060616,94.08871901261277,15.639294866878075,0.9822618314500707,8,-1.220001220703125,-1.9700007438659668,-2.2550010681152344,-0.9750003814697266,-0.2100009918212855,3,0.02471079400855869,-2.153865340317268,17.350000381469727,1.5217355248536315,17.170000076293945,1.4000101725519118,17.34000015258789,0.02471079400855869
5672,2012-08-17,19.059999465942386,19.229999542236328,18.959999084472656,19.030000686645508,55706700.0,0.002102997224818104,-2.1764389094580947,0.0769196911083706,83.7209222614378,71.92219703223373,-1.6175013724122351,-2.6623694614061115,-2.3379489980547667,-1.039255023585003,23.423685584411526,0.2700004577636719,0.6673310610065393,2.3729994297027623,0.11488539758157046,4.631113461823956,1.2439424136421664,3.5020564457633583,-2.604229425785693,91.9811244365673,13.401107228336045,1.1290570160605966,8,-1.039999961853031,-1.964999675750736,-2.3649997711181676,-1.014999389648441,-0.38999938964844105,4,0.0052466098778445325,-1.2352919177073072,19.020000457763672,-2.153865340317268,17.350000381469727,1.5217355248536315,17.170000076293945,0.0052466098778445325
5673,2012-08-20,18.940000534057614,19.149999618530273,18.799999237060547,19.0,39384600.0,-0.006295851796805918,-1.0588132997492412,-2.0000635808747544,81.34172993340064,74.81700644410725,-1.279308730433879,-2.441510370489908,-2.1924335542523643,-0.9627582496226097,23.675562430481136,0.35000038146972656,0.8877423541822651,2.1095004558563204,-0.3401655469757756,4.559166458688416,0.8846674544402724,3.3343334572723684,-2.1513229536513627,86.32079460903816,8.331357538922617,1.2248330014160476,8,-0.8950004577636683,-1.8450007438659632,-2.245000839233395,-0.9000005722045863,-0.3600006103515625,0,0.005807745506930528,-2.1764389094580947,19.059999465942386,-1.2352919177073072,19.020000457763672,-2.153865340317268,17.350000381469727,0.005807745506930528
5674,2012-08-21,19.15999984741211,19.270000457763672,18.979999542236328,19.0,45522300.0,0.011615591718643126,-1.899998092658643,-2.666687859617733,82.05646060632154,77.7378103471566,-1.321620279441042,-2.4699605155789186,-2.37577436897206,-1.2246237328698477,22.646314398087007,0.32999992370605824,1.0433066641460798,2.1274997711181634,-0.39351840359804413,4.648517945834371,0.8669906837600614,3.388008858476267,-2.0783636315862495,94.88369163401255,16.919255562641254,1.2605090873581033,8,-0.9699993133544922,-2.044999599456787,-2.4650001525878906,-1.2249994277954102,-0.3600006103515625,1,-0.0020876309236564916,-1.0588132997492412,18.940000534057614,-2.1764389094580947,19.059999465942386,-1.2352919177073072,19.020000457763672,-0.0020876309236564916
5675,2012-08-22,19.21999931335449,19.21999931335449,18.959999084472656,19.06999969482422,47546000.0,0.0031314961597186386,2.466678534644014,0.9374985098824373,86.40167814800378,80.08279662309796,-1.1830939124107083,-2.3512253558453864,-2.407656118226395,-1.328481549155061,21.498032461724808,0.2600002288818324,1.1733334415232122,1.9974992752075167,-0.5838825244450163,4.57888107486005,0.7068083753812502,3.288190175033783,-1.8319921036573348,92.85698715538284,11.410152522077667,1.2906908998262665,8,-1.0299987792968714,-2.1049990653991664,-2.584999561309811,-1.2849988937377894,-0.11999893188476207,2,-0.005723137717622118,-1.899998092658643,19.15999984741211,-1.0588132997492412,18.940000534057614,-2.1764389094580947,19.059999465942386,-0.005723137717622118
5676,2012-08-23,19.1299991607666,19.38999938964844,19.040000915527344,19.149999618530273,37601200.0,-0.004682630374776009,-2.5000381475547773,-0.13333672418397377,82.62910650979235,81.78668267882244,-0.9710308734989788,-2.0721185803614794,-2.285813368002543,-1.2839470526089798,20.964152512963963,0.3499984741210973,1.2830079582093745,1.7199991703033461,-0.8425817355540488,4.282580076160739,0.43870871737464867,3.0012896232320436,-1.4785128963401348,55.93217599327546,-23.592304301093186,1.2812904529286966,8,-0.8799991607666016,-1.9549994468688965,-2.5174994468688965,-1.404998779296875,-0.08999824523925781,3,-0.012022977121087908,2.466678534644014,19.21999931335449,-1.899998092658643,19.15999984741211,-1.0588132997492412,18.940000534057614,-0.012022977121087908
5677,2012-08-24,19.200000762939453,19.239999771118164,18.93000030517578,19.040000915527344,32440300.0,0.0036592579845176054,1.5833518771656547,-7.999809269502194,81.45363875770883,81.75772244217596,-0.8725573086350238,-1.9665003907774832,-2.3308842892870416,-1.393560972814413,20.239694244859702,0.3099994659423828,1.4036771955399168,1.614500713348388,-0.9328237947445253,4.161825221441301,0.34083845930193135,2.8881629673948446,-1.2703523984774705,67.79685125917264,-10.198913966455493,1.273662254046457,8,-0.9500007629394531,-2.025001049041748,-2.6225013732910156,-1.6100006103515625,-0.3299999237060547,4,-0.020312566744781657,-2.5000381475547773,19.1299991607666,2.466678534644014,19.21999931335449,-1.899998092658643,19.15999984741211,-0.020312566744781657
5678,2012-08-27,19.36000061035156,19.3700008392334,19.13999938964844,19.239999771118164,32091900.0,0.00833332505491069,2.2857045544338126,0.7500059604701397,80.00001030999042,82.20612522934532,-0.8000172620380148,-1.9516966625487875,-2.4693830626075517,-1.5853000252342682,20.360034473090014,0.23000144958495738,1.4455262819779477,1.600000524520869,-0.9306121071373852,4.130613156179123,0.33469420869174016,2.865306840349998,-1.1966960818597414,93.4785132602443,16.967431568504963,1.2653063158291271,8,-1.1050004959106374,-2.185000896453854,-2.7825012207031214,-1.9500007629394496,-0.4300003051757777,0,-0.035640522329770885,1.5833518771656547,19.200000762939453,-2.5000381475547773,19.1299991607666,2.466678534644014,19.21999931335449,-0.035640522329770885
5679,2012-08-28,19.21999931335449,19.350000381469727,19.15999984741211,19.309999465942386,30468900.0,-0.007231471724345573,1.2352743184113093,-0.7499960263848863,76.9633324861779,82.08397634871,-0.37843987368790977,-1.6381427372368869,-2.3103536981208457,-1.4759388351046105,20.59006178338177,0.20000076293944957,1.4969354014337952,1.2964992523193324,-1.1632762312319684,3.756274735870633,0.06661151054368375,2.526386994094981,-0.8604236070776103,63.043388121339525,-10.451577236250294,1.2298877417756502,8,-0.2399997711181605,-2.0449995994567836,-2.647499561309811,-1.8149995803832972,-0.3199996948242152,1,-0.03329861667600331,2.2857045544338126,19.36000061035156,1.5833518771656547,19.200000762939453,-2.5000381475547773,19.1299991607666,-0.03329861667600331
5680,2012-08-29,19.200000762939453,19.26000022888184,19.0,19.21999931335449,29766800.0,-0.0010405073428457756,4.199984741268847,0.22220573899032148,72.7272779816779,80.81046188827902,-0.07646237613721141,-1.438282418089777,-2.272456693946218,-1.4828562842461537,20.53737511611071,0.2600002288818395,1.5269980558245209,1.11550064086914,-1.2274032106232404,3.4584044923615203,-0.055951284877050256,2.28695256661533,-0.6755572673231249,58.69586850878166,-11.573227300588627,1.1714519257461906,8,-0.10500144958496094,-2.025001049041748,-3.092501163482666,-2.8850011825561523,-0.3400001525878942,2,-0.02083341197834765,1.2352743184113093,19.21999931335449,2.2857045544338126,19.36000061035156,1.5833518771656547,19.200000762939453,-0.02083341197834765
5681,2012-08-30,18.899999618530273,19.07999992370605,18.82999992370605,19.07999992370605,24683300.0,-0.015625058983760765,1.777773068283075,9.00066762041153,69.76741993988519,79.26007274143983,0.22878581966291378,-0.9374681288016191,-1.9683126194458112,-1.205242359416797,20.149097429521287,0.370000839233402,1.604516125981018,0.6574995040893548,-1.4322131557698086,2.747212163948518,-0.3873568258402251,1.7023558340189346,-0.23706717986880577,12.962884471383326,-53.613014467703856,1.0448563299295814,8,0.19499969482421875,-1.5549998283386195,-2.8125,-2.6050000190734863,0.0,3,0.01058205116276123,4.199984741268847,19.200000762939453,1.2352743184113093,19.21999931335449,2.2857045544338126,19.36000061035156,0.01058205116276123
5682,2012-08-31,19.07999992370605,19.25,18.920000076293945,19.100000381469727,38502400.0,0.009523825862900903,1.0625014901175405,0.11111346585853929,75.4385925775139,78.60416859078575,0.05802263449001899,-0.9512269980162316,-2.123294965236081,-1.4143150500444293,20.709600781379894,0.35000038146972656,1.6737602529403333,0.7009998321533182,-1.2178801081340573,2.6198797724406937,-0.2584401379903696,1.660439802297006,-0.300736772886669,46.29621780471578,-20.957103912813892,0.9594399701436883,8,0.02999973297119496,-1.7350001335143972,-2.9925003051757777,-2.785000324249264,-0.28000068664550426,4,-0.0020963840848348125,1.777773068283075,18.899999618530273,4.199984741268847,19.200000762939453,1.2352743184113093,19.21999931335449,-0.0020963840848348125
5683,2012-09-04,19.0,19.13999938964844,18.799999237060547,18.989999771118164,27006700.0,-0.004192868135531547,1.3448366580506501,-0.4999999999999112,77.47747696146187,78.09539263024578,0.16475418186792368,-0.7265447412735142,-2.0251384194470745,-1.3647865261552852,22.102074239525134,0.3400001525878942,1.5364736386478697,0.5054999351501479,-1.2570396545100202,2.268039524810316,-0.3757698596799379,1.3867697299802337,0.38999938964844105,36.36369941635253,-33.72702022032557,0.8812697948300846,9,0.09499931335449219,-1.4800004959106445,-2.9325003623962402,-2.705000400543213,-0.6900005340576136,1,-0.006842061092979024,1.0625014901175405,19.07999992370605,1.777773068283075,18.899999618530273,4.199984741268847,19.200000762939453,-0.006842061092979024
5684,2012-09-05,18.899999618530273,19.1200008392334,18.8700008392334,19.0,30580300.0,-0.00526317797209086,-2.1250402336532157,-9.999809269502194,73.84614210862385,76.7003330703147,0.25031868247533495,-0.5142972367006848,-1.9016439181120504,-1.292795306898185,23.668466834975675,0.25,1.3970656688266416,0.3174995422363267,-1.332442743385755,1.9674418278584085,-0.5074716005747142,1.1424706850473676,0.4781997680664105,21.73916649044445,-50.573919577367235,0.8249711428110409,9,0.19499969482421875,-1.380000114440918,-2.9124999046325684,-2.6050000190734863,-0.639999389648434,2,0.0015873379497899354,1.3448366580506501,19.0,1.0625014901175405,19.07999992370605,1.777773068283075,18.899999618530273,0.0015873379497899354
5685,2012-09-06,19.729999542236328,19.75,19.049999237060547,19.06999969482422,59444100.0,0.04391534076499615,1.0,-6.599973297221004,64.73027239472785,74.71157372419641,-0.5584576055715793,-1.2035962125416333,-2.694152074878918,-2.1443462670512616,25.637793710471108,0.8500003814697266,1.2955550597591028,1.0189994812011705,-0.5634019945410245,2.6014009569433654,0.227798743330073,1.810200219072268,-0.9300003051757812,97.89469034721748,27.16554135169598,0.7912007378710982,9,-0.4549999237060547,-2.0299997329711914,-3.742499828338623,-3.434999942779541,-1.3199996948242188,3,-0.04206791398698517,-2.1250402336532157,18.899999618530273,1.3448366580506501,19.0,1.0625014901175405,19.07999992370605,-0.04206791398698517
5686,2012-09-07,19.559999465942386,19.649999618530273,19.25,19.549999237060547,44786600.0,-0.0086163243911902,3.210510465291372,0.015151865445197997,59.84251613736515,72.31033787749156,-0.3587766940079682,-0.9350452270314875,-2.4849612305500663,-2.0026930678769936,26.602441827234003,0.4799995422363281,1.1588769453454084,0.7559994697570822,-0.7945300964554924,2.306529035969657,-0.019265313349205115,1.5312642528633695,-0.7410002136230496,79.99995984532457,11.46502709237781,0.7752647831062872,9,-0.2849998474121129,-1.8599996566772496,-3.587499618530277,-3.2649998664855993,-1.0100002288818395,4,-0.03578726353288797,1.0,19.729999542236328,-2.1250402336532157,18.899999618530273,1.3448366580506501,19.0,-0.03578726353288797
5687,2012-09-10,19.149999618530273,19.46999931335449,19.100000381469727,19.43000030517578,40047200.0,-0.020961137965570975,1.0555570272805028,-27.999427808496634,53.71022877385203,69.38925104014285,0.048483121259558004,-0.4197654970492586,-2.031667340137453,-1.6233926595073527,27.86680125467822,0.4599990844726598,0.983410774681559,0.26549968719482564,-1.1717558456027675,1.7027552199924187,-0.4531280792039709,0.9841274535936222,-0.31238035125732466,36.842115830177846,-28.22676402275016,0.7186277663987974,9,0.125,-1.2899994850158691,-3.3249998092651367,-2.8550000190734863,-0.2999992370605469,0,-0.013054830547259644,3.210510465291372,19.559999465942386,1.0,19.729999542236328,-2.1250402336532157,18.899999618530273,-0.013054830547259644
5688,2012-09-11,19.040000915527344,19.25,18.93000030517578,19.1200008392334,31320100.0,-0.005744057712486317,-1.1333231608460965,0.2857133125796146,47.79413827149411,66.14822946073353,0.1210455289041299,-0.18538147127897275,-1.9010043420685747,-1.5426496331897823,29.191705733514638,0.31999969482421875,0.8490383865155913,0.0705009460449233,-1.169727583488914,1.3107294755787606,-0.5496133187219954,0.690615210811842,-0.1841340335998538,19.31820891122801,-40.24517627968059,0.6201142647669189,9,0.2349987030029297,-0.9350013732910156,-3.142500877380371,-2.7450013160705566,-0.3300018310546875,1,-0.012605129565465112,1.0555570272805028,19.149999618530273,3.210510465291372,19.559999465942386,1.0,19.729999542236328,-0.012605129565465112
5689,2012-09-12,19.07999992370605,19.270000457763672,19.040000915527344,19.11000061035156,28482200.0,0.002100788143664767,-3.181859166652487,0.3750089407052428,47.40741944280003,63.334911845302656,0.06604445825901095,-0.0790017485722565,-1.9165467923937776,-1.6119687351805077,30.861183980523833,0.22999954223632812,0.7217228277870582,0.014999961853025212,-0.8908753321580534,0.9208752558641038,-0.43793768515251585,0.4679376088585663,-0.20625037941711,18.29264321402277,-35.52844274294651,0.45293764700553996,9,0.1949996948242223,-0.8000001907348597,-3.085000038146969,-2.785000324249264,-0.4699993133544922,2,-0.04035641828315595,-1.1333231608460965,19.040000915527344,1.0555570272805028,19.149999618530273,3.210510465291372,19.559999465942386,-0.04035641828315595
5690,2012-09-13,19.36000061035156,19.520000457763672,19.020000457763672,19.059999465942386,37780500.0,0.01467508845729193,-1.6315847592468968,-9.999809269501956,53.9792620478051,61.58067207951598,-0.2110696992189034,-0.2115432726093438,-2.170589692138808,-1.9162865517910994,32.51893178874447,0.5,0.6015634844929565,0.1945006370544391,-0.22644929253911883,0.615450566647997,-0.015974327742341643,0.40497560185121984,-0.4687260569483982,59.72232156339109,5.913469249542523,0.21047496479677902,9,-0.08500099182128551,-1.0550003051757777,-3.185000896453854,-3.065001010894772,-1.3199996948242152,3,-0.056818199730921615,-3.181859166652487,19.07999992370605,-1.1333231608460965,19.040000915527344,1.0555570272805028,19.149999618530273,-0.056818199730921615
5691,2012-09-14,19.489999771118164,19.690000534057614,19.34000015258789,19.36000061035156,46351900.0,0.006714832472530796,-3.1176496987512063,0.4333288828701894,54.915239333552755,59.300299496853626,-0.27778848655260546,-0.32098283393934324,-2.265815337148503,-2.0659423137286055,32.20001493154282,0.350000381469723,0.5002812057936339,0.3009998321533196,-0.1378454342725064,0.7398450985791456,0.08157719894040838,0.5204224653662308,-0.581550708783066,73.68411806484517,20.75053523176672,0.21942263321291214,9,-0.21500015258789062,-1.0599994659423828,-3.315000057220459,-3.195000171661377,-1.2999992370605504,4,-0.055413029060497165,-1.6315847592468968,19.36000061035156,-3.181859166652487,19.07999992370605,-1.1333231608460965,19.040000915527344,-0.055413029060497165
5692,2012-09-17,19.15999984741211,19.309999465942386,19.059999465942386,19.15999984741211,36731800.0,-0.016931756161181477,-1.4999904632933043,0.0,46.794858471015054,55.891119664581765,0.07236250956494672,0.017805912752073993,-1.8986791220183363,-1.7588351778862261,31.50295201846798,0.4300003051757777,0.42373599301527065,-0.03400011062621999,-0.4689179920005806,0.4009177707481406,-0.2514590513134003,0.1834588300609603,-0.23471976632371394,30.263088548633753,-16.817198228831103,0.21745894068718077,9,0.15000057220458984,-0.7299995422363281,-2.612499475479126,-2.784999370574951,-1.1499996185302734,0,-0.03183719286062281,-3.1176496987512063,19.489999771118164,-1.6315847592468968,19.36000061035156,-3.181859166652487,19.07999992370605,-0.03183719286062281
5693,2012-09-18,19.049999237060547,19.270000457763672,19.01000022888184,19.059999465942386,45475300.0,-0.005741159249874395,-4.777895517643696,-100.0,47.2491881418402,52.935902557161356,0.21255365922311142,0.1438448849936549,-1.7481861894766517,-1.67435581179015,31.06961574070252,0.2600002288818324,0.3738956784806291,-0.1495006561279304,-0.5735401134125233,0.2745388011566625,-0.36152038477022685,0.06251907251436606,-0.10822475759391992,5.882204445241828,-37.56041918632184,0.21201972864229568,9,0.29000091552734375,-0.6199989318847656,-2.5024988651275635,-2.6749987602233887,-1.6700000762939489,1,-0.01049862801053214,-1.4999904632933043,19.15999984741211,-3.1176496987512063,19.489999771118164,-1.6315847592468968,19.36000061035156,-0.01049862801053214
5694,2012-09-19,19.1200008392334,19.209999084472656,18.950000762939453,19.18000030517578,29693900.0,0.003674624933142745,3.3334128081636547,5.999809269500062,48.72611639073903,51.15766300116261,0.19784678323794225,0.07451334928466125,-1.7683100870748056,-1.7757982021434593,30.42541745114144,0.2599983215332031,0.2872141020368204,-0.07749910354614187,-0.502698695383387,0.3477004882911032,-0.29009889946476264,0.1351006923724789,0.6299991607666016,22.972990388506524,-17.774323798407075,0.2125997959186217,9,0.18999958038330078,-0.6900005340576172,-2.572500467300415,-2.7450003623962402,-1.9200000762939453,2,-0.021443605479317562,-4.777895517643696,19.049999237060547,-1.4999904632933043,19.15999984741211,-3.1176496987512063,19.489999771118164,-0.021443605479317562
5695,2012-09-20,19.11000061035156,19.11000061035156,18.899999618530273,19.030000686645508,25116000.0,-0.0005230245001516254,4.250029802351187,-1.3333439298088863,53.684227433558966,50.4734087007397,0.12365502768074066,0.0799492583763417,-1.7065528271628345,-1.8004901970193607,29.743425454445678,0.220001220703125,0.19822800067753832,-0.081999397277837,-0.5088161870216084,0.34481739246593435,-0.29540779214972446,0.13140899759405045,0.6239994049072308,26.58237322182164,-16.949163196314764,0.2134083948718862,9,0.18499946594238637,-0.6750001907348597,-2.5625002384185755,-2.7350001335144007,-1.8199996948242116,3,-0.02616431104293937,3.3334128081636547,19.1200008392334,-4.777895517643696,19.049999237060547,-1.4999904632933043,19.15999984741211,-0.02616431104293937
5696,2012-09-21,18.899999618530273,19.200000762939453,18.88999938964844,19.149999618530273,42198200.0,-0.01098906253867582,-1.296302575622747,-3.12500298023522,46.87499586079015,49.71393837706616,0.2572412089053522,0.286526117870487,-1.4332727601820352,-1.6238806851432521,28.89315321962636,0.3100013732910121,0.12730545581738895,-0.2805004119873047,-0.7263219126813034,0.16532108870669404,-0.5034111623343023,-0.0575896616403071,0.8006403808593774,2.3810064441115784,-39.115376734790836,0.2229107503469987,9,0.3900003433227539,0.26000022888183594,-2.2724990844726562,-2.5249991416931152,-1.75,4,-0.04550257779686695,4.250029802351187,19.11000061035156,3.3334128081636547,19.1200008392334,-4.777895517643696,19.049999237060547,-0.04550257779686695
5697,2012-09-24,18.809999465942386,18.979999542236328,18.690000534057614,18.86000061035156,32180400.0,-0.004761912931450452,1.0000000000000244,0.20000457763669033,46.71279500367286,49.59378912508601,0.32848401939411787,0.3644982736420026,-1.2903731761238468,-1.5658989648211374,28.064418634906996,0.2899990081787145,0.039422290360334955,-0.35100049972533753,-0.8263685430653958,0.12436754361472069,-0.5886845213953649,-0.1133164780553102,0.8420020968627924,20.68947373613582,-20.569827606251163,0.23768402167002828,9,0.38000106811522727,0.41000080108642223,-1.3849999904632604,-1.7599997520446813,-1.2999992370605504,0,-0.03296113500733211,-1.296302575622747,18.899999618530273,4.250029802351187,19.11000061035156,3.3334128081636547,19.1200008392334,-0.03296113500733211
5698,2012-09-25,18.670000076293945,18.96999931335449,18.6299991607666,18.950000762939453,33991600.0,-0.007442817311182015,1.1250156463274594,5.599885561702112,46.075093544699655,49.44575291418597,0.4587184818053984,0.47448097314797266,-1.0941419723639072,-1.4571410832608862,26.97526065397452,0.3400001525878871,-0.033515318193657606,-0.45649986267089915,-0.9697054307823798,0.05670570544058151,-0.7131026467266395,-0.19989707861515882,0.9050414042114276,6.896710480882116,-35.310274765525755,0.25660278405573955,9,0.48999977111816406,0.5199995040893555,-1.1125004291534424,-1.575000286102295,-1.3199996948242188,1,-0.03535082189154026,1.0000000000000244,18.809999465942386,-1.296302575622747,18.899999618530273,4.250029802351187,19.11000061035156,-0.03535082189154026
5699,2012-09-26,18.57999992370605,18.75,18.350000381469727,18.690000534057614,30273700.0,-0.004820575908950908,2.4782644751462612,0.3928583592754818,23.74430734956114,46.08631350326998,0.5256082478989299,0.5418568597330484,-0.9490859219768488,-1.3896426903489107,25.56753843394549,0.39999961853027344,-0.06480441820609784,-0.5145000457763693,-1.0802775656823407,0.05127747412960204,-0.797388805729355,-0.23161128582338364,0.9005373248254465,27.058757531218376,-7.769335219029905,0.28288875995298557,9,0.44000053405762074,0.47000026702881215,-1.0099999904632533,-1.4850001335144007,-1.1800003051757777,2,-0.06458561721565903,1.1250156463274594,18.670000076293945,1.0000000000000244,18.809999465942386,-1.296302575622747,18.899999618530273,-0.06458561721565903
5700,2012-09-27,18.799999237060547,18.8799991607666,18.549999237060547,18.68000030517578,29813600.0,0.011840652005267183,1.3571525885558584,-1.0908933277847135,33.035707443343654,43.65525440435785,0.24341684720493006,0.30604501512316773,-1.1254896552126645,-1.6304542198458591,24.610683732113216,0.3299999237060547,-0.06371442075786504,-0.2745006561279304,-0.8527184556662029,0.30371714341034206,-0.5636095558970666,0.014608243641205831,0.5448735874235382,52.941018074925104,22.84259959255931,0.2891088997691356,9,0.030000686645507812,0.2500009536743164,-1.1474988460540771,-1.6849989891052246,-1.3199996948242188,3,-0.0851063052687262,2.4782644751462612,18.57999992370605,1.1250156463274594,18.670000076293945,1.0000000000000244,18.809999465942386,-0.0851063052687262
5701,2012-09-28,19.100000381469727,19.36000061035156,19.0,19.0,61124700.0,0.015957508328925174,-6.199984741269074,0.8333439298089456,48.826309577750834,43.88097119399516,-0.13155824992872311,0.022973545497052328,-1.3768655603927051,-1.9438265196794262,24.383851907789765,0.5600013732910121,-0.05717988041061517,0.015500450134275923,-0.5568989460139697,0.5878998462825216,-0.2706992479398487,0.3017001482084005,-0.75,74.25740891468136,43.15262256204855,0.28619969807412354,9,-0.24499988555908203,-0.05000019073486328,-1.4474999904632568,-1.9850001335144043,-1.8900012969970739,4,-0.09476436805197075,1.3571525885558584,18.799999237060547,2.4782644751462612,18.57999992370605,1.1250156463274594,18.670000076293945,-0.09476436805197075
5702,2012-10-01,19.040000915527344,19.399999618530273,18.940000534057614,19.229999542236328,37481100.0,-0.0031413332326732935,-1.3589733557650678,-1.8999790192450743,50.0,44.18661695601292,-0.10099098797528683,0.08413645978237483,-1.2576193822465704,-1.8988005757323236,23.836078962465912,0.4599990844726598,-0.09770416220266043,-0.04249906539916992,-0.6152440702354127,0.5302459394370729,-0.3288715678172913,0.24387343701895148,-0.669800529479982,65.7143843255792,31.75057688633072,0.286372502418122,10,-0.16500091552734375,0.009999275207519531,-1.3275010585784912,-1.8650012016296387,-2.210000991821289,0,-0.09926476922885819,-6.199984741269074,19.100000381469727,1.3571525885558584,18.799999237060547,2.4782644751462612,18.57999992370605,-0.09926476922885819
5703,2012-10-02,18.8700008392334,19.13999938964844,18.729999542236328,19.09000015258789,34712100.0,-0.008928575006281081,1.5625167639222164,1.1578994920392716,45.248895724265175,43.800259104182494,0.045584948610741804,0.2570785143860448,-1.0197774439934904,-1.713459275262391,23.37602025538579,0.4099998474121129,-0.1607881505866402,-0.20599918365478587,-0.7855960747801802,0.3735977074706085,-0.4957976292174813,0.08379926190790954,-0.4586084838867208,49.52388910485339,13.016900502229966,0.2897984455626971,10,0.0049991607666015625,0.17999935150146484,-1.157500982284546,-1.6950011253356934,-2.050001144409176,1,-0.07207210121177787,-1.3589733557650678,19.040000915527344,-6.199984741269074,19.100000381469727,1.3571525885558584,18.799999237060547,-0.07207210121177787
5704,2012-10-03,18.93000030517578,19.100000381469727,18.8799991607666,18.959999084472656,33816700.0,0.0031796217951212125,-2.3846063558202997,0.13635851330379822,39.19598134442101,42.19045398316715,-0.049394801522321785,0.21021995108685232,-0.9792130778153876,-1.7528227434887782,22.891099404109873,0.22999954223632812,-0.17148634599482193,-0.14749975204467702,-0.7253313456387644,0.4303318415494104,-0.4364155488417225,0.14141604475236846,-0.4790636593017581,44.70598795004993,10.67558339425905,0.28891579679704443,10,-0.05500030517578125,0.11999988555908203,-1.2150003910064697,-1.7550005912780762,-2.0699996948242188,2,-0.08346539346193549,1.5625167639222164,18.8700008392334,-1.3589733557650678,19.040000915527344,-6.199984741269074,19.100000381469727,-0.08346539346193549
5705,2012-10-04,18.899999618530273,19.049999237060547,18.850000381469727,19.01000022888184,29734700.0,-0.0015848223012074891,1.105266328026181,3.666836215666446,34.39155681770022,40.8034052006016,-0.05846348850596783,0.1843000441936269,-0.8565951437580566,-1.7053444224035275,21.43936722139718,0.1999988555908203,-0.17810067478670533,-0.13600044250488352,-0.6295973906444132,0.3575965056346462,-0.38279891657465015,0.1107980315648831,-0.4111004537499987,25.37314282623487,-3.4909139204588584,0.246798474069765,10,-0.024999618530273438,0.15000057220458984,-0.8224999904632568,-1.7249999046325684,-2.049999237060547,3,-0.07936508096695105,-2.3846063558202997,18.93000030517578,1.5625167639222164,18.8700008392334,-1.3589733557650678,19.040000915527344,-0.07936508096695105
5706,2012-10-05,18.86000061035156,19.13999938964844,18.799999237060547,19.040000915527344,27750400.0,-0.0021163496818009664,-1.266644626417805,1.6363573311138648,40.625037252849644,40.126987672732355,-0.02764185825513721,0.1783100708030112,-0.7212445975153869,-1.645208549623451,19.982443404369445,0.3400001525878942,-0.19832065930071607,-0.14099950790405558,-0.5736609799621348,0.2916619641540237,-0.3573302439330952,0.07533122812498405,-0.3346574274212841,19.403142285344487,-8.900436100428614,0.2163307360290396,10,0.014999389648441053,0.18999958038330433,-0.7250010967254603,-1.6850008964538539,-1.2000007629394496,4,-0.07317078597324111,1.105266328026181,18.899999618530273,-2.3846063558202997,18.93000030517578,1.5625167639222164,18.8700008392334,-0.07317078597324111
5707,2012-10-08,18.899999618530273,19.07999992370605,18.809999465942386,18.88999938964844,24170900.0,0.0021208381168746904,-2.1764745481269214,-0.055556732929237844,45.09805388195142,40.01842771020478,-0.05982277924036339,0.12503182285742298,-0.6734550718265382,-1.6670287337103389,18.8620507986055,0.27000045776366477,-0.23759050499554135,-0.0885004997253418,-0.5174664558102187,0.34046545635953507,-0.30298347776777845,0.12598247831709486,-0.3396701781760001,41.46344867369404,9.897255165569053,0.2144829780424383,10,-0.024999618530273438,0.15000057220458984,-0.6800000667572021,-1.7249999046325684,-0.9599990844726598,0,-0.08941801947978245,-1.266644626417805,18.86000061035156,1.105266328026181,18.899999618530273,-2.3846063558202997,18.93000030517578,-0.08941801947978245
5708,2012-10-09,18.799999237060547,19.059999465942386,18.76000022888184,18.93000030517578,42377800.0,-0.005291025581380615,-1.8571480472298878,-12.999809269506812,39.74353488065015,41.796119658103564,0.06767386484833793,0.21726949313723054,-0.49082099590026473,-1.5470110489455031,18.08406399991601,0.2999992370605469,-0.24132792481099585,-0.17650079727172852,-0.6127663415491469,0.25976474700568986,-0.3946335694104377,0.04163197486698067,-0.2060829895792331,10.526078030807833,-21.2130502904052,0.21813277213870924,10,0.17500019073486328,0.2500009536743164,-0.5724995136260986,-1.6249995231628418,-0.8099994659423828,1,-0.10478720177131817,-2.1764745481269214,18.899999618530273,-1.266644626417805,18.86000061035156,1.105266328026181,18.899999618530273,-0.10478720177131817
5709,2012-10-10,18.309999465942386,18.799999237060547,18.290000915527344,18.799999237060547,42085700.0,-0.026063818670386985,1.0816267745162533,3.76919803984856,30.39211928040588,41.50238763999937,0.575909385850121,0.6815694124592468,0.07524332606761774,-1.0383627090008751,17.13996154500466,0.5099983215332031,-0.25055573902434247,-0.6280005455017061,-1.1527404739982678,-0.10326061700514444,-0.8903705097499888,-0.3656305812534235,1.090000152587887,2.3527748606515106,-28.797782723654823,0.26236996424828124,10,0.5350008010864222,0.7100009918212855,-0.002500057220462537,-1.1349997520446813,-0.01000022888183949,2,-0.08137628697857946,-1.8571480472298878,18.799999237060547,-2.1764745481269214,18.899999618530273,-1.266644626417805,18.86000061035156,-0.08137628697857946
5710,2012-10-11,18.26000022888184,18.479999542236328,18.149999618530273,18.46999931335449,28339700.0,-0.0027307066367504573,1.869570265204916,0.4285697603356821,32.97871476979911,39.74154377244918,0.6048620825880491,0.6797870343101238,0.2013272757124973,-0.9730097642107047,15.86383970175071,0.3299999237060547,-0.24886225346009283,-0.6229997634887674,-1.1903613621684421,-0.05563816480909267,-0.9066805628286048,-0.33931896414893004,1.117799415588376,11.111175331618965,-22.70040104724211,0.28368079933983786,10,0.514999389648434,0.6899995803832972,0.04749917984008434,-1.0850005149841344,0.07999992370605113,3,-0.07667029578213791,1.0816267745162533,18.309999465942386,-1.8571480472298878,18.799999237060547,-2.1764745481269214,18.899999618530273,-0.07667029578213791
5711,2012-10-12,18.40999984741211,18.459999084472656,18.21999931335449,18.26000022888184,27099200.0,0.008214655895404377,-1.0869413784238429,-0.714287011807455,39.6907140476464,38.596067555520996,0.3874358842924188,0.46876162928482756,0.13846117407776148,-1.1075855810698343,14.2644052601168,0.23999977111816762,-0.17824940137655076,-0.41900014877319336,-0.9473504186228645,0.10935012107647779,-0.6831752836980307,-0.154825013848356,0.9186877960205067,27.957004684282737,-7.2040160991387125,0.26417513492483585,10,0.2349996566772461,0.5100002288818359,0.0774998664855957,-1.054999828338623,0.06999969482421875,4,-0.0847365279126644,1.869570265204916,18.26000022888184,1.0816267745162533,18.309999465942386,-1.8571480472298878,18.799999237060547,-0.0847365279126644
5712,2012-10-15,18.549999237060547,18.63999938964844,18.40999984741211,18.489999771118164,27799100.0,0.007604529647408764,-1.0909114553982793,0.39999745686203153,46.907189635017424,38.78032243449347,0.19067132339434778,0.29588977976440844,0.06935345928097547,-1.2305518238328759,13.17604618127704,0.22999954223633168,-0.1426457051622556,-0.2485007286071763,-0.7667278727066424,0.2697264154922898,-0.5076143006569076,0.010612843442554976,0.7315408853759742,43.95600940679334,5.0041212408843165,0.2591135720497328,10,0.0950002670288086,0.37000083923339844,-0.0624995231628418,-1.1949992179870605,0.29000091552734375,0,-0.04797840572792755,-1.0869413784238429,18.40999984741211,1.869570265204916,18.26000022888184,1.0816267745162533,18.309999465942386,-0.04797840572792755
5713,2012-10-16,18.850000381469727,18.90999984741211,18.549999237060547,18.6299991607666,28580200.0,0.01617256909692033,1.117649698751248,3.666719649044728,56.279087097615616,40.67844529595954,-0.12568205153847245,-0.020936446060055403,-0.16576923609554228,-1.5068122425762027,12.188335814307806,0.3600006103515625,-0.1672373021467486,0.06150035858154368,-0.44385151536723555,0.5668522325303229,-0.1911755783928477,0.31417629555593507,0.3862781208105446,92.10533580619335,49.51547776306533,0.25267593697439,10,-0.2050008773803711,0.06999969482421875,-0.2825005054473877,-1.4950003623962402,0.2099990844726598,1,-0.04827585299715309,-1.0909114553982793,18.549999237060547,-1.0869413784238429,18.40999984741211,1.869570265204916,18.26000022888184,-0.04827585299715309
5714,2012-10-17,18.709999084472656,18.799999237060547,18.5,18.56999969482422,28359400.0,-0.007427124358824755,-1.1428610354223434,0.6363573311138854,47.82608295032785,42.171170421807055,-0.02254011134591849,0.09146298177259382,0.024314308104901983,-1.3426852796936046,11.263954833239985,0.35000038146972656,-0.19691970997819297,-0.058000850677490945,-0.5394289865489199,0.423427285193938,-0.29871491861320365,0.18271321725822176,0.4828282624576161,73.68411806484481,31.065052357148694,0.24071406793571434,10,-0.06499958038330078,0.21000099182128906,-0.01999950408935547,-1.35499906539917,0.25,2,-0.03848206031992896,1.117649698751248,18.850000381469727,-1.0909114553982793,18.549999237060547,-1.0869413784238429,18.40999984741211,-0.03848206031992896
5715,2012-10-18,18.61000061035156,18.75,18.5,18.61000061035156,40270300.0,-0.0053446541429328365,-1.2727146622278442,0.0,36.89838099502552,41.75709750427104,0.03575610333498602,0.16030078796806535,0.17362085268963412,-1.2230491597330193,10.430033230948885,0.25,-0.20573675599145602,-0.13299932479858612,-0.5910090494343905,0.32501039983721824,-0.3620041871164901,0.09600553751931784,0.5411136274427122,56.521883353281865,17.16522417834875,0.2290048623179027,10,0.004999160766605115,0.30999946594238637,0.16749906539917347,-1.2550005912780726,0.2199993133544922,3,-0.016657784154965438,-1.1428610354223434,18.709999084472656,1.117649698751248,18.850000381469727,-1.0909114553982793,18.549999237060547,-0.016657784154965438
5716,2012-10-19,18.040000915527344,18.600000381469727,18.0,18.57999992370605,63724300.0,-0.030628676847391456,1.0689671048088212,-100.0,28.991572394382445,39.96748845009671,0.5332874342760903,0.6983740654117732,0.7699132904134203,-0.6333335323022027,9.645006039679057,0.610000610351559,-0.2219372319468107,-0.6599990844726555,-1.208489864492151,-0.11150830445316018,-0.9342444744824014,-0.38575369446290964,1.0710687374963683,4.395705740072354,-30.320404743775068,0.274245390009747,10,0.48999881744384766,0.8049993515014648,0.7499990463256836,-0.6850008964538574,0.9699993133544957,4,0.01662966861616577,-1.2727146622278442,18.61000061035156,-1.1428610354223434,18.709999084472656,1.117649698751248,18.850000381469727,0.01662966861616577
5717,2012-10-22,18.190000534057614,18.229999542236328,18.010000228881836,18.1200008392334,26334500.0,0.008314834308082775,1.933368937717759,-0.12962930258021785,35.593194312213896,39.50633949804824,0.3039462923425553,0.5265400932570294,0.65364958531352,-0.7615867973239077,9.391006758720662,0.2199993133544922,-0.2258866325230322,-0.47899951934814666,-1.0697670457812265,0.11176800708493317,-0.7743832825646848,-0.18361575613160852,0.8544049397846756,20.879183067771283,-11.4696289950224,0.2953837632165394,10,0.26499938964844105,0.5099992752075231,0.6624994277954137,-0.8350005149841273,0.7199993133544957,0,0.015942770734709066,1.0689671048088212,18.040000915527344,-1.2727146622278442,18.61000061035156,-1.1428610354223434,18.709999084472656,0.015942770734709066
5718,2012-10-23,18.010000228881836,18.170000076293945,17.940000534057614,18.0,33985300.0,-0.009895563490432968,-2.5384773390846216,0.14286103542235057,31.451593675902657,39.62405887532565,0.4024191674701143,0.6899328547305643,0.8724373549162792,-0.5547582151571433,9.348690498813047,0.25,-0.25291495168802314,-0.6259998321533189,-1.2861879333574784,0.0341882690508406,-0.9560938827553969,-0.2959057815512409,0.9717409165299173,8.139511673656973,-21.710709553559333,0.33009405060207964,10,0.41499996185302734,0.6599998474121094,0.8600001335144043,-0.6550002098083496,1.0200004577636719,1,0.046085503229201574,1.933368937717759,18.190000534057614,1.0689671048088212,18.040000915527344,-1.2727146622278442,18.61000061035156,0.046085503229201574
5719,2012-10-24,17.379999160766598,18.07999992370605,17.290000915527347,18.030000686645508,61961200.0,-0.03498062521425915,1.1066640218098969,-64.99866488651571,25.324652001540656,38.773607456630266,0.9908220084558863,1.2916467698547258,1.540185382543097,0.09628498899398963,10.499308063763896,0.7899990081787038,-0.3136257371629796,-1.1960008621215863,-2.0632629444250767,-0.32873877981809585,-1.6296319032733315,-0.7623698209698411,1.5184027357368244,6.164267238000208,-23.250437862336764,0.43363104115174583,10,0.7200012207031286,0.9650011062622106,1.505001068115238,-0.02499914169311168,1.7900009155273473,2,0.09666285306665623,-2.5384773390846216,18.010000228881836,1.933368937717759,18.190000534057614,1.0689671048088212,18.040000915527344,0.09666285306665623
5720,2012-10-25,17.200000762939453,17.530000686645508,17.069999694824222,17.530000686645508,46349800.0,-0.01035664019095417,1.7878854434586382,0.5076909985093344,24.223584088671615,37.05503746118863,1.1227122101069646,1.4183508825546163,1.750814567671732,0.29633278973390986,11.530559585257803,0.4600009918212855,-0.36865156296190094,-1.2959993362426765,-2.351100257005747,-0.2408984154796059,-1.82354979662421,-0.768448875861143,1.5375610354663607,8.496798024336547,-21.267891790105146,0.527550460381535,10,0.7899990081787109,1.034998893737793,1.669999599456787,0.1549992561340332,2.009998321533203,3,0.10232547927122426,1.1066640218098969,17.379999160766598,-2.5384773390846216,18.010000228881836,1.933368937717759,18.190000534057614,0.10232547927122426
5721,2012-10-26,17.290000915527347,17.389999389648438,17.110000610351562,17.200000762939453,31188400.0,0.005232566778823333,-1.0740615154212407,-0.2727277981677997,25.38227191570796,34.66337993682091,0.9578621556435145,1.2498794102104007,1.6392852218062615,0.21800766215478617,11.622697307901058,0.279998779296875,-0.3602036062842089,-1.1154992103576618,-2.259241273970133,0.028242853254809575,-1.6873702421638974,-0.5436281785514261,1.247453430448676,18.965624969170065,-8.934281902087342,0.5718710318062351,10,0.6999988555908168,0.9449987411498988,1.574999332427975,0.06499910354613903,2.189998626708981,4,0.08906876383075857,1.7878854434586382,17.200000762939453,1.1066640218098969,17.379999160766598,-2.5384773390846216,18.010000228881836,0.08906876383075857
5722,2012-10-31,17.149999618530273,17.430000305175778,17.010000228881836,17.379999160766598,36797100.0,-0.008097240577433662,1.5454408840801184,-2.5555461365657903,25.075530441807658,31.196318086175584,0.981616599683754,1.3080931946072596,1.754397128025822,0.3707448067132617,11.939162425119795,0.42000007629394176,-0.36384895193268463,-1.161000442504882,-2.392924747266129,0.0709238622563646,-1.7769625948855037,-0.5450382901242605,1.2113601693075324,12.068914488287891,-17.28391933587809,0.615962152380623,10,0.755000114440918,1.0550003051757812,2.075000286102295,0.2050004005432129,2.190000534057617,2,0.10845484849701492,-1.0740615154212407,17.290000915527347,1.7878854434586382,17.200000762939453,1.1066640218098969,17.379999160766598,0.10845484849701492
5723,2012-11-01,17.510000228881836,17.579999923706055,17.0,17.170000076293945,32484300.0,0.020991289700239335,1.4166686534900539,-1.4782644751463914,37.42139685083568,30.040241852898674,0.45991231916396913,0.8864282814159132,1.3770457162193566,0.0233076605324527,12.651319141385088,0.5799999237060547,-0.38849065821246853,-0.7329998016357422,-1.984980705157291,0.5189811018858066,-1.3589902533965166,-0.1070093498749678,0.6621692207021326,47.22224675088451,13.857003627529707,0.6259904517607744,11,0.36499977111816406,0.6899995803833008,1.695000171661377,-0.1550002098083496,2.280000686645508,3,0.07995428899087309,1.5454408840801184,17.149999618530273,-1.0740615154212407,17.290000915527347,1.7878854434586382,17.200000762939453,0.07995428899087309
5724,2012-11-02,17.350000381469727,17.68000030517578,17.309999465942386,17.639999389648438,28769400.0,-0.009137626803008114,-1.000000000000019,-0.8529378765609398,36.170218933415505,29.95933495716423,0.4545047071215045,0.971814765529075,1.510385493525341,0.19905991475829765,13.286992582555474,0.3700008392333949,-0.45064822885151656,-0.8139996528625488,-2.082739257525464,0.4547399518003665,-1.4483694551940047,-0.17962985053109293,0.6346219561808084,51.4706212343906,14.658758038591017,0.6343698023314573,11,0.4499998092651367,0.8499994277954102,1.8249993324279785,0.004999637603759766,2.4300003051757812,4,0.09682998664196374,1.4166686534900539,17.510000228881836,1.5454408840801184,17.149999618530273,-1.0740615154212407,17.290000915527347,0.09682998664196374
5725,2012-11-05,17.399999618530273,17.440000534057614,17.200000762939453,17.329999923706055,22190800.0,0.002881800343586649,2.1999643965211355,-0.24137908354873291,34.16927805969462,30.534635586643358,0.2400618020746208,0.8471091363357104,1.4318232509199902,0.16031391114951532,14.112205971695776,0.2399997711181605,-0.5680426040653401,-0.6890004158020027,-1.9518774255653533,0.5738765939613479,-1.320438920683678,-0.057561910920327364,0.4270831450961765,58.82344691402349,20.028497202450595,0.6314385048816754,11,0.21500015258789062,0.8000001907348633,1.6350007057189941,-0.04499959945678711,2.3299999237060547,0,0.10172416646944615,-1.000000000000019,17.350000381469727,1.4166686534900539,17.510000228881836,1.5454408840801184,17.149999618530273,0.10172416646944615
5726,2012-11-06,17.479999542236328,17.709999084472656,17.350000381469727,17.440000534057614,35544700.0,0.004597696865513701,-2.2727256964011686,0.5714168937330207,32.90735895070267,30.236209435364334,0.08076523652915313,0.6940040061810855,1.3265024382910013,0.09422240798610204,14.47020314623586,0.3599987030029297,-0.6622419161253283,-0.5400004386901855,-1.7760209364973853,0.6960200591170143,-1.1580106875937837,0.07800981021341258,-0.4799995422363281,67.60565650487315,28.2464374360151,0.6180102489035997,11,0.10500049591064453,0.7200002670288086,1.4600005149841309,-0.1249995231628418,2.260000228881836,1,0.09897022812021183,2.1999643965211355,17.399999618530273,-1.000000000000019,17.350000381469727,1.4166686534900539,17.510000228881836,0.09897022812021183
5727,2012-11-07,17.209999084472653,17.899999618530273,17.09000015258789,17.450000762939453,49610000.0,-0.015446250848650367,-2.375000993411694,-6.000190739592327,23.54836943246538,29.358073408315743,0.22030033083633427,0.8758051264679132,1.5652658102174613,0.372550985512202,15.02741895474728,0.8099994659423828,-0.7414866630395913,-0.7255008697509808,-1.9390813649508445,0.48807962544888284,-1.3322911173509127,-0.118710622151049,-0.195799102783198,23.33324149798947,-8.9675465768454,0.6067902475999316,11,0.33000087738037465,0.990000724792484,1.7425012588501012,0.14500093460083363,2.6500015258789062,2,0.13190009172119788,-2.2727256964011686,17.479999542236328,2.1999643965211355,17.399999618530273,-1.000000000000019,17.350000381469727,0.13190009172119788
5728,2012-11-08,16.829999923706055,17.360000610351562,16.780000686645508,17.219999313354492,56064800.0,-0.022080138348725686,-1.3673569482288828,1.6249860923467931,21.856285202450323,28.97269931952793,0.46412119235183624,1.160130085703031,1.9038101581998035,0.7558790465331668,15.95998902722081,0.5799999237060547,-0.7640170457574342,-1.007000064849855,-2.2446906247474487,0.23069049504773886,-1.6258453447986518,-0.38815478490105804,1.0699996948242188,4.464221852105409,-21.668194052979167,0.6188452799487967,11,0.5100002288818359,1.130000114440918,2.132500171661377,0.5250000953674316,3.2800006866455043,3,0.14913845753180022,-2.375000993411694,17.209999084472653,-2.2727256964011686,17.479999542236328,2.1999643965211355,17.399999618530273,0.14913845753180022
5729,2012-11-09,16.819999694824222,17.030000686645508,16.680000305175778,16.700000762939453,43085800.0,-0.0005941906670924313,-3.375008940705093,-0.3076900504714673,22.461524376502453,28.776914907064693,0.4317330985507688,1.1096733307065136,1.8758980130931313,0.7685451503667942,17.262945387634833,0.3500003814697301,-0.8254155640968435,-0.942500305175777,-2.238321626169892,0.35332101581833797,-1.5904109656728345,-0.2945896446787195,1.0799999237060511,11.47536626586321,-10.366313074474073,0.6479106604970578,11,0.47000026702880504,1.090000152587887,2.1425004005432093,0.535000324249264,3.5599994659423793,4,0.17657558112899596,-1.3673569482288828,16.829999923706055,-2.375000993411694,17.209999084472653,-2.2727256964011686,17.479999542236328,0.17657558112899596
5730,2012-11-12,16.860000610351562,17.09000015258789,16.75,16.860000610351562,28768400.0,0.0023781757582106433,-2.0908933277847135,0.0,28.308827654298767,29.102087766908117,0.3782033608380928,1.0112579211797623,1.7983125783777325,0.7308310770854121,18.235255666044125,0.3400001525878906,-0.8658820661834419,-0.8324994087219224,-2.165874625760715,0.5008758083168701,-1.4991870172413186,-0.16581180020252617,0.9911990356445308,14.754131679046449,-8.910406145019369,0.6666876085193969,11,0.42999935150146484,1.0499992370605469,2.102499485015869,0.49499940872192383,3.4099998474121094,0,0.17319098283431544,-3.375008940705093,16.819999694824222,-1.3673569482288828,16.829999923706055,-2.375000993411694,17.209999084472653,0.17319098283431544
5731,2012-11-13,16.850000381469727,16.940000534057614,16.690000534057614,16.709999084472653,72206200.0,-0.0005931333641646663,-1.77780250288743,100.0,24.031023225279924,28.986031409516148,0.3567409658237821,0.9469449071517602,1.7795085863938382,0.7378140559840674,19.29708262214663,0.25,-0.8262221065731943,-0.7644996643066406,-2.1036505892329593,0.5746512606196781,-1.4340751267698018,-0.0949242018434795,0.9543512908935554,13.934440325750566,-9.66593151865912,0.66957546246316,11,0.4399995803833008,1.0599994659423828,2.112499713897705,0.5049996376037598,3.3899993896484375,1,0.17091982763002145,-2.0908933277847135,16.860000610351562,-3.375008940705093,16.819999694824222,-1.3673569482288828,16.829999923706055,0.17091982763002145
5732,2012-11-14,17.65999984741211,18.25,17.6200008392334,18.049999237060547,97058200.0,0.04807118383410569,-1.6808622886686633,-2.7856841187449057,44.548282346929376,29.777907575748777,-0.41717778165617503,0.07046287410713248,0.9437204478763483,-0.06126223923913798,20.22908764437956,1.3999996185302734,-0.74282984882419,0.08999977111816548,-1.1753773308265956,1.3553768730629265,-0.5426887798542168,0.7226883220905478,-0.9799995422363317,62.42036514192143,35.3414723230483,0.6326885509723812,11,-0.19499969482421875,0.22000026702880504,1.3025002479553223,-0.30499982833862305,2.299999237060547,2,0.11778029114823907,-1.77780250288743,16.850000381469727,-2.0908933277847135,16.860000610351562,-3.375008940705093,16.819999694824222,0.11778029114823907
5733,2012-11-15,17.940000534057614,18.07999992370605,17.739999771118164,17.75,55885900.0,0.015855078655990784,-2.2380813979890855,-0.4871816189991693,59.790231709464216,32.40235343975419,-0.7037782302872237,-0.29640510252805186,0.6432320457630709,-0.3317940821171952,21.140160064897554,0.42000007629394176,-0.6579289120680478,0.4155004501342745,-0.7142592653040651,1.5452601655726141,-0.14937940758489532,0.9803803078534443,-1.25,80.25480724841199,48.44299811282605,0.5648798577191702,11,-0.475000381469723,-0.0700006484985316,1.022499561309818,-0.415000438690182,1.8899993896484375,3,0.10702341243797542,-1.6808622886686633,17.65999984741211,-1.77780250288743,16.850000381469727,-2.0908933277847135,16.860000610351562,0.10702341243797542
5734,2012-11-16,17.989999771118164,18.049999237060547,17.799999237060547,17.93000030517578,60820500.0,0.002787025394209497,1.7778025028875397,0.31578577523465934,64.46883862092479,35.76897127989087,-0.7302388298326861,-0.4248951789285158,0.5761274808344581,-0.3689038663841657,22.23894995065566,0.25,-0.5531238979798232,0.5014996528625488,-0.5087695084992028,1.5117688142243004,-0.0036349278183251954,1.0066342335434229,-1.268799247741704,83.33331295567005,46.56583962362632,0.5051345806808754,11,-0.5249996185302734,-0.19499969482421875,1.0225000381469727,-0.4649996757507324,1.9300003051757812,4,0.11784329439719765,-2.2380813979890855,17.940000534057614,-1.6808622886686633,17.65999984741211,-1.77780250288743,16.850000381469727,0.11784329439719765
5735,2012-11-19,18.299999237060547,18.34000015258789,18.100000381469727,18.270000457763672,40616400.0,0.01723176597478715,3.3636079900124844,0.49998410528658166,67.11861119193091,39.57022152891623,-1.0048146774568636,-0.8003440180620345,0.2255147610441206,-0.6621643202442016,23.58843237522806,0.35000038146972656,-0.5158044394754171,0.8269991874694824,-0.11824045030229158,1.7722388252412564,0.3543793685835972,1.2996190063553676,-1.5482227241516178,97.57570152876919,56.13750903895853,0.4726198188858864,11,-0.7899990081787109,-0.5049991607666016,0.6325011253356934,-0.5999994277954102,1.3500003814697266,0,0.1136612027553372,1.7778025028875397,17.989999771118164,-2.2380813979890855,17.940000534057614,-1.6808622886686633,17.65999984741211,0.1136612027553372
5736,2012-11-20,18.34000015258789,18.36000061035156,18.06999969482422,18.290000915527344,30378100.0,0.002185842469672572,5.444453863434499,1.6667090539165819,70.87719955749523,44.82898043169733,-1.016937343766397,-0.860853791595332,0.1500084975334275,-0.6835866367386885,24.212270801264328,0.2900009155273402,-0.4551359343951482,0.8520001411437974,-0.13951327839890837,1.8435135606865032,0.3562434313724445,1.3477568509151503,-1.524694694091803,97.29723460137737,49.99001003960277,0.49575670977135233,11,-0.8199996948242223,-0.5450000762939453,0.5224995613098145,-0.6400003433227539,1.1100006103515625,1,0.10523447596064739,3.3636079900124844,18.299999237060547,1.7778025028875397,17.989999771118164,-2.2380813979890855,17.940000534057614,0.10523447596064739
5737,2012-11-21,18.479999542236328,18.6200008392334,18.270000457763672,18.3700008392334,30479300.0,0.00763355444294711,-1.258070867352903,2.2000076295109485,68.44105746923044,50.00506623911734,-1.0704067456228223,-1.0308662730580238,-0.011383935588774818,-0.80001293694583,25.03515238102271,0.35000038146972656,-0.38360500535144126,0.9774995803833022,-0.06443919491551142,2.019438355682116,0.4565301927338936,1.4984689680327108,-1.5720123746289119,84.09078101496833,35.253760592694874,0.520969387649407,11,-0.8299989700317383,-0.6849994659423828,0.30250024795532227,-0.7799997329711914,1.1700000762939453,2,0.09523810998259652,5.444453863434499,18.34000015258789,3.3636079900124844,18.299999237060547,1.7778025028875397,17.989999771118164,0.09523810998259652
5738,2012-11-23,18.84000015258789,18.88999938964844,18.530000686645508,18.600000381469727,17263100.0,0.019480552990749578,1.1176503587516666,2.1818418269147406,76.32508500507173,55.989906308958375,-1.2463743928456097,-1.3971286427708414,-0.3854892995737771,-1.1451250943552118,25.89468137081468,0.4099998474121129,-0.29980496717565686,1.2960001945495598,0.11245705723044352,2.479543331868676,0.7042286258900035,1.8877717632091162,-1.7950518912503952,95.41291467328317,44.97126352229614,0.5917715686595582,11,-1.0500001907348633,-1.0450000762939453,-0.057500362396240234,-1.140000343322754,1.5,4,0.059447925839370086,-1.258070867352903,18.479999542236328,5.444453863434499,18.34000015258789,3.3636079900124844,18.299999237060547,0.059447925839370086
5739,2012-11-26,19.059999465942386,19.06999969482422,18.59000015258789,18.790000915527344,34603000.0,0.011677245837191652,2.3103529922456145,1.1249950329415466,77.66666412353524,61.474110361095754,-1.2462737221233944,-1.5650543923906568,-0.6186172496543101,-1.347368473156596,25.606668332614557,0.4799995422363281,-0.14601981416684495,1.431999492645268,0.07212980885840992,2.791869176432126,0.7520646507518371,2.1119343345386987,-1.8305460917737975,98.99997711181676,47.56887494393419,0.6799348418934298,11,-1.1799993515014684,-1.1849994659423864,-0.277499675750736,-1.199999332427982,1.3900012969970668,0,0.04039876596741521,1.1176503587516666,18.84000015258789,-1.258070867352903,18.479999542236328,5.444453863434499,18.34000015258789,0.04039876596741521
5740,2012-11-27,18.959999084472656,19.100000381469727,18.84000015258789,18.899999618530273,53080000.0,-0.0052466098778447545,-1.888917146157188,0.22222143730087235,74.50329996526352,67.08214110998283,-0.9130823679703433,-1.3981211496278902,-0.5422048421731169,-1.2311310882568627,24.965639426894406,0.26000022888183594,0.06332036022415366,1.2439991950988762,-0.22283233461750385,2.7108307248152563,0.5105834302406862,1.9774149599570663,-1.5096801518253926,86.40765012953297,35.49315818065746,0.7334157648581905,11,-0.5999984741210938,-1.0699987411499023,-0.17749929428100586,-0.8549995422363281,1.5200004577636719,1,0.050632966148584035,2.3103529922456145,19.059999465942386,1.1176503587516666,18.84000015258789,-1.258070867352903,18.479999542236328,0.050632966148584035
5741,2012-11-28,18.82999992370605,18.959999084472656,18.549999237060547,18.88999938964844,41262800.0,-0.0068564961521052625,3.100021934634788,-1.0000000000001183,78.12502276566957,70.8128900453984,-0.5282331505957245,-1.2088099118688262,-0.4419814926145271,-1.0821329349591302,24.01671982636188,0.4099998474121094,0.28250167326405773,1.0370000839233349,-0.49586899087330494,2.5698691587199747,0.27056554652501674,1.803434621321653,-1.1487255882236411,67.46982137563468,12.52672365081014,0.7664345373983199,11,-0.4099998474121058,-0.9399995803832972,-0.06249999999999645,-0.5500001907348597,1.4600009918212926,2,0.04354751450592853,-1.888917146157188,18.959999084472656,2.3103529922456145,19.059999465942386,1.1176503587516666,18.84000015258789,0.04354751450592853
5742,2012-11-29,19.01000022888184,19.100000381469727,18.920000076293945,18.979999542236328,32450600.0,0.00955923026580452,-1.4000101725519118,-0.5000158947134183,90.67164285327927,74.24415795026674,-0.5549570437098836,-1.3094553598023033,-0.6396413909472471,-1.2391802565847527,22.939046961437114,0.2700004577636754,0.48374495617434476,1.1240003585815472,-0.46912147911118396,2.7171221962742784,0.3274394397351834,1.920561277427911,-1.1301042469612064,84.21049109234312,21.936916838147,0.7965609188463655,11,-0.5600004196167028,-1.1199998855590856,-0.3225002288818395,-0.7049999237060582,1.2999992370605469,3,0.02314574059757879,3.100021934634788,18.82999992370605,-1.888917146157188,18.959999084472656,2.3103529922456145,19.059999465942386,0.02314574059757879
5743,2012-11-30,18.90999984741211,19.1299991607666,18.82999992370605,19.040000915527344,45199100.0,-0.0052604092722629,-1.0689537239219964,-4.333269756500218,87.72562828879839,76.82824569114159,-0.33848800434379456,-1.1585945077386341,-0.5552805273621644,-1.114659294435448,22.226107903255844,0.2999992370605504,0.7128272486656897,0.9539999961853027,-0.6917202542261407,2.599720246596746,0.13113987097958102,1.7768601213910244,-0.8592892495546032,62.0690789149158,-6.356243303806387,0.8228601252057224,11,-0.3100004196166992,-1.005000114440918,-0.33249998092651367,-0.4799995422363281,1.3899993896484375,4,0.03913272221519537,-1.4000101725519118,19.01000022888184,3.100021934634788,18.82999992370605,-1.888917146157188,18.959999084472656,0.03913272221519537
5744,2012-12-03,19.030000686645508,19.15999984741211,18.950000762939453,19.020000457763672,32381500.0,0.006345893188879126,-1.799994913724044,-0.07692420552246251,88.07017168143105,79.1561968566416,-0.3301716631392573,-1.2082270603808603,-0.6921056233509617,-1.2053607041464502,21.823559290730714,0.25,0.8391165621283854,0.9900008201599135,-0.6964778727810099,2.676479513100837,0.1467614736894518,1.8332401666303753,-0.8066039187225478,78.68868349300848,3.33079619503917,0.8432393464704623,12,-0.41500091552734375,-1.1100006103515625,-0.4825005531311035,-0.6000003814697266,1.4099998474121058,0,0.06883864522725358,-1.0689537239219964,18.90999984741211,-1.4000101725519118,19.01000022888184,3.100021934634788,18.82999992370605,0.06883864522725358
5745,2012-12-04,19.170000076293945,19.200000762939453,19.0,19.07999992370605,34313500.0,0.007356772706092585,1.6666497126290627,8.99980926950255,88.9261753557715,81.16163861200565,-0.3730091664622641,-1.2741497551794012,-0.8473269577542055,-1.31447009563065,21.21676297986916,0.20000076293945312,0.9016480888624017,1.0415001869201674,-0.688766259798534,2.771766633638869,0.17636696356081671,1.9066334102795182,-0.7780147540629372,95.38452058171062,11.75065712454115,0.8651332233593504,12,-0.4349994659423828,-1.2299995422363281,-0.9474997520446777,-0.7399997711181641,1.3099994659423828,1,0.06677103190147538,-1.799994913724044,19.030000686645508,-1.0689537239219964,18.90999984741211,-1.4000101725519118,19.01000022888184,0.06677103190147538
5746,2012-12-05,19.209999084472656,19.450000762939453,19.13999938964844,19.15999984741211,36982900.0,0.002086541889385618,-5.888907726868604,0.5555461365659087,85.06787056951177,83.00906228981466,-0.3091288942586381,-1.241551142611165,-0.8956269668389503,-1.3166460586035704,21.6044838705636,0.3100013732910121,0.9554889080526863,0.9949992179870613,-0.7713587523485081,2.7613571883226307,0.11182023281927655,1.878178203154846,-0.6564106740999591,61.29010425799646,-23.993279387605128,0.8831789851677846,12,-0.21999835968017578,-1.144998550415039,-1.0974993705749512,-0.7999992370605469,1.7600002288818324,2,0.06611142729258157,1.6666497126290627,19.170000076293945,-1.799994913724044,19.030000686645508,-1.0689537239219964,18.90999984741211,0.06611142729258157
5747,2012-12-06,19.479999542236328,19.5,19.200000762939453,19.21999931335449,35834800.0,0.014055204093263773,-1.0000127157707346,5.200083924620503,84.99999566511417,83.97294125204161,-0.47199751533392487,-1.4047937166855462,-1.1680607274381742,-1.5521386025062576,21.52909374800287,0.2999992370605469,0.9863174695934269,1.1514996528625474,-0.6345662845593161,2.937565590284411,0.2584666841516139,2.044532621573481,-0.7471286613502812,97.0148573901211,10.637053424248748,0.8930329687109317,12,-0.4549999237060547,-1.3899993896484375,-1.367499828338623,-1.0699996948242188,1.5,3,0.04158118030417701,-5.888907726868604,19.209999084472656,1.6666497126290627,19.170000076293945,-1.799994913724044,19.030000686645508,0.04158118030417701
5748,2012-12-07,19.34000015258789,19.739999771118164,19.15999984741211,19.600000381469727,50602300.0,-0.007186827152890429,1.148151811101496,-0.9999999999999863,79.47600362812821,84.17397897477416,-0.2834189468305226,-1.1247778008816276,-1.027658325920509,-1.3761790166689067,21.049035617414006,0.5799999237060547,1.0056961171400758,0.886000251770021,-0.8070365935911781,2.57903709713122,0.03948182908942144,1.7325186744506205,-0.4537034478790538,49.36707332678235,-35.85105477186826,0.8465184226805995,12,-0.19500064849853516,-1.130000114440918,-1.2850003242492676,-0.9600000381469727,1.6900005340576172,4,0.050155083024893354,-1.0000127157707346,19.479999542236328,-5.888907726868604,19.209999084472656,1.6666497126290627,19.170000076293945,0.050155083024893354
5749,2012-12-10,19.790000915527344,19.899999618530273,19.34000015258789,19.350000381469727,62863500.0,0.023267877941523185,-1.4347750370066301,-1.6923082566115248,80.6584669000484,84.85788641197247,-0.6917211345674836,-1.4133270043915545,-1.4691173017594572,-1.7878764460341046,20.469197845609777,0.5599994659423828,1.0454697599131393,1.1875009536743164,-0.42097475720909827,2.795976664557731,0.38326309823261084,1.991738809116022,-0.7329635975366422,87.77791670816917,3.952624200665255,0.8042378554417066,12,-0.5650014877319336,-1.5000009536743164,-1.7525010108947754,-1.4150009155273438,1.1599998474121094,0,0.02577050520159685,1.148151811101496,19.34000015258789,-1.0000127157707346,19.479999542236328,-5.888907726868604,19.209999084472656,0.02577050520159685
5750,2012-12-11,19.780000686645508,20.06999969482422,19.670000076293945,19.850000381469727,58464200.0,-0.0005053172521073401,-1.7586093499250217,-0.15909002241131923,80.0000158945742,85.06621898185077,-0.6181795563464014,-1.2367605916894036,-1.457607696670003,-1.746746750804185,20.14626297099508,0.39999961853027344,1.0308319137813413,1.0315007209777818,-0.43482702144976315,2.4978284634053267,0.2983368497640093,1.7646645921915542,-0.6200008392333984,68.81732118099694,-12.754292470571187,0.7331638712137719,12,-0.3300008773803711,-1.4050006866455078,-1.7800006866455078,-1.4050006866455078,1.239999771118164,1,0.033367028538968,-1.4347750370066301,19.790000915527344,1.148151811101496,19.34000015258789,-1.0000127157707346,19.479999542236328,0.033367028538968
5751,2012-12-12,19.729999542236328,19.88999938964844,19.690000534057614,19.84000015258789,38701100.0,-0.0025278636336417692,-1.1052663280261772,1.5714441416893732,77.05626097137632,83.55339877275044,-0.47727875568000044,-1.0118103705729204,-1.4163184868752055,-1.6652715114881254,19.699945326594744,0.19999885559082742,0.9895798516268073,0.8374996185302734,-0.3900248023492203,2.065024039409767,0.22373740809052833,1.4512618289700185,-0.3899993896484375,62.63733960452901,-17.846624410288605,0.6137622104397468,12,-0.2799997329711914,-1.3549995422363281,-1.8224997520446777,-1.3549995422363281,1.1400012969970703,2,0.03801317878363175,-1.7586093499250217,19.780000686645508,-1.4347750370066301,19.790000915527344,1.148151811101496,19.34000015258789,0.03801317878363175
5752,2012-12-13,19.739999771118164,19.84000015258789,19.600000381469727,19.690000534057614,37844200.0,0.0005068539844832465,-1.0869586850878212,-0.4545359966708604,72.9591623240445,81.91268033222224,-0.4166545147029481,-0.9043593913683807,-1.4331598100084086,-1.6383104806737734,21.157247371980343,0.23999977111816406,0.9684318125809774,0.7434998512268081,-0.39346346693183776,1.8804631693854539,0.17501819214748693,1.3119815103061292,-0.2539997100830078,63.7362660395471,-14.245464338188789,0.5684816590793224,12,-0.22999954223632812,-1.364999771118164,-1.8474998474121094,-1.364999771118164,0.8800010681152344,3,0.062310007927961264,-1.1052663280261772,19.729999542236328,-1.7586093499250217,19.780000686645508,-1.4347750370066301,19.790000915527344,0.062310007927961264
5753,2012-12-14,19.86000061035156,20.0,19.690000534057614,19.739999771118164,40804400.0,0.006079069940465143,-1.8181857589970196,2.4000534065763968,71.50537799804512,80.0721477007349,-0.4332914078282961,-0.9203291896150283,-1.5532679227543191,-1.71564653542859,22.787449270032145,0.30999946594238637,0.9542656485587351,0.767500686645505,-0.31687437111495953,1.8518757444059695,0.22531315776527094,1.309688215525739,-0.2600002288818324,71.23298408799889,-3.9211224715793094,0.5421875288802331,12,-0.3250007629394496,-1.485000610351559,-1.990000724792477,-1.485000610351559,1.159999847412113,4,0.05639470782800471,-1.0869586850878212,19.739999771118164,-1.1052663280261772,19.729999542236328,-1.7586093499250217,19.780000686645508,0.05639470782800471
5754,2012-12-17,20.11000061035156,20.13999938964844,19.799999237060547,19.8799991607666,46857100.0,0.012588116430857221,1.3448366580506501,1.9166653421282955,78.6069727277901,78.9255696309592,-0.574385365996914,-1.05758343605358,-1.8024066442210298,-1.9059260835866638,24.58456273197737,0.3400001525878942,0.9009825010143935,0.9115006446838336,-0.1328283915819526,1.9558296809496198,0.3893361265509405,1.4336651628167267,-0.5100002288818324,94.44466029705116,19.858375221676013,0.5221645181328923,12,-0.4700012207031179,-1.7000007629394496,-2.4600005149841273,-1.845000267028805,1.0399990081787145,0,0.04574838629395073,-1.8181857589970196,19.86000061035156,-1.0869586850878212,19.739999771118164,-1.1052663280261772,19.729999542236328,0.04574838629395073
5755,2012-12-18,20.3799991607666,20.420000076293945,20.020000457763672,20.100000381469727,41963100.0,0.013426083650940335,1.2222163353537066,1.2173783243633416,86.04646830254954,79.03430271240782,-0.7316346879499207,-1.226655044085497,-2.0674215918908274,-2.1188180076006944,26.075964674677444,0.39999961853027344,0.8706911508335864,1.077499198913575,-0.0037064342398736017,2.1587048320670235,0.5368963823368524,1.6181020154902974,-0.6899986267089879,95.12183775435201,18.824251089121006,0.5406028165767236,12,-0.5899991989135742,-1.8249988555908203,-2.779999256134033,-2.164999008178711,0.6800003051757848,1,0.027968676430083272,1.3448366580506501,20.11000061035156,-1.8181857589970196,19.86000061035156,-1.0869586850878212,19.739999771118164,0.027968676430083272
5756,2012-12-19,20.270000457763672,20.540000915527344,20.239999771118164,20.420000076293945,38097400.0,-0.005397385060480597,-1.8571402621229598,-0.5357152588555858,80.28846815140301,78.51079965532882,-0.508987812858468,-1.0167829279337646,-1.9523252447195603,-1.951133872198568,27.778581491837397,0.3000011444091797,0.8280565045482646,0.8710004806518548,-0.19287356891526386,1.9348745302189734,0.33906345586829545,1.402937505435414,-0.470001220703125,71.27656336553504,-3.8540281663622693,0.5319370247835596,12,-0.4200000762939453,-1.6549997329711914,-2.6700005531311035,-2.0550003051757812,0.5100002288818359,2,0.037000492504317695,1.2222163353537066,20.3799991607666,1.3448366580506501,20.11000061035156,-1.8181857589970196,19.86000061035156,0.037000492504317695
5757,2012-12-20,20.239999771118164,20.32999992370605,20.149999618530273,20.270000457763672,29942600.0,-0.001480053575135365,1.400010172551978,0.2000050862759559,83.08457144917676,78.91175163544533,-0.4021323672243682,-0.8940028209292095,-1.918759906995497,-1.8679863793567506,28.97953753052032,0.1800003051757777,0.7680059634224321,0.7529997825622559,-0.2815631083357495,1.7875626734602612,0.23571833711325496,1.2702812280112568,-0.2920001983642564,64.70576355619397,-11.578132178310327,0.517281445449002,12,-0.2999992370605469,-1.159998893737793,-2.6399998664855957,-2.0249996185302734,0.3400001525878871,3,0.031126535337921535,-1.8571402621229598,20.270000457763672,1.2222163353537066,20.3799991607666,1.3448366580506501,20.11000061035156,0.031126535337921535
5758,2012-12-21,19.959999084472656,20.049999237060547,19.59000015258789,19.950000762939453,67611700.0,-0.013834026176475556,3.8421306242094486,-0.33326975650073115,71.42853375875117,77.88620350863452,-0.027866510200233563,-0.5542068995243099,-1.635150901922735,-1.5388016116176537,29.148872318931335,0.6499996185302734,0.7488442456030882,0.4169991493225105,-0.59101309568819,1.425011394333211,-0.08700697318284156,0.9210052718278625,0.5800018310546875,38.947224709581306,-35.50270793373846,0.5040061225053505,12,0.10500144958496094,-0.8199987411499023,-2.287498950958252,-1.7449989318847656,0.6100006103515625,4,0.03306622169507878,1.400010172551978,20.239999771118164,-1.8571402621229598,20.270000457763672,1.2222163353537066,20.3799991607666,0.03306622169507878
5759,2012-12-24,19.82999992370605,19.959999084472656,19.739999771118164,19.8700008392334,12550700.0,-0.006512984305081182,1.0000173397374763,-4.000763067531832,65.27777532491146,76.25039900089422,0.12114263394408553,-0.3832108903937339,-1.4871830546656604,-1.3611523527095777,29.045003992415474,0.2199993133544922,0.7091472827193073,0.24849996566772248,-0.7404767265022123,1.2374766578376573,-0.2459883804172449,0.7429883117526899,0.6910009765625027,25.263113513252677,-44.61626743080738,0.4944883460849674,12,0.23500061035156605,-0.6599998474121058,-2.162499904632565,-1.6149997711181605,1.0,0,0.06001011289137814,3.8421306242094486,19.959999084472656,1.400010172551978,20.239999771118164,-1.8571402621229598,20.270000457763672,0.06001011289137814
5760,2012-12-26,19.920000076293945,20.06999969482422,19.75,19.82999992370605,22083800.0,0.004538585624516367,-1.55999755859375,-2.2499523173754374,66.06336364664176,75.0289659648126,0.059328890870318673,-0.41908950622823227,-1.5561863642770035,-1.4029743176497327,28.963396091776435,0.31999969482421875,0.6959941426390124,0.29050006866454936,-0.6640562805160144,1.2450564178451131,-0.18677810592573252,0.7677782432548312,0.5823808090209965,34.73680617739532,-34.73247538288034,0.47727817459028204,12,0.14500045776367188,-0.6149997711181641,-2.2899999618530273,-1.7049999237060547,0.8999996185302734,2,0.06174696473521135,1.0000173397374763,19.82999992370605,3.8421306242094486,19.959999084472656,1.400010172551978,20.239999771118164,0.06174696473521135
5761,2012-12-27,19.649999618530273,19.90999984741211,19.450000762939453,19.88999938964844,35286600.0,-0.01355423979566095,2.2856996886942187,-2.666659602424382,53.84615384615383,72.90529835615808,0.3540165940552704,-0.08907375926125383,-1.2727292588954278,-1.0820444852131814,29.35282376520093,0.4699993133544922,0.6346050293592782,-0.02050037384033132,-0.8977802052981367,0.8567794576174741,-0.45914028956923403,0.4181395418885714,0.8341336521301272,22.727164355088057,-41.47085255322933,0.438639915728902,12,0.345001220703125,-0.3449993133544922,-1.9974994659423828,-1.4349994659423828,1.4300003051757777,3,0.07175571881856224,-1.55999755859375,19.920000076293945,1.0000173397374763,19.82999992370605,3.8421306242094486,19.959999084472656,0.07175571881856224
5762,2012-12-28,19.450000762939453,19.63999938964844,19.420000076293945,19.489999771118164,24596400.0,-0.010178059006281992,-3.399969482538361,0.16666269301988962,52.42292044425249,70.78502529462557,0.568317735257299,0.15344625566589798,-1.065833602216653,-0.8415021639336437,29.490670778172824,0.22999954223632812,0.5698859535473062,-0.24249925613403178,-1.070734474040151,0.5857359617720874,-0.6566168650870914,0.17161835281902782,0.9927672074121112,4.615492961879415,-58.919749733132974,0.4141176089530601,12,0.5299997329711914,-0.04500007629394531,-1.7925004959106445,-1.2350006103515625,1.7399997711181605,4,0.06838045612009802,2.2856996886942187,19.649999618530273,-1.55999755859375,19.920000076293945,1.0000173397374763,19.82999992370605,0.06838045612009802
5763,2012-12-31,19.649999618530273,19.76000022888184,19.309999465942386,19.3799991607666,32388300.0,0.010282717107749528,-1.1951264898259575,-6.750178818368223,46.53461887464462,67.22143042205384,0.3748131760951736,0.012362695436266335,-1.2661408686688063,-1.0048117979780002,29.969081804358016,0.4500007629394531,0.5236677735793158,-0.07950038909912038,-0.8222540521932125,0.6632532739949717,-0.4508772206461664,0.29187644244792565,0.731402278177832,44.73684870965368,-15.081991906567914,0.3713768315470454,12,0.27500057220458984,-0.11499881744384766,-1.9274992942810059,-1.4649991989135778,1.4500007629394531,0,0.04732826072417695,-3.399969482538361,19.450000762939453,2.2856996886942187,19.649999618530273,-1.55999755859375,19.920000076293945,0.04732826072417695
5764,2013-01-02,20.34000015258789,20.34000015258789,20.01000022888184,20.1200008392334,40304500.0,0.03511453167698453,2.00000866979354,0.8148108902358044,60.370364875948084,64.36853004132035,-0.31193412981687985,-0.6055086685567801,-1.943924955094758,-1.6609235134733105,30.800749536685757,0.6900005340576172,0.5155598896001834,0.5450001716613784,-0.16849389442061735,1.258494237743374,0.18825313862037873,0.901747204702378,-1.0300006866455043,100.0,39.61254458969996,0.3567470330409983,1,-0.41499996185302734,-0.7950000762939453,-2.5475001335144043,-2.154999732971195,0.8199996948242188,2,0.011307745354518284,-1.1951264898259575,19.649999618530273,-3.399969482538361,19.450000762939453,2.2856996886942187,19.649999618530273,0.011307745354518284
5765,2013-01-03,20.450000762939453,20.5,20.299999237060547,20.459999084472656,50603500.0,0.005408092897067451,3.4444538634340693,-0.04544705790555127,63.043508307337596,62.45242339197976,-0.45925649669995394,-0.647917076173627,-2.0369552815069305,-1.7363709613839795,31.690314335855575,0.20000076293945312,0.5093479704489567,0.5910007476806634,-0.11604373418418845,1.2980452295455152,0.23747850674823923,0.9445229886130875,-1.1400012969970668,95.79838532592404,34.22097981220199,0.3535222409324259,1,-0.5450010299682617,-0.9050006866455078,-2.572500705718994,-2.2650003433227575,0.8199996948242188,3,0.018581865358912486,2.00000866979354,20.34000015258789,-1.1951264898259575,19.649999618530273,-3.399969482538361,19.450000762939453,0.018581865358912486
5766,2013-01-04,20.479999542236328,20.68000030517578,20.38999938964844,20.40999984741211,36378900.0,0.0014669329182246393,-4.272714662228047,-7.001144601297215,63.309363377081155,60.2551780506358,-0.5099622392487646,-0.6091222260787603,-2.030909692747187,-1.7399136212006958,32.259771595175856,0.2900009155273402,0.4638239627487195,0.5574995040893569,-0.13202736162180528,1.247026369800519,0.21273607123377758,0.9022629369449362,-1.1224000549316386,85.40141310779293,23.10166304429488,0.34476343285558037,1,-0.4849996566772461,-0.8649997711181641,-2.35499906539917,-2.2949991226196325,0.4899997711181605,4,0.016601570321654657,3.4444538634340693,20.450000762939453,2.00000866979354,20.34000015258789,-1.1951264898259575,19.649999618530273,0.016601570321654657
5767,2013-01-07,20.290000915527344,20.420000076293945,20.15999984741211,20.3799991607666,30790700.0,-0.009277276902137976,2.058824849375624,-1.2856948228882834,57.54387913945626,58.71243864849191,-0.3488057088860721,-0.3745313231604541,-1.8111670177035286,-1.5217403786475359,32.5295326287788,0.31999969482421875,0.3652922635309608,0.3270008087158196,-0.3480929099727277,1.0020945274043669,-0.010546050628452264,0.6645476680600915,-0.853057379150389,71.53290870488316,9.935061519097204,0.33754685934427314,1,-0.2950010299682617,-0.5350008010864258,-2.135000705718994,-2.105000495910648,0.8499984741210973,0,0.03893538553633791,-4.272714662228047,20.479999542236328,3.4444538634340693,20.450000762939453,2.00000866979354,20.34000015258789,0.03893538553633791
5768,2013-01-08,20.309999465942386,20.34000015258789,20.07999992370605,20.18000030517578,33218100.0,0.0009856357571544905,1.736836821763828,-1.4444632828229704,53.81678194507852,57.43899493962158,-0.35082902298562146,-0.33532629833846883,-1.79477304140174,-1.5099685464321873,32.31707925237405,0.2600002288818395,0.2884997419097246,0.29849939346313903,-0.3255880568343983,0.9225868437606763,-0.01354433168562963,0.6105431186119077,-0.7984725234375034,44.77600043271212,-12.143687337583138,0.3120437251487682,1,-0.31499958038330433,-0.5549993515014684,-2.139999389648441,-2.1249990463256907,0.6800003051757777,1,0.04332846338036056,2.058824849375624,20.290000915527344,-4.272714662228047,20.479999542236328,3.4444538634340693,20.450000762939453,0.04332846338036056
5769,2013-01-09,20.299999237060547,20.540000915527344,20.25,20.26000022888184,30380100.0,-0.0004923795738452919,-8.666783227898401,0.3076866646125499,48.30508269101613,55.46585261121873,-0.2985432248361022,-0.3005696012666661,-1.7274362295453187,-1.4652191300627209,31.95500810451778,0.29000091552734375,0.20515053169858888,0.26299924850463796,-0.36464788982860696,0.8906463868378829,-0.0508243206619845,0.5768228176712604,-0.7183638927954092,36.666528913797805,-14.783824657466646,0.3138235691666221,1,-0.30499935150146484,-0.4849987030029297,-2.047499656677246,-2.2599992752075195,0.6900005340576172,2,0.03940892485102476,1.736836821763828,20.309999465942386,2.058824849375624,20.290000915527344,-4.272714662228047,20.479999542236328,0.03940892485102476
5770,2013-01-10,20.440000534057614,20.489999771118164,20.290000915527344,20.350000381469727,31419200.0,0.006896615874816048,1.105266328026181,2.250059606122852,53.5564906982738,55.43366781700984,-0.39898268445901763,-0.40959003228083546,-1.8014891859833888,-1.57217844988822,31.310194118148864,0.1999988555908203,0.16866309756995435,0.37000055313109925,-0.2700323781414191,1.0100334844036176,0.04998408749483829,0.6900170187673602,-0.792463292137839,60.00006357824699,10.600814478847518,0.32001646563625985,1,-0.4450006484985316,-0.600000381469723,-2.172500610351559,-2.4000005722045863,1.0199985504150426,3,0.0352250144100934,-8.666783227898401,20.299999237060547,1.736836821763828,20.309999465942386,2.058824849375624,20.290000915527344,0.0352250144100934
5771,2013-01-11,20.479999542236328,20.51000022888184,20.32999992370605,20.399999618530273,23423800.0,0.0019568985877502776,1.5714091088676976,0.8888865341415177,55.00000397364991,55.72001043138734,-0.3451622452973453,-0.41162416649579825,-1.7766167675310065,-1.6052325795204752,30.64314834296652,0.18000030517578836,0.16058018152347486,0.3724995613098159,-0.2715296255496966,1.0165287481693284,0.05048496788005963,0.6945141547395721,-0.7705145165211924,86.95625132166546,37.86175110522747,0.32201459342975697,1,-0.4849996566772461,-0.5699996948242188,-2.1424989700317383,-2.439999580383301,0.6300010681152308,4,0.03857426431568567,1.105266328026181,20.440000534057614,-8.666783227898401,20.299999237060547,1.736836821763828,20.309999465942386,0.03857426431568567
5772,2013-01-14,20.96999931335449,20.989999771118164,20.649999618530273,20.68000030517578,55156900.0,0.023925770608911545,1.0606074617807704,3.6249910592947128,69.34870128304145,58.25490847676476,-0.6670200529817869,-0.8482404455943886,-2.1902004128123664,-2.086006311661013,30.53500554633605,0.5100002288818359,0.15709387343779468,0.8009993553161578,0.07503309253799983,1.5269656180943159,0.43801622392707884,1.1639824867052369,-1.202283370871715,97.80214712996344,45.46504478200221,0.3629831313890789,1,-0.46999931335448863,-0.8949995040893519,-2.44249868392944,-2.9049987792968714,-0.20999908447264914,0,0.0,1.5714091088676976,20.479999542236328,1.105266328026181,20.440000534057614,-8.666783227898401,20.299999237060547,0.0
5773,2013-01-15,20.979999542236328,20.989999771118164,20.780000686645508,20.920000076293945,29550900.0,0.00047688265184975265,4.249982118589514,0.20689541774366715,73.09239931825579,59.6684678592434,-0.5235796184441384,-0.8116443939176499,-2.1336984486194197,-2.084712645360298,30.151274839969624,0.20999908447265625,0.21293593603836314,0.7549996376037598,-0.04010355571404034,1.5501028309215599,0.3574480409448597,1.1525512342626598,-1.114500893462722,98.64861730068844,41.11522643223413,0.3975515966589007,1,-0.44499969482421875,-0.9049997329711914,-2.422499656677246,-2.8899993896484375,-0.07999992370605469,1,0.007626303665546175,1.0606074617807704,20.96999931335449,1.5714091088676976,20.479999542236328,1.105266328026181,20.440000534057614,0.007626303665546175
5774,2013-01-16,21.030000686645508,21.18000030517578,20.8799991607666,20.90999984741211,39685100.0,0.002383276715927307,-2.3333050766638763,2.0000317894268367,72.65310189769741,60.73620048039449,-0.5201058470050199,-0.831836159002723,-2.1100871886710024,-2.126527244272097,29.6198148308214,0.3000011444091797,0.29810955566772535,0.7590007781982422,-0.11101187536395685,1.6290134317604412,0.32399445141714267,1.1940071049793417,-1.0745419480843381,83.14609871928951,21.790177808874745,0.43500632678109924,1,-0.40000057220458984,-0.7850008010864258,-2.3525009155273438,-2.820000648498535,-0.37000083923339844,2,-0.001902088170294025,4.249982118589514,20.979999542236328,1.0606074617807704,20.96999931335449,1.5714091088676976,20.479999542236328,-0.001902088170294025
5775,2013-01-17,20.950000762939453,21.030000686645508,20.780000686645508,20.790000915527344,41951400.0,-0.003804085644032118,-1.7777730682829653,1.3333227370261465,78.76113289936855,62.45306376064865,-0.4042314721432767,-0.7451477361552818,-1.9574986098562022,-2.03968087969146,28.52244186577373,0.25,0.3926264896785199,0.6505007743835449,-0.27040219376332075,1.5714037425304106,0.19004929031011386,1.110952258456976,-0.8720878677168216,72.94124246878133,6.422313065068124,0.46045148407343234,1,-0.32000064849853516,-0.7050008773803711,-2.1925010681152344,-2.660000801086426,-0.3400001525878942,3,0.0019092604640602584,-2.3333050766638763,21.030000686645508,4.249982118589514,20.979999542236328,1.0606074617807704,20.96999931335449,0.0019092604640602584
5776,2013-01-18,21.020000457763672,21.040000915527344,20.809999465942386,20.850000381469727,42835000.0,0.0033412740942735386,1.1904796505026864,1.0625014901175405,86.8545004531077,65.70979946216548,-0.43535929912378535,-0.7969377866793081,-1.9551786574086627,-2.1009205365891823,27.20569139751465,0.23000144958495738,0.4004972771630406,0.6830004692077623,-0.29231826609824196,1.6583192045137665,0.19534110155476014,1.1706598368607644,-0.8318788215457253,69.81138865596873,-4.350452786959778,0.48765936765300166,1,-0.3900003433227539,-0.7750005722045898,-2.1075005531311035,-2.645000457763672,-0.13000106811523082,4,0.020932379501755527,-1.7777730682829653,20.950000762939453,-2.3333050766638763,21.030000686645508,4.249982118589514,20.979999542236328,0.020932379501755527
5777,2013-01-22,20.8700008392334,21.0,20.61000061035156,20.950000762939453,35955400.0,-0.007136042591039615,3.3333651227602092,-0.470587575312188,79.32698038913607,68.54426595594964,-0.21728436216422153,-0.6295999934990171,-1.7244070723623466,-1.9440619129540728,25.91796117009824,0.4099998474121129,0.3885909835983412,0.5015007972717278,-0.5009443518441685,1.5039459463876241,0.0002782227137814175,1.0027233718296742,-0.5826913361196695,45.6140996640391,-30.936773088046223,0.5012225745579478,1,-0.1550006866455078,-0.6250009536743164,-1.95750093460083,-2.4950008392333984,-0.01000022888183949,1,0.011499748992198633,1.1904796505026864,21.020000457763672,-1.7777730682829653,20.950000762939453,-2.3333050766638763,21.030000686645508,0.011499748992198633
5778,2013-01-23,20.6200008392334,20.88999938964844,20.61000061035156,20.88999938964844,37130100.0,-0.01197891662419226,1.074076167197664,3.3749850988246397,58.53661940544126,69.68110336866354,0.09086966914910732,-0.3453240257222028,-1.3826244017504266,-1.691141753037872,26.408868773707717,0.2799987792968821,0.36777709876420417,0.21850070953369283,-0.7706889448515213,1.207690363918907,-0.27609411765891423,0.7130955367262999,-0.24342225591346534,1.7544270589343702,-68.86305366516098,0.49459482719260617,1,0.11499977111816406,-0.3750009536743164,-1.6775007247924805,-2.2450008392333984,0.2099990844726527,2,0.0067894948569577895,3.3333651227602092,20.8700008392334,1.1904796505026864,21.020000457763672,-1.7777730682829653,20.950000762939453,0.0067894948569577895
5779,2013-01-24,21.020000457763672,21.100000381469727,20.81999969482422,20.850000381469727,47256000.0,0.019398622805543164,-1.4347732342623998,-0.6296332925959072,64.76685832425771,70.92669977155064,-0.21932118254719413,-0.6868140064590236,-1.6839785727222072,-2.083630165813119,27.063270294513437,0.4799995422363281,0.39222552216683226,0.5590003013610847,-0.42860519471618375,1.5466057974383531,0.06519755332245225,1.0528030493997171,-0.563079702258154,83.67347733173492,15.570303986436059,0.49380274803863383,1,-0.2650003433227539,-0.7750005722045898,-2.065000534057617,-2.645000457763672,-0.2800006866455078,3,-0.005708888516654409,1.074076167197664,20.6200008392334,3.3333651227602092,20.8700008392334,1.1904796505026864,21.020000457763672,-0.005708888516654409
5780,2013-01-25,21.149999618530273,21.25,21.049999237060547,21.100000381469727,28354800.0,0.006184546048312978,-1.6666497126290627,0.2941130271853157,66.50249036223701,72.204753814727,-0.26598699418280347,-0.758846395789103,-1.7130773752469821,-2.2049666069736986,27.630221995287457,0.22999954223632812,0.4375410004209108,0.6274994850158677,-0.37138158939524146,1.626380559426977,0.12805894781031313,1.1269400222214223,-0.6207709080577288,84.37492549412306,17.697305236578842,0.4994405372055544,1,-0.2199993133544922,-0.869999885559082,-2.125,-2.739999771118164,0.0699996948242152,4,-0.02316783829579161,-1.4347732342623998,21.020000457763672,1.074076167197664,20.6200008392334,3.3333651227602092,20.8700008392334,-0.02316783829579161
5781,2013-01-28,21.059999465942386,21.26000022888184,21.049999237060547,21.209999084472656,30431400.0,-0.004255326440244178,-1.4705987950050345,-3.0000381475546707,69.94816553428048,72.27136095375356,-0.09505812898086319,-0.587940436145967,-1.5208199406543876,-2.1019489727464453,29.114843483106178,0.21000099182129262,0.5049810702621826,0.4669993400573773,-0.46969356126673745,1.403692241381492,-0.0013471106046800685,0.9353457907194347,-0.4442782007265471,69.23063379765107,3.0363421478631807,0.46834645066205705,1,-0.12499904632568715,-0.7749996185302734,-1.887499332427982,-2.509999275207523,0.6599998474121023,0,-0.021367467568959464,-1.6666497126290627,21.149999618530273,-1.4347732342623998,21.020000457763672,1.074076167197664,20.6200008392334,-0.021367467568959464
5782,2013-01-29,20.780000686645508,20.989999771118164,20.649999618530273,20.979999542236328,35300200.0,-0.013295289002722144,2.0909201251918192,1.3333290947700682,60.730628206133034,70.89783083018436,0.17338873392568388,-0.21417330842244553,-1.1658218648667642,-1.8133028266504887,30.27557285054283,0.4099998474121129,0.5452938106916996,0.12050056457519531,-0.6483257775011886,0.8893269066515792,-0.2639126064629984,0.504913735613389,0.4799995422363317,26.153873240470116,-40.983742679308236,0.3844131710381924,1,0.1549997329711914,-0.4950008392333949,-1.5475001335144043,-2.1700000762939453,1.019998550415039,1,0.005293488901259913,-1.4705987950050345,21.059999465942386,-1.6666497126290627,21.149999618530273,-1.4347732342623998,21.020000457763672,0.005293488901259913
5783,2013-01-30,20.57999992370605,20.8700008392334,20.399999618530273,20.86000061035156,35260400.0,-0.009624675473085542,2.1333295186505454,1.4000114441572808,55.88236944073785,69.03441611274441,0.34719371811697286,0.06226549609622012,-0.900626148794661,-1.6044525311363351,30.973051291946934,0.470001220703125,0.5774106049149239,-0.12600021362305114,-0.7332685097953764,0.4812680825492741,-0.42963436170921554,0.17763393446311326,0.6800003051757884,20.93025318926158,-47.99375104112909,0.3036341480861631,1,0.25000000000000355,-0.2950000762939382,-1.069999217987057,-1.9699993133544886,1.25,2,0.013605475592007865,2.0909201251918192,20.780000686645508,-1.4705987950050345,21.059999465942386,-1.6666497126290627,21.149999618530273,0.013605475592007865
5784,2013-01-31,20.56999969482422,20.899999618530273,20.559999465942386,20.6200008392334,29992500.0,-0.00048591977254153207,-8.71406773657482,0.17857507782644533,52.88887268818561,66.1597205337241,0.3185832069957897,0.09526445869028421,-0.8258148630691551,-1.583974357357139,30.63408791011154,0.3400001525878871,0.5250810541511619,-0.1475004196166978,-0.7339393362286444,0.4389384969952488,-0.4407198779226711,0.1457190386892755,0.6556005096435591,19.7674367026844,-48.20814857779512,0.2932194583059725,1,0.26000022888183594,-0.2849998474121058,-0.9674992561340332,-1.9599990844726562,1.3099994659423828,3,0.012639777964958077,2.1333295186505454,20.57999992370605,2.0909201251918192,20.780000686645508,-1.4705987950050345,21.059999465942386,0.012639777964958077
5785,2013-02-01,20.82999992370605,20.90999984741211,20.600000381469727,20.729999542236328,25754100.0,0.012639777964958077,1.3846091772732274,-1.9999618539003676,57.08502993457091,62.85200158721999,0.04444457866195606,-0.14209267856892538,-1.0266402844616422,-1.845131110749879,30.027669275690744,0.3400001525878906,0.4664734396157826,0.09349985122680238,-0.48094829581292586,0.6679479982665306,-0.19372422229306352,0.3807239247466683,0.3625762573242248,49.999999999999375,-14.931285594413168,0.28722407351986473,2,3.552713678800501e-15,-0.5450000762939382,-1.2124996185302699,-2.2199993133544886,0.870000839233402,4,-0.004320698651825716,-8.71406773657482,20.56999969482422,2.1333295186505454,20.57999992370605,2.0909201251918192,20.780000686645508,-0.004320698651825716
5786,2013-02-04,20.81999969482422,21.1299991607666,20.790000915527344,20.8700008392334,32053300.0,-0.00048008780213437685,-5.181859166652217,-0.5000095367068021,46.231164930084724,59.1746887584365,0.025804861200530382,-0.11100578875891642,-0.9576509416406296,-1.8336428819863038,29.29020405651221,0.3399982452392578,0.40299852014379667,0.06649961471557475,-0.49598647578031674,0.6289857052114662,-0.21474343053237277,0.34774265996352227,0.3408734237060571,57.53429310479973,-3.1052477782621537,0.2812430452479461,2,0.010000228881835938,-0.5349998474121058,-1.1349992752075195,-2.2099990844726562,0.7600002288818324,0,0.01921227782869317,1.3846091772732274,20.82999992370605,-8.71406773657482,20.56999969482422,2.1333295186505454,20.57999992370605,0.01921227782869317
5787,2013-02-05,21.07999992370605,21.200000762939453,20.8799991607666,20.8799991607666,24952600.0,0.012488003491492261,-2.200003814682714,-3.9999237078008063,52.232151600171925,58.4741923356288,-0.22492792803461725,-0.3254739031804199,-1.15893789274201,-2.0840815873308536,29.257275964342323,0.3800010681152344,0.336852439270924,0.2869998931884723,-0.24875753624388963,0.8227573226208342,0.01912117847229311,0.5548786079046515,-0.6800003051757777,84.99991655361625,27.96335713903165,0.2678787147161805,2,-0.24999999999999645,-0.7950000762939382,-1.4299993515014613,-2.4699993133544886,0.5100002288818395,1,0.030360502465121453,-5.181859166652217,20.81999969482422,1.3846091772732274,20.82999992370605,-8.71406773657482,20.56999969482422,0.030360502465121453
5788,2013-02-06,21.190000534057614,21.21999931335449,20.979999542236328,21.049999237060547,27848400.0,0.00521824529173065,1.4000114441573306,0.7000038146827084,53.47825870622005,57.21990348918017,-0.2744304518494154,-0.3859548387681748,-1.219342139283281,-2.182027589836686,29.470268424339764,0.2399997711181605,0.24816200816385248,0.3530004501342745,-0.15978777343499218,0.8657886737035412,0.09660633834964116,0.6093945619189078,-0.7740008926391582,95.45472935872607,39.99740574737762,0.2563941117846332,2,-0.36000061035155895,-0.9050006866455007,-1.4974999427795375,-2.579999923706051,0.7399997711181676,2,0.028787101822980832,-2.200003814682714,21.07999992370605,-5.181859166652217,20.81999969482422,1.3846091772732274,20.82999992370605,0.028787101822980832
5789,2013-02-07,21.100000381469727,21.26000022888184,21.0,21.209999084472656,34442900.0,-0.004247293549768161,1.4761809611174694,-0.7856977425375875,53.246745740460184,55.74704297564941,-0.19208914333897198,-0.24553637751235868,-1.086861183444526,-2.081012465252414,29.380318105587666,0.2600002288818395,0.18735724606757742,0.22300024032592702,-0.23533083422588774,0.6813313148777418,-0.006165296949980359,0.4521657776018344,-0.6518407531738291,75.75759327225923,21.581925772269216,0.2291655372759081,2,-0.2700004577636719,-0.4650001525878871,-1.369999885559082,-2.489999771118164,0.5699996948242188,3,0.03459713407765719,1.4000114441573306,21.190000534057614,-2.200003814682714,21.07999992370605,-5.181859166652217,20.81999969482422,0.03459713407765719
5790,2013-02-08,21.15999984741211,21.299999237060547,21.1299991607666,21.170000076293945,23056900.0,0.0028435765335377283,-3.8570338682869676,0.09091224358863206,53.04346600191399,53.868743027608694,-0.2799618819983998,-0.262276661702014,-1.0995829805538548,-2.1340070516657867,29.319005062816494,0.1999988555908203,0.2056161787067623,0.24699974060058594,-0.1787553786917151,0.672754859892887,0.034122180954433645,0.45987730024673823,-0.6631297830810539,72.54904894048305,19.510508137065166,0.212877559646151,2,-0.3100004196166992,-0.4700002670288086,-1.424999713897705,-2.549999237060547,0.3600006103515625,4,0.03402643282355933,1.4761809611174694,21.100000381469727,1.4000114441573306,21.190000534057614,-2.200003814682714,21.07999992370605,0.03402643282355933
5791,2013-02-11,21.270000457763672,21.34000015258789,21.149999618530273,21.239999771118164,33552000.0,0.005198516594744573,1.2352993975024964,-3.0,58.84954818628892,53.659734136514906,-0.3990003259854227,-0.3268136994228854,-1.1558620395665464,-2.238367735318686,29.25244127090566,0.1900005340576172,0.17985926328478286,0.31750030517578054,-0.08506382948522173,0.7200644398367828,0.11621823784528118,0.5187823725062799,-0.7088800596142555,84.78270784872271,29.53250135963569,0.2012820673305007,2,-0.40000057220458984,-0.5600004196166992,-1.5450005531311035,-2.6599998474121094,0.39999961853027344,0,0.02021628095540673,-3.8570338682869676,21.15999984741211,1.4761809611174694,21.100000381469727,1.4000114441573306,21.190000534057614,0.02021628095540673
5792,2013-02-12,20.96999931335449,21.270000457763672,20.940000534057614,21.25,46463500.0,-0.014104425855791747,1.0624891967122465,-9.333142602835645,57.575720044323084,53.84788420357993,-0.07734750381330002,-0.02826153880370086,-0.8103205969502163,-1.9291447407203215,28.112848345162924,0.32999992370605824,0.12878019121696127,0.0174991607665973,-0.38506497389440497,0.42006329542759957,-0.18378290656390206,0.21878122809709666,-0.3309909397612252,7.499701976491839,-52.26530488993131,0.2012820673305007,2,-0.019999504089351916,-0.259999275207516,-1.1649994850158656,-2.2899990081787074,-0.129999160766598,1,0.029089205070364166,1.2352993975024964,21.270000457763672,-3.8570338682869676,21.15999984741211,1.4761809611174694,21.100000381469727,0.029089205070364166
5793,2013-02-13,21.13999938964844,21.13999938964844,20.93000030517578,21.0,63608700.0,0.008106823169311772,1.9999999999998985,-0.49999659402865737,52.884587169423845,53.847408034828625,-0.17830900680015915,-0.19569353727148808,-0.92864221259358,-2.087084406525218,26.898688661539904,0.2099990844726598,0.07934870455247633,0.17949924468994638,-0.2316338985173374,0.5906323878972302,-0.026067326913693734,0.3850658162935865,-0.4308918381557163,51.219307957834495,-5.293353272659026,0.20556657160364156,2,-0.16999912261963246,-0.4299993515014684,-1.264999389648441,-2.45999908447266,-0.38999938964844105,2,0.021286697063946036,1.0624891967122465,20.96999931335449,1.2352993975024964,21.270000457763672,-3.8570338682869676,21.15999984741211,0.021286697063946036
5794,2013-02-14,20.989999771118164,21.0,20.51000022888184,20.8799991607666,67172100.0,-0.007095535613105386,6.53839607969712,0.7857220708446667,46.19048397556416,52.63690292827232,0.04194377525400128,-0.05148394952419011,-0.731510221763287,-1.9268919042934414,25.001491940728325,0.6299991607666016,0.0648478200241982,0.03149967193603587,-0.3785977724131513,0.441597116285223,-0.1735490502385595,0.23654839411063122,0.35000038146972656,57.831275464829915,4.6429438090264625,0.2050487221745944,2,-0.06499958038330078,-0.19499969482421875,-1.114999771118164,-2.309999465942383,-0.1399993896484375,3,0.04478325604133837,1.9999999999998985,21.13999938964844,1.0624891967122465,20.96999931335449,1.2352993975024964,21.270000457763672,0.04478325604133837
5795,2013-02-15,20.989999771118164,21.06999969482422,20.920000076293945,20.940000534057614,44439700.0,0.0,-2.333319204848896,0.4545359966708604,48.25871590973782,52.862186370455994,0.07490343454047022,-0.05094568983317771,-0.6879193713253002,-1.9164358652816276,23.273051204073315,0.14999961853027344,0.07895417592226295,0.0294997215270989,-0.38081327464353976,0.43981271769773755,-0.17565677655822043,0.23465621961241823,0.33340038299560604,57.831275464829915,6.396565970859797,0.20515649808531855,2,-0.06499958038330078,-0.17499923706054688,-1.0849995613098145,-2.309999465942383,-0.1399993896484375,4,0.03239639412056827,6.53839607969712,20.989999771118164,1.9999999999998985,21.13999938964844,1.0624891967122465,20.96999931335449,0.03239639412056827
5796,2013-02-19,21.459999084472656,21.479999542236328,20.950000762939453,21.01000022888184,45590500.0,0.022391582585970404,1.1632613341326037,9.000114442663515,65.45449028337097,54.33133511303367,-0.32940531503959747,-0.5125710475243324,-1.1092571371204158,-2.369786847704219,21.821564198706067,0.529998779296875,0.11888340491352167,0.477499103546144,0.010487634482501562,0.9445105726097864,0.24399336901432278,0.7110048380779652,-0.9499988555908168,97.93809567818089,41.516623630734315,0.23350573453182047,2,-0.4649991989135742,-0.5549993515014648,-1.54249906539917,-2.779998779296875,-0.6299991607666051,1,0.0027959634599625804,-2.333319204848896,20.989999771118164,6.53839607969712,20.989999771118164,1.9999999999998985,21.13999938964844,0.0027959634599625804
5797,2013-02-20,21.11000061035156,21.670000076293945,21.06999969482422,21.489999771118164,47494700.0,-0.016309342453529663,-1.608691686051092,-0.8444447270153455,61.27660852365558,55.19781842608206,0.02826908561760888,-0.15143462448484613,-0.7223650860457695,-2.0035692037386745,21.143939209814267,0.6000003814697266,0.12108248223924534,0.11550064086913636,-0.3516731670306257,0.5826744487688984,-0.11808626308074466,0.3490875448190174,-0.5806003952026302,51.72417762022008,-8.807202029263983,0.23358690394988024,2,-0.020000457763668322,-0.07500076293944957,-1.1575007438659632,-2.4300003051757777,-0.2100009918212855,2,0.026527685919051303,1.1632613341326037,21.459999084472656,-2.333319204848896,20.989999771118164,6.53839607969712,20.989999771118164,0.026527685919051303
5798,2013-02-21,20.76000022888184,21.020000457763672,20.709999084472656,21.0,33007100.0,-0.016579837581723766,1.2142900933917344,0.6315797398972889,53.531607738587006,55.22946975920726,0.34739134023676854,0.22091854177515913,-0.33426420772168086,-1.636984836277069,20.05354302313875,0.4000015258789027,0.1485884357023579,-0.24149971008300497,-0.6888202781842026,0.2058208580181926,-0.46515999413360376,-0.01783942603240618,-0.1849760192871095,21.551726972872963,-42.31280395791275,0.2236602840505985,2,0.32999992370605113,0.2749996185302699,-0.47250032424927113,-1.9250001907348668,0.06999969482421164,3,0.003853560829674363,-1.608691686051092,21.11000061035156,1.1632613341326037,21.459999084472656,-2.333319204848896,20.989999771118164,0.003853560829674363
5799,2013-02-22,20.899999618530273,20.93000030517578,20.71999931335449,20.809999465942386,20483300.0,0.006743708482896071,1.7999847413662038,-0.3750009934116844,51.361861928723116,55.04262486218605,0.19672621006240476,0.07533025808966798,-0.4482578347573849,-1.7579807405899217,18.5117919078649,0.21000099182129262,0.14544076978313925,-0.0955002784729011,-0.5449899461375232,0.35398938919172096,-0.32024511230521213,0.12924455535940993,-0.2811763742675737,19.79170184992758,-43.93354946555209,0.22474483383231098,2,0.1900005340576172,0.13500022888183594,-0.5949997901916504,-2.064999580383301,0.3199996948242152,4,-0.007177015371678808,1.2142900933917344,20.76000022888184,-1.608691686051092,21.11000061035156,1.1632613341326037,21.459999084472656,-0.007177015371678808
5800,2013-02-25,20.65999984741211,21.200000762939453,20.649999618530273,21.0,37391400.0,-0.011483242846826447,-2.055556732929259,-3.7777730682831145,47.14285908913179,53.741881629168596,0.40045432237472056,0.29169354156099914,-0.18418255025622443,-1.5036929057157593,16.851882011565568,0.5500011444091797,0.12305348821023188,-0.31100006103515554,-0.7781030468374617,0.1561029247671506,-0.5445515539363086,-0.07744856813400247,1.010000228881836,0.9804141562604016,-60.903677580420315,0.2335514929011536,2,0.43000030517578125,0.375,-0.22249984741210938,-1.7299995422363281,0.5400009155273438,0,0.009196540922599139,1.7999847413662038,20.899999618530273,1.2142900933917344,20.76000022888184,-1.608691686051092,21.11000061035156,0.009196540922599139
5801,2013-02-26,20.61000061035156,20.780000686645508,20.5,20.540000915527344,34254700.0,-0.0024200986171262207,-2.7333045114694063,-0.20588136296827148,40.92664803502457,51.89198473924654,0.3877646869628961,0.32280164134648714,-0.10858047743549548,-1.4443414556679848,14.931910046303488,0.2800006866455078,0.10449081205235444,-0.3384993553161664,-0.8302533204098346,0.15325460977750183,-0.5843763378630022,-0.0926223727693305,1.039599456787112,9.401760955434579,-47.51113073128265,0.24587698254683463,2,0.4749994277954137,0.4249992370605504,-0.17250061035155895,-1.6800003051757777,0.4300003051757848,1,0.011644821155299967,-2.055556732929259,20.65999984741211,1.7999847413662038,20.899999618530273,1.2142900933917344,20.76000022888184,0.011644821155299967
5802,2013-02-27,20.88999938964844,21.020000457763672,20.440000534057614,20.600000381469727,25190900.0,0.013585578408777499,1.1090862431899255,4.142861035422604,44.56518959830234,50.96760723134415,0.10641522383749447,0.05424752047141013,-0.3595173222724668,-1.7123068768261973,14.49950975460354,0.5799999237060582,0.08680131112256362,-0.06400051116942862,-0.5502492335351405,0.4222482111962833,-0.3071248723522828,0.17912385001342557,0.7136166748046833,59.21035790382514,6.87645059144176,0.24312436118285552,2,0.1650009155273402,0.14500045776366832,-0.45249938964844105,-1.9599990844726598,-0.2799987792968821,2,-0.002872162168282344,-2.7333045114694063,20.61000061035156,-2.055556732929259,20.65999984741211,1.7999847413662038,20.899999618530273,-0.002872162168282344
5803,2013-02-28,20.86000061035156,21.049999237060547,20.739999771118164,20.88999938964844,30337500.0,-0.0014360354319468138,-1.2962884471382754,-0.10344442032848294,45.555551630962654,50.89705919305509,0.10339210153241041,0.11204332192329858,-0.3040745804065281,-1.667612599299293,14.813617838396736,0.3099994659423828,0.04109172814836626,-0.10799932479858754,-0.5640970773665401,0.34809842776936506,-0.33604820108256206,0.12004955148538698,0.6737985222778349,55.2631512903458,5.648782728051103,0.2280488762839761,2,0.1949996948242223,0.17499923706055043,-0.3800005912780726,-1.9300003051757777,-0.2900009155273402,3,0.001917497939039725,1.1090862431899255,20.88999938964844,-2.7333045114694063,20.61000061035156,-2.055556732929259,20.65999984741211,0.001917497939039725
5804,2013-03-01,20.82999992370605,20.899999618530273,20.549999237060547,20.709999084472656,24174800.0,-0.0014381920310501117,1.6923082566115248,-4.000190742623553,43.82021749519768,50.40389270255063,0.1210385185423668,0.17130415340869476,-0.2565134226770063,-1.6238996957485305,14.876692002187847,0.35000038146972656,0.017604686455491958,-0.15100002288818715,-0.572870373494041,0.2708703277176667,-0.3619351981911123,0.05993515241473801,0.6381712930090373,51.315693710017605,4.412287244877909,0.2109351753029268,3,0.22500038146973012,0.20499992370605824,-0.33999967575072887,-1.8999996185302699,0.1399993896484375,4,0.0,-1.2962884471382754,20.86000061035156,1.1090862431899255,20.88999938964844,-2.7333045114694063,20.61000061035156,0.0
5805,2013-03-04,20.739999771118164,20.780000686645508,20.57999992370605,20.739999771118164,22634600.0,-0.004320698651825716,3.9999046347511853,0.0,39.99997120978645,47.57561280548568,0.19204209452522392,0.2679541557962466,-0.15834074173351453,-1.5200924381923855,14.919243756022821,0.25,-0.008593900399361587,-0.23650016784667827,-0.6669844463579295,0.193984110664573,-0.4517423071023039,-0.021258028591052636,0.6664812046374742,49.1803073651958,6.776390377061908,0.21524213925562546,3,0.3150005340576172,0.2950000762939453,-0.23999977111816406,-1.8099994659423828,0.7299995422363246,0,0.023143661886860567,1.6923082566115248,20.82999992370605,-1.2962884471382754,20.86000061035156,1.1090862431899255,20.88999938964844,0.023143661886860567
5806,2013-03-05,21.21999931335449,21.25,20.82999992370605,20.82999992370605,32829500.0,0.023143661886860567,-1.1538499158809212,100.0,54.41697018059864,46.813430767368246,-0.3638436376220504,-0.19029862794840469,-0.6208754896571094,-1.9827148589697465,14.819697891606506,0.5100002288818359,0.004333500508295174,0.22349939346313263,-0.21348886987108173,0.660487656797347,0.005005261796025451,0.4419935251302398,0.1284928358992694,96.29620908322362,47.43329387385255,0.21849413166710638,3,-0.37499904632568004,-0.18499946594237926,-0.6149992942810023,-2.254999160766598,0.470001220703125,1,-0.0009424387870951012,3.9999046347511853,20.739999771118164,1.6923082566115248,20.82999992370605,-1.2962884471382754,20.86000061035156,-0.0009424387870951012
5807,2013-03-06,21.71999931335449,21.790000915527344,21.239999771118164,21.299999237060547,45966600.0,0.023562677482526162,-1.0370450170425445,1.0769249579404423,59.17723104372592,47.44072224571701,-0.8584957115959746,-0.6744736961049576,-1.0962734056655457,-2.4628925160460433,14.886988653891498,0.5700016021728551,0.025360721917216722,0.6914994239807086,0.14801104485674443,1.2349878031046728,0.41975523441872653,0.9632436135426907,-1.279998779296875,94.35471714365671,43.89833748234484,0.2717441895619813,3,-0.6049985885620082,-0.62499904632568,-1.1099991798400843,-2.744998931884762,-0.17999839782714488,2,-0.03130747786944221,-1.1538499158809212,21.21999931335449,3.9999046347511853,20.739999771118164,1.6923082566115248,20.82999992370605,-0.03130747786944221
5808,2013-03-07,21.799999237060547,21.96999931335449,21.68000030517578,21.71999931335449,37379500.0,0.003683237856129784,-2.6250342731119543,0.19047597422356038,63.106811098690315,48.74571659793559,-0.866588740166879,-0.7446072902476217,-1.141207757556149,-2.520806939871143,15.006147300462267,0.2899990081787074,-0.03403666072268052,0.7409994125366204,0.09968873964738023,1.3823100854258605,0.4203440760920003,1.0616547489812405,-1.33299869537354,88.02816428449603,36.91407158411782,0.32065533644461996,3,-0.5949993133544957,-0.6149997711181641,-1.1899991035461426,-2.8249988555908203,-0.75,3,-0.05458709487869895,-1.0370450170425445,21.71999931335449,-1.1538499158809212,21.21999931335449,3.9999046347511853,20.739999771118164,-0.05458709487869895
5809,2013-03-08,21.82999992370605,21.96999931335449,21.770000457763672,21.84000015258789,23839100.0,0.0013761783346535328,-2.076925334154911,-0.1250029802351198,63.461561974255574,50.558905807393785,-0.8390284895294648,-0.7558678674377681,-1.1308803829691705,-2.520499558530201,15.03784622938259,0.19999885559081676,-0.05916232417640188,0.7345001220703082,0.006172232968935987,1.4628280111716805,0.3703361775196221,1.0986640666209944,-1.3028794311523448,89.92809704155003,38.02521696321831,0.3641639445506857,3,-0.625,-0.625,-1.272500038146969,-2.389999389648434,-0.6700000762939418,4,-0.05771874637129748,-2.6250342731119543,21.799999237060547,-1.0370450170425445,21.71999931335449,-1.1538499158809212,21.21999931335449,-0.05771874637129748
5810,2013-03-11,21.8799991607666,21.979999542236328,21.649999618530273,21.770000457763672,29120000.0,0.0022903910781169046,1.1290354336764516,-10.99961853900048,57.77779347614925,52.43125530085209,-0.7797730512390615,-0.7896464457999137,-1.1420405038510921,-2.5387939457335733,14.839314243994023,0.3299999237060547,-0.03345618054571631,0.7484993934631348,-0.06001467303737229,1.5570134599636418,0.34424236021288124,1.1527564267133883,-1.2951635153808638,91.30431177033527,43.35639624017125,0.4042570332502536,3,-0.6699991226196289,-0.6699991226196289,-1.3224992752075195,-2.3799991607666016,-1.25,0,-0.04159048822286282,-2.076925334154911,21.82999992370605,-2.6250342731119543,21.799999237060547,-1.0370450170425445,21.71999931335449,-0.04159048822286282
5811,2013-03-12,21.700000762939453,21.84000015258789,21.540000915527344,21.76000022888184,25987300.0,-0.008226618132138985,1.7272743035988314,-0.5454561217943483,61.66010527379183,54.33069037590647,-0.47930185449104457,-0.6068977253916437,-0.915789555060698,-2.3302105722712554,14.409448964501209,0.3399982452392578,-0.011006184084870085,0.5470009803771987,-0.29901969342422774,1.3930216541786251,0.12399064347648547,0.9700113172779119,-1.0314552837426803,62.162315418856465,14.085157321692975,0.42301033690071316,3,-0.4350013732910156,-0.49000072479248047,-1.142500877380371,-2.1700010299682617,-1.120000839233402,1,-0.01059914476951418,1.1290354336764516,21.8799991607666,-2.076925334154911,21.82999992370605,-2.6250342731119543,21.799999237060547,-0.01059914476951418
5812,2013-03-13,21.57999992370605,21.799999237060547,21.51000022888184,21.649999618530273,30188200.0,-0.0055299923969748255,-1.7619073569482886,1.166671964904463,67.82611580117069,56.80519750592959,-0.2806441430216644,-0.4625702190811154,-0.7435294103685273,-2.1842677471858813,14.730801692714415,0.2899990081787074,0.045837274176250276,0.39650011062621715,-0.4655723089653705,1.2585725302178048,-0.03453609916957845,0.8275363204220127,-0.8327672007269058,14.893573848993183,-35.029489742749945,0.4310362097957946,3,-0.31500053405761363,-0.3699998855590785,-1.022500038146969,-1.9149999618530238,-1.1200008392333949,2,0.00509734062745415,1.7272743035988314,21.700000762939453,1.1290354336764516,21.8799991607666,-2.076925334154911,21.82999992370605,0.00509734062745415
5813,2013-03-14,21.59000015258789,21.86000061035156,21.450000762939453,21.700000762939453,40479600.0,0.00046340263749744537,-1.1025666105872505,1.5714441416892935,65.89865720666978,59.25835747387094,-0.19691158548258159,-0.4607519442281429,-0.7065242039139292,-2.1727946340982456,15.147173262673544,0.4099998474121058,0.13347305475396354,0.384000301361084,-0.49658291133575005,1.264583514057918,-0.056291304987333035,0.824291907709501,-0.7688014204533147,26.41504001842575,-26.190900377227173,0.4402916063484174,3,-0.3100004196166992,-0.38000011444091797,-1.0325002670288086,-1.9250001907348633,-1.0,3,-0.002315851630716792,-1.7619073569482886,21.57999992370605,1.7272743035988314,21.700000762939453,1.1290354336764516,21.8799991607666,-0.002315851630716792
5814,2013-03-15,21.93000030517578,21.950000762939453,21.3799991607666,21.56999969482422,59804200.0,0.015748038452289448,1.8499971389879646,-3.272714662227771,77.97361973293692,63.477651754220986,-0.40729940199414827,-0.7659916229293344,-1.0168431222118706,-2.486890937276698,16.604666359608256,0.5700016021728516,0.20577854290543485,0.6770004272460923,-0.2539433888331111,1.6079442433252957,0.2115285192064924,1.1424723352856923,-1.0392735244350995,91.66679912134862,31.186772284681084,0.465471908039601,3,-0.5250005722045898,-0.7200002670288086,-1.3725004196166992,-2.1649999618530273,-1.0200004577636719,4,-0.04012772712581958,-1.1025666105872505,21.59000015258789,-1.7619073569482886,21.57999992370605,1.7272743035988314,21.700000762939453,-0.04012772712581958
5815,2013-03-18,21.670000076293945,21.950000762939453,21.61000061035156,21.739999771118164,30222300.0,-0.011855915424701213,-2.578974842893473,-0.19444326707074133,71.37097735559695,65.36143032922081,-0.0016823429972063764,-0.4768855956300655,-0.7331171126595635,-2.200639076128791,18.35563443168061,0.3400001525878942,0.2776634009985557,0.38300018310546946,-0.5571249972276178,1.3231253634385567,-0.08706240706107593,0.8530627732720149,-0.713916929863526,50.877210594120704,-15.400291316696517,0.47006259016654434,3,-0.06000041961669922,-0.46000003814697266,-0.9375,-1.7749996185302734,-1.2800006866455043,0,-0.023534851273016577,1.8499971389879646,21.93000030517578,-1.1025666105872505,21.59000015258789,-1.7619073569482886,21.57999992370605,-0.023534851273016577
5816,2013-03-19,21.520000457763672,21.75,21.299999237060547,21.709999084472656,27264100.0,-0.0069219943701969155,2.3333333333333335,2.714277929155313,63.40428674854459,65.83110318531176,0.21830475776749125,-0.3395702895351249,-0.5616126462105413,-2.0158922841419873,18.719711619327395,0.4500007629394531,0.36142311407513716,0.23000049591064453,-0.7128282231967553,1.1728292150180444,-0.24141386364305362,0.7014148554643427,-0.5024823275848966,33.84626219233072,-31.948556851866677,0.4714143595536997,3,0.11999893188476562,-0.3100004196166992,-0.7500009536743164,-1.595001220703125,-0.8800010681152308,1,-0.04135693671307472,-2.578974842893473,21.670000076293945,1.8499971389879646,21.93000030517578,-1.1025666105872505,21.59000015258789,-0.04135693671307472
5817,2013-03-20,21.670000076293945,21.739999771118164,21.57999992370605,21.6299991607666,24571600.0,0.006970242348492084,-1.2857220708446213,-0.21053265605236213,66.396754880922,66.19665249444863,0.06757290030950713,-0.46953853770775567,-0.6817958640338553,-2.1323147948012284,18.660919692217526,0.2199993133544922,0.4773365636148057,0.3520001411437974,-0.6015217317393713,1.305522014026966,-0.12476079529778517,0.82876107758538,-0.5947330613917181,56.923072408652885,-9.782417880605664,0.4767609364415839,3,-0.030000686645507812,-0.46000003814697266,-0.880000114440918,-1.7250003814697266,-1.0,2,-0.05029996071759635,2.3333333333333335,21.520000457763672,-2.578974842893473,21.670000076293945,1.8499971389879646,21.93000030517578,-0.05029996071759635
5818,2013-03-21,20.84000015258789,21.18000030517578,20.71999931335449,21.0,64437700.0,-0.03830179606755235,-1.2999961853172632,-3.999904634751097,50.15290876628325,64.71791324911837,0.834871951147278,0.3865823581361596,0.16834582665113373,-1.2703491992160423,19.50066457062224,0.9500007629394567,0.49541011666368107,-0.4819997787475572,-1.4262922111913987,0.46229265369628436,-0.9541459949694797,-0.00985356252563463,1.1399993896484375,9.756154293467988,-56.46310702792745,0.4721462162219211,3,0.5099992752075195,0.36999988555908203,-0.010000228881835938,-0.8950004577636719,0.1399993896484375,3,-0.0182342161868001,-1.2857220708446213,21.670000076293945,2.3333333333333335,21.520000457763672,-2.578974842893473,21.670000076293945,-0.0182342161868001
5819,2013-03-22,20.75,21.06999969482422,20.690000534057614,20.93000030517578,39902900.0,-0.00431862533248184,-1.5333341810459564,1.125002980235081,50.152908766283204,63.87070383691103,0.8443564003127726,0.4898854085956259,0.2781796027739176,-1.138522878681524,20.407881775119126,0.3799991607666051,0.4522808135659666,-0.564499950408937,-1.525145961505853,0.396146060687979,-1.0448229559573967,-0.08417694486047722,1.2047995376586904,4.7618615113769955,-60.98493734001619,0.4803230055484588,3,0.5700006484985352,0.46000003814697266,0.09000015258789062,-0.6649999618530273,0.1700000762939453,4,-0.007710836019860667,-1.2999961853172632,20.84000015258789,-1.2857220708446213,21.670000076293945,2.3333333333333335,21.520000457763672,-0.007710836019860667
5820,2013-03-25,20.850000381469727,20.989999771118164,20.709999084472656,20.8799991607666,36429100.0,0.004819295492517028,1.2400054931640625,0.16665960242444794,43.59863304452513,61.86387358921473,0.6513859626618661,0.42672778630051056,0.19507043359465825,-1.1928169061589777,20.712345243256504,0.2800006866455078,0.386342907247883,-0.47399959564209126,-1.4108563850235036,0.4628571937393211,-0.9424279903327992,-0.005571200951383304,1.0542071960449206,15.094332832504401,-44.855399997187924,0.4684283946907069,3,0.4700002670288086,0.3599996566772461,0.009999752044677734,-0.7650003433227539,-0.470001220703125,0,0.0028776721748027256,-1.5333341810459564,20.75,-1.2999961853172632,20.84000015258789,-1.2857220708446213,21.670000076293945,0.0028776721748027256
5821,2013-03-26,20.850000381469727,20.959999084472656,20.690000534057614,20.940000534057614,27627800.0,0.0,3.153911614531424,3.0001271617496275,31.79918087734883,57.86088081990118,0.5790241755592476,0.4697122589170917,0.21102042122191733,-1.1480835780550755,21.48738087564517,0.2699985504150426,0.3100978546856865,-0.48599958419799805,-1.389918372413856,0.41791920401785987,-0.9379589783059288,-0.03404019009006731,1.0056389143066404,15.238091778050139,-38.69242674719566,0.45195939410792935,3,0.4700002670288086,0.3599996566772461,0.019999980926513672,-0.7049999237060547,-0.12000083923339844,1,-0.02206239728561865,1.2400054931640625,20.850000381469727,-1.5333341810459564,20.75,-1.2999961853172632,20.84000015258789,-0.02206239728561865
5822,2013-03-27,20.82999992370605,20.899999618530273,20.61000061035156,20.68000030517578,27760900.0,-0.0009592545514507389,1.0000000000000244,-1.6666596024244742,29.184563409520877,53.78153706466241,0.5380285162701277,0.5111965467887067,0.2312707397792515,-1.0807765307611739,21.817639462575723,0.2899990081787145,0.24886007379731723,-0.503000068664555,-1.4135254365455872,0.40752529921647707,-0.9582627526050729,-0.04773738472403721,0.9790138216015656,38.59639142830349,-10.565737912419138,0.45526268394051694,3,0.4500007629394567,0.3800001144409215,0.11999988555908558,-0.5900001525878871,0.0,2,-0.009121485105786142,3.153911614531424,20.850000381469727,1.2400054931640625,20.850000381469727,-1.5333341810459564,20.75,-0.009121485105786142
5823,2013-03-28,20.899999618530273,20.940000534057614,20.770000457763672,20.84000015258789,28323200.0,0.0033605230475568515,1.4285500197545717,0.39999745686203153,30.379731554642973,48.49332726707419,0.4021495397395185,0.46836019436907605,0.16201707331699922,-1.1083305086900097,22.054838604766058,0.17000007629394176,0.18595804063910037,-0.43500032424926616,-1.3413172234811839,0.47131657498265156,-0.888158773865225,0.0181581253666927,0.8370733386799785,63.04338812134107,18.25144436203908,0.45315844961595836,3,0.3800010681152344,0.3100004196166992,0.16250038146972656,-0.49499988555908203,-0.09000015258788707,3,-0.011004762987287697,1.0000000000000244,20.82999992370605,3.153911614531424,20.850000381469727,1.2400054931640625,20.850000381469727,-0.011004762987287697
5824,2013-04-01,20.82999992370605,21.3799991607666,20.780000686645508,21.040000915527344,40009200.0,-0.00334926775607014,-2.8709645663235484,-3.500047684140314,28.03348315467572,43.6780501336385,0.3349260693859115,0.5674535265668865,0.2303528424739163,-0.9933064831205094,22.576145718128828,0.5999984741210938,0.11024998253131102,-0.5050000190734885,-1.4113169183054062,0.40131688015842926,-0.9581584686894473,-0.0518415694575296,0.839448692692681,28.571393184559728,-9.91003601111532,0.45315844961595836,4,0.3500003814697301,0.3800001144409215,0.23250007629394887,-0.4149999618530238,-0.4500007629394496,0,0.007201133897248191,1.4285500197545717,20.899999618530273,1.0000000000000244,20.82999992370605,3.153911614531424,20.850000381469727,0.007201133897248191
5825,2013-04-02,21.21999931335449,21.290000915527344,20.899999618530273,20.959999084472656,34098100.0,0.018722966446321987,-1.0526429385280256,-1.2380904805587218,40.76920424693118,41.16304096679258,-0.14038137970071674,0.2268911245734806,-0.1542339211745869,-1.3363549639544736,23.12562491566966,0.4600009918212926,0.04580861961825278,-0.13900060653686808,-1.0034297143022428,0.7254285012285067,-0.5712151604195554,0.2932139473458193,0.38588242268141215,79.22075991885048,41.928163945009885,0.4322145538826869,4,-0.044999122619625354,-0.009999275207515979,-0.15749931335448863,-0.8049993515014613,-0.5,1,-0.014137570535723065,-2.8709645663235484,20.82999992370605,1.4285500197545717,20.899999618530273,1.0000000000000244,20.82999992370605,-0.014137570535723065
5826,2013-04-03,21.200000762939453,21.3700008392334,21.11000061035156,21.280000686645508,30101400.0,-0.0009424387870951012,1.0000000000000273,-0.30769174338847943,42.40001098633661,38.49673608961642,-0.19059103903404306,0.25857172082880453,-0.1312001776784797,-1.2703225111002148,22.721738437985437,0.2600002288818395,-0.08812788520209125,-0.15799922943115163,-1.0231513070105862,0.7071528481482829,-0.5905752682208671,0.2745768093585639,0.34612810555538687,76.62354068976803,34.989940064245474,0.4325760387897171,4,-0.2050008773803711,0.009999275207519531,-0.13750076293945312,-0.7100009918212891,-0.370000839233402,2,-0.038679319465229844,-1.0526429385280256,21.21999931335449,-2.8709645663235484,20.82999992370605,1.4285500197545717,20.899999618530273,-0.038679319465229844
5827,2013-04-04,21.040000915527344,21.09000015258789,20.959999084472656,21.01000022888184,25075100.0,-0.007547162342173674,1.0000293440145547,-0.3750089407051984,39.62264694154587,37.32670699797893,-0.14455615760331497,0.3847416521482181,0.034873905582067266,-1.0604406698223414,21.21822469371017,0.24000167846679688,-0.20297006282342167,-0.2839991569519036,-1.1426736030474416,0.5746752891436344,-0.7133363799996744,0.1453380660958672,0.44996025747889945,44.262464237137095,0.6747440482592708,0.42933722304776967,4,-0.04500102996826172,0.1699991226196289,0.019999027252197266,-0.5500011444091797,0.05999946594238281,3,-0.014733904933541986,1.0000000000000273,21.200000762939453,-1.0526429385280256,21.21999931335449,-2.8709645663235484,20.82999992370605,-0.014733904933541986
5828,2013-04-05,20.61000061035156,20.700000762939453,20.0,20.25,54767100.0,-0.020437275972666313,1.5925910227609885,11.999745692670894,25.912395548217006,34.63331664041602,0.278695525040483,0.7599839297660438,0.4741365233509107,-0.5764848866101033,20.08509982557404,1.0400009155273438,-0.2987546621283492,-0.6544995307922399,-1.538830233575105,0.2298311719906252,-1.0966648821836742,-0.21233417940080557,0.8271629288954045,44.2029696606988,6.4202863517528215,0.4421653513914328,4,0.07999897003174183,0.3799991607666051,0.43499946594238637,-0.12000083923339488,0.6599998474121129,4,0.010674396256155072,1.0000293440145547,21.040000915527344,1.0000000000000273,21.200000762939453,-1.0526429385280256,21.21999931335449,0.010674396256155072
5829,2013-04-08,20.56999969482422,20.729999542236328,20.46999931335449,20.690000534057614,22968600.0,-0.0019408497982891237,1.6000171662359568,-0.33333509939388145,28.17458305107843,32.91953330781084,0.324614991823335,0.738618144452424,0.5102307500172145,-0.48205365460729155,18.86127613691677,0.2600002288818395,-0.4275585102632995,-0.6315004348754876,-1.5256751026672077,0.2626742329162326,-1.0785877687713494,-0.1844131009796257,0.7521907612829892,41.60579165361456,5.25312639714133,0.44708733389586086,4,0.11999988555908203,0.4200000762939453,0.47500038146972656,-0.07999992370605469,0.7000007629394531,0,0.011667465954243728,1.5925910227609885,20.61000061035156,1.0000293440145547,21.040000915527344,1.0000000000000273,21.200000762939453,0.011667465954243728
5830,2013-04-09,20.96999931335449,21.049999237060547,20.57999992370605,20.63999938964844,27529500.0,0.019445776590405917,-1.0888911494559632,-2.7499801319240467,40.07217631347183,33.83875502293561,-0.06322107550041522,0.28137428559745103,0.10670102299173934,-0.8253830916380274,17.660189030688784,0.4799995422363281,-0.4406420404888607,-0.18600082397461293,-1.0257603516048484,0.6537587036556225,-0.6058805877897306,0.23387893984050478,0.24641590626414356,70.8028262155857,32.72311393962662,0.4198797638151171,4,-0.27999973297118785,0.020000457763675428,0.07500076293945668,-0.4799995422363246,0.23999977111816762,1,-0.02813543976666477,1.6000171662359568,20.56999969482422,1.5925910227609885,20.61000061035156,1.0000293440145547,21.040000915527344,-0.02813543976666477
5831,2013-04-10,21.46999931335449,21.600000381469727,21.020000457763672,21.06999969482422,39308100.0,0.023843586856084453,-1.3200085449544714,1.2121203363870339,46.79485847101496,35.79545447421273,-0.5207923200448903,-0.24953408214748762,-0.3881904071908693,-1.2650704325134363,16.385189169276167,0.6300010681152379,-0.43363236666493066,0.3254992485046344,-0.4888064064725235,1.1398049034817923,-0.08165357898394277,0.7326520759932116,-1.4699993133544886,91.87493517996404,53.8580937285924,0.40715282748857823,4,-0.6699991226196254,-0.4799995422363246,-0.4249992370605433,-0.9799995422363246,2.4200000762939524,2,-0.03493246502031766,-1.0888911494559632,20.96999931335449,1.6000171662359568,20.56999969482422,1.5925910227609885,20.61000061035156,-0.03493246502031766
5832,2013-04-11,21.690000534057614,21.700000762939453,21.270000457763672,21.32999992370605,35992200.0,0.010246913262185409,1.2631531395873692,0.9000023841880728,66.93227697131292,39.85684840939828,-0.6771869030744071,-0.4857778771487382,-0.5913947184728165,-1.435800773636334,15.208202627906376,0.43000030517578125,-0.40213418648469457,0.540000438690182,-0.28806016191891004,1.368061039299274,0.12597013838563598,0.954030738994728,-1.6580005264282178,99.41175150624355,55.43163354738213,0.41403030030454546,4,-0.8400001525878871,-0.7000007629394496,-0.7500004768371547,-1.2000007629394496,2.5499992370605504,3,-0.039649635277841044,-1.3200085449544714,21.46999931335449,-1.0888911494559632,20.96999931335449,1.6000171662359568,20.56999969482422,-0.039649635277841044
5833,2013-04-12,21.540000915527344,21.700000762939453,21.1200008392334,21.670000076293945,31584600.0,-0.006915611564635049,5.105245193996888,-0.36110816767685333,65.36966944234166,44.005313552472266,-0.4770196456104081,-0.3580748179051838,-0.41954727449301643,-1.2413731208952186,13.750611355198256,0.5799999237060547,-0.3390716250485646,0.39250078201293803,-0.4302515046855717,1.2152530687114478,-0.018875361336316843,0.8038769253621929,-1.4412808776855464,86.99189765458426,36.47908917983172,0.4113761433492553,4,-0.6900005340576172,-0.5500011444091797,-0.4350004196166992,-0.9900007247924805,2.409999847412106,4,-0.020427136274652535,1.2631531395873692,21.690000534057614,-1.3200085449544714,21.46999931335449,-1.0888911494559632,20.96999931335449,-0.020427136274652535
5834,2013-04-15,21.049999237060547,21.63999938964844,21.049999237060547,21.450000762939453,27961000.0,-0.02274845207242182,-1.949989509622555,3.0769546781695203,53.37835791513977,45.40633062671767,0.05304947631443113,0.06600309344545963,0.08738120853064402,-0.7101400471495616,12.091926255487326,0.5900001525878942,-0.2757286929170135,-0.05350084304809499,-0.7896152659594762,0.6826135798632862,-0.42155805450378736,0.3145563684075974,-0.8872279702148447,41.9641929622296,-12.49060759127137,0.3680572114556908,4,-0.1999988555908203,-0.05999946594238281,0.14500045776367188,-0.4099998474121094,2.9600009918212926,0,0.010451364782749772,5.105245193996888,21.540000915527344,1.2631531395873692,21.690000534057614,-1.3200085449544714,21.46999931335449,0.010451364782749772
5835,2013-04-16,21.15999984741211,21.170000076293945,20.950000762939453,21.149999618530273,32745100.0,0.005225682391374997,13.666285205671054,-0.025000476835339222,55.04884860195147,46.811757028452654,-0.07415531944025133,-0.08871284896004994,-0.012447253383601975,-0.7828008323475828,10.41842014094983,0.2199993133544922,-0.21354424913804237,0.0819997787475586,-0.605194528186253,0.7691940856813702,-0.2615973747193472,0.4255969322144644,-0.9357394007226567,27.9998779296875,-30.11782764023347,0.34359715346690645,4,-0.3099994659423828,-0.1700000762939453,0.04500007629394176,-0.5200004577636719,2.1800003051757812,1,0.005198516594744573,-1.949989509622555,21.049999237060547,5.105245193996888,21.540000915527344,1.2631531395873692,21.690000534057614,0.005198516594744573
5836,2013-04-17,20.6299991607666,21.020000457763672,20.59000015258789,20.950000762939453,30873000.0,-0.02504729160999153,-1.150003576282097,-31.99942780850658,47.206694683721324,47.65442899980548,0.40955697963702065,0.3912521535236664,0.522099041669513,-0.21880186797319112,9.977136579174346,0.5699996948242188,-0.14787995842937818,-0.4035008430480964,-1.0854263564401663,0.27842467034397345,-0.7444635997441331,-0.06253808635205971,-0.34670910142714817,3.6035122688844594,-54.629578305152364,0.34096275669603526,4,0.220001220703125,0.345001220703125,0.5800008773803711,0.015000343322753906,2.880001068115238,2,0.02811439395543358,13.666285205671054,21.15999984741211,-1.949989509622555,21.049999237060547,5.105245193996888,21.540000915527344,0.02811439395543358
5837,2013-04-18,20.57999992370605,20.850000381469727,20.450000762939453,20.739999771118164,35401400.0,-0.002423617988101423,1.105255232645686,0.4999970197826937,45.50562399743682,49.831454383052126,0.43297499530385863,0.3746108386146503,0.5677747453685633,-0.1369853301532693,9.602076757994805,0.39999961853027344,-0.14733980343244824,-0.3990000724792502,-1.039720290816117,0.2417201458576166,-0.7193601816476836,-0.0786399633108168,-0.24004143622259733,10.39993286132784,-45.273884299935254,0.32036010916843316,4,0.495000839233402,0.3950004577636754,0.6574997901916539,0.06499958038330433,2.9500007629394602,3,0.16083573752250646,-1.150003576282097,20.6299991607666,13.666285205671054,21.15999984741211,-1.949989509622555,21.049999237060547,0.16083573752250646
5838,2013-04-19,20.459999084472656,20.549999237060547,19.979999542236328,20.200000762939453,51142000.0,-0.005830944590780374,1.590915790295033,-1.624991059294721,44.875338210718056,51.6870938452343,0.5916821855063468,0.4897953318377972,0.6784222981148567,0.00870984304928868,9.983507272124045,0.600000381469723,-0.1569449487150152,-0.5000008583068833,-1.1794437168518463,0.17944200023807966,-0.8397222875793631,-0.16027942903440362,1.2400016784667969,28.915637732414982,-28.939482519280087,0.3397214292724811,4,0.3800010681152344,0.5050010681152344,0.7775006294250488,0.18500041961669922,3.430000305175785,4,0.18475077496529302,1.105255232645686,20.57999992370605,-1.150003576282097,20.6299991607666,13.666285205671054,21.15999984741211,0.18475077496529302
5839,2013-04-22,20.59000015258789,20.649999618530273,20.270000457763672,20.530000686645508,31452800.0,0.006353913681936163,3.2222504794905213,0.23076866646125857,40.59703922927273,51.74541194698996,0.5194413441348793,0.36595561094723195,0.543287140594515,-0.09809284902958026,10.232810065583788,0.37999916076660156,-0.14276588514588795,-0.36199979782104563,-1.0554765020702597,0.3314769064281684,-0.7087381499456527,-0.015261445696438614,1.0756005859375009,51.26053248662051,-3.7312044414937233,0.3467383521246068,4,0.25,0.375,0.6549997329711914,0.054999351501464844,3.530000686645508,0,0.16318604106126,1.590915790295033,20.459999084472656,1.105255232645686,20.57999992370605,-1.150003576282097,20.6299991607666,0.16318604106126
5840,2013-04-23,20.90999984741211,21.100000381469727,20.729999542236328,20.75,34873500.0,0.015541510075413933,-2.699994277975929,2.666687859617891,46.02739053141267,51.6601377314786,0.21236850503871452,0.05342028454924019,0.21983166892640327,-0.39120114974437215,10.12535880076008,0.5100002288818359,-0.038075672711912034,-0.04500007629394531,-0.7371367089323222,0.6471365563444316,-0.39106839261313553,0.3010682400252449,0.7218888671875021,83.03567931362748,29.508720937828684,0.3460683163191885,4,-0.06999969482421875,0.05500030517578125,0.39750003814697266,-0.2650003433227539,3.460000991821289,1,0.14825444304598578,3.2222504794905213,20.59000015258789,1.590915790295033,20.459999084472656,1.105255232645686,20.57999992370605,0.14825444304598578
5841,2013-04-24,20.38999938964844,20.530000686645508,20.26000022888184,20.46999931335449,55759200.0,-0.02486850605252522,1.699968529167704,-0.4999999999999556,41.89525484708417,48.87824638434208,0.6292304695276805,0.5662221451416833,0.7267164574652334,0.155015647512581,10.234381079845281,0.6499996185302699,0.049413097376096005,-0.5420004844665485,-1.27801006186872,0.19400909293562307,-0.9100052731676342,-0.1739956957654627,1.208851541503904,36.607101802954325,-17.34440112889441,0.36800478870108533,4,0.4500007629394496,0.475000381469723,1.0200004577636683,0.605000495910641,3.7300014495849574,2,0.1446788058481796,-2.699994277975929,20.90999984741211,3.2222504794905213,20.59000015258789,1.590915790295033,20.459999084472656,0.1446788058481796
5842,2013-04-25,20.63999938964844,20.770000457763672,20.38999938964844,20.5,40488500.0,0.012260912578885064,-1.1111134658585393,-1.749994039530038,50.39162839524995,47.214019601331884,0.23984697289532164,0.31753829495940167,0.4759068066184291,-0.0699222133765609,9.980797012268413,0.3800010681152308,0.08197564336164476,-0.2825004577636676,-1.0288851826778576,0.46388426715052233,-0.6556928202207608,0.09069190469342558,0.9264745137255836,58.928513648602255,3.5892307180737433,0.3731923624570945,4,0.17000007629394176,0.22000026702880504,0.785000324249264,0.39000034332275035,3.7399997711181605,3,0.13905043236933357,1.699968529167704,20.38999938964844,-2.699994277975929,20.90999984741211,3.2222504794905213,20.59000015258789,0.13905043236933357
5843,2013-04-26,20.670000076293945,20.709999084472656,20.51000022888184,20.61000061035156,33713500.0,0.0014535216827840092,1.8571778907069072,0.42856948228884284,51.30890366055634,46.984080239711496,0.08209127579041109,0.2839830938214334,0.43994793743314986,-0.07283515163250343,9.840034717903483,0.19999885559081676,0.054006694858824034,-0.24099979400634908,-0.995883282147453,0.5138836941347549,-0.618441538076901,0.1364419500642029,0.8647443398573245,48.80949677794357,-7.925480001652609,0.377441744070552,4,-0.0950002670288086,0.1700000762939453,0.7549996376037598,0.3599996566772461,3.6900005340576136,4,0.13836480889188052,-1.1111134658585393,20.63999938964844,1.699968529167704,20.38999938964844,-2.699994277975929,20.90999984741211,0.13836480889188052
5844,2013-04-29,20.979999542236328,21.06999969482422,20.46999931335449,20.649999618530273,29476200.0,0.014997555142630015,1.3529416164585553,5.500047684139929,50.13405113630267,46.43799163241719,-0.2669550354706942,-0.01497011599262521,0.13230534087975343,-0.3555853084891183,10.285690519343275,0.6000003814697301,-0.05532416825496611,0.061499691009522905,-0.6929758120317331,0.8159751940507789,-0.3157380605111051,0.4387374425301509,0.5236499764366442,85.71418840059758,29.488089795536155,0.37723775152062733,4,-0.4399995803833008,-0.1399993896484375,0.3000001907348633,0.05000019073486328,3.3400001525878906,0,0.13870352292209476,1.8571778907069072,20.670000076293945,-1.1111134658585393,20.63999938964844,1.699968529167704,20.38999938964844,0.13870352292209476
5845,2013-04-30,20.920000076293945,21.25,20.799999237060547,20.989999771118164,37777300.0,-0.0028598411464020312,-1.9032178674706208,-0.21212033638701847,41.641360998544876,45.819621222953145,-0.2733224941488679,0.022558365563199345,0.19401307071595397,-0.2706441781362052,10.653138560789607,0.4500007629394531,-0.16047258785066276,0.016500186920165305,-0.7245457950574519,0.7575461688977825,-0.3540228040686415,0.3870231779089721,0.5531764428502939,66.66666666666656,14.332340934328684,0.37052299098880787,4,-0.30500030517578125,-0.07999992370605469,0.3450002670288086,0.1099996566772461,3.629999160766605,1,0.15296370703963902,1.3529416164585553,20.979999542236328,1.8571778907069072,20.670000076293945,-1.1111134658585393,20.63999938964844,0.15296370703963902
5846,2013-05-01,20.3799991607666,20.899999618530273,20.350000381469727,20.82999992370605,44773400.0,-0.02581266317198827,-1.1568668516676266,6.428610354223382,31.85595889853657,44.30299176751978,0.2542205764076364,0.5248882786945863,0.7143308122396768,0.29077286541224723,11.087856229122114,0.5699996948242188,-0.21247078816617915,-0.4825006484985366,-1.2449038521731524,0.2799025551760792,-0.8637022503358445,-0.10129904666122869,1.0633138188394788,3.3331991124467266,-41.267956867051986,0.3812016018373086,5,0.2350006103515625,0.46000099182128906,0.8850011825561523,0.7350006103515625,4.1100006103515625,2,0.19578026706438356,-1.9032178674706208,20.920000076293945,1.3529416164585553,20.979999542236328,1.8571778907069072,20.670000076293945,0.19578026706438356
5847,2013-05-02,20.729999542236328,20.75,20.440000534057614,20.46999931335449,54869800.0,0.01717371913064203,1.066655222618549,-0.577777306828309,39.370075192486745,43.69129587660518,-0.08075723856429207,0.15860430309690443,0.35959169056285845,-0.039869869595314356,11.938510859275816,0.37000083923339844,-0.2765454196554522,-0.11700019836425923,-0.8768094817879017,0.6428090850593833,-0.4969048400760805,0.262904443347562,0.6840471686223566,42.22214687014553,2.8599044039536423,0.3799046417118204,5,0.025000572204589844,0.1100006103515625,0.5350008010864258,0.4050006866455078,3.630001068115231,3,0.16353118050437554,-1.1568668516676266,20.3799991607666,-1.9032178674706208,20.920000076293945,1.3529416164585553,20.979999542236328,0.16353118050437554
5848,2013-05-03,20.82999992370605,20.959999084472656,20.76000022888184,20.93000030517578,41962700.0,0.004823945184657452,1.500017881623607,-0.38461651322305795,46.78363942897834,44.37869589879469,-0.13717942601954647,0.08003418585145994,0.2672001641804407,-0.11749919353735905,10.621151677101528,0.22999954223632812,-0.269439855103748,-0.02799978256225799,-0.779688914868732,0.7236893497442161,-0.403844348715495,0.34784478359097903,0.5553658437801872,53.333305076304185,13.70946567438741,0.37584456615323675,5,-0.07499980926513317,0.01000022888183949,0.4150004386901891,0.32499980926514027,3.2399997711181676,4,0.17042723236020718,1.066655222618549,20.729999542236328,-1.1568668516676266,20.3799991607666,-1.9032178674706208,20.920000076293945,0.17042723236020718
5849,2013-05-06,20.809999465942386,20.920000076293945,20.739999771118164,20.8700008392334,31315900.0,-0.0009601756042688647,1.2500059604701619,0.6000114440480845,44.744744916749795,44.236179719387714,-0.09240792443506152,0.12536421285476962,0.29022065879644643,-0.08220209364479913,9.33014453510284,0.18000030517578125,-0.2503965009406208,-0.060000228881833095,-0.7999011670882652,0.679900709324599,-0.42995069798504915,0.30995024022138296,0.5472589770388545,51.11103104953002,9.603053423170785,0.3699504691032155,5,-0.054999351501468396,0.03000068664550426,0.43500089645385387,0.3800001144409144,3.1800003051757777,0,0.17059112136062748,1.500017881623607,20.82999992370605,1.066655222618549,20.729999542236328,-1.1568668516676266,20.3799991607666,0.17059112136062748
5850,2013-05-07,20.3799991607666,20.709999084472656,20.290000915527344,20.68000030517578,55003400.0,-0.02066315791499762,1.3333315672634216,4.999904634751393,46.13003498180048,44.706710845467306,0.2844147958717542,0.5363982641747818,0.726043720012445,0.3609093925363709,9.10916300551848,0.5199985504150426,-0.2279304848263095,-0.46050052642822337,-1.2300662594534941,0.3090652065970474,-0.8452833929408605,-0.07571765991558621,0.9497141041997423,13.432610626523037,-31.51220003790879,0.3847828665126362,5,0.3900012969970703,0.46000099182128906,0.8150010108947754,0.8100004196166992,3.9700012207031286,1,0.19332682513758326,1.2500059604701619,20.809999465942386,1.500017881623607,20.82999992370605,1.066655222618549,20.729999542236328,0.19332682513758326
5851,2013-05-08,20.71999931335449,20.76000022888184,20.399999618530273,20.399999618530273,37412500.0,0.01668303074528188,-1.250005960470184,-1.0666615804230364,51.9886252801415,44.88415494378859,-0.004304818428760626,0.1447504852138941,0.3975490790186207,0.03692898826273705,9.869973323699494,0.3800010681152379,-0.1889037172754442,-0.08300037384033487,-0.7942964175642935,0.6282956698836237,-0.4386483957023124,0.27264764802164265,0.5827196771572538,64.17904074335505,14.250496742113235,0.3556480218619785,5,0.05000114440918324,0.12000083923340199,0.47250080108642933,0.47000026702881215,3.370000839233402,2,0.18484556228906546,1.3333315672634216,20.3799991607666,1.2500059604701619,20.809999465942386,1.500017881623607,20.82999992370605,0.18484556228906546
5852,2013-05-09,20.82999992370605,20.950000762939453,20.6200008392334,20.71999931335449,25790200.0,0.005308909941935447,-1.1290485331758708,0.34375223517631454,55.27066115365656,45.324350220799715,-0.09445219278522998,-0.03476511999467746,0.2915428371342905,-0.05640926508458577,10.325306832304198,0.3299999237060547,-0.19172852908698346,0.07000026702880646,-0.5067790397717857,0.6467795738293987,-0.21838938637148786,0.3583899204291008,0.4462646778401833,80.59708715752981,26.853464830724946,0.2883896534002957,5,-0.05999946594237926,0.01000022888183949,0.2725000381469762,0.35999965667724965,3.8700008392333984,3,0.17570810661630243,-1.250005960470184,20.71999931335449,1.3333315672634216,20.3799991607666,1.2500059604701619,20.809999465942386,0.17570810661630243
5853,2013-05-10,21.100000381469727,21.100000381469727,20.81999969482422,20.82999992370605,26926900.0,0.012962095955477926,1.0740756439056782,2.4545359966708604,56.98629793384697,46.08571097608242,-0.33195078428576963,-0.35776211757568177,0.02972363025172342,-0.30992423806148395,10.983496532477128,0.2800006866455078,-0.12456394738481791,0.36200075149536204,-0.11432769713549362,0.8383292001262177,0.12383652717993243,0.6001649758107916,0.15033891889030926,100.0,44.04445516691074,0.23816422431542866,5,-0.3299999237060547,-0.26000022888183594,0.0024995803833007812,0.08999919891357422,3.719999313354492,4,0.15450237772245745,-1.1290485331758708,20.82999992370605,-1.250005960470184,20.71999931335449,1.3333315672634216,20.3799991607666,0.15450237772245745
5854,2013-05-13,21.270000457763672,21.280000686645508,21.049999237060547,21.13999938964844,35347200.0,0.008056875508080097,2.066654798840344,0.48148462114467033,55.14286025689235,47.58587756034325,-0.5101342300199079,-0.5380197248020444,-0.12898393998245794,-0.46627471070137005,11.426146424199738,0.23000144958496094,-0.10989210019207007,0.521000766754149,0.005762884806163271,1.0362386487021347,0.2633818257801579,0.77861970772814,-1.2900009155273438,98.98987563698715,44.54057986831972,0.2576189409739922,5,-0.4849996566772461,-0.43000030517578125,-0.43000078201293945,-0.2800006866455078,3.4099998474121094,0,0.13164076994829266,1.0740756439056782,21.100000381469727,-1.1290485331758708,20.82999992370605,-1.250005960470184,20.71999931335449,0.13164076994829266
5855,2013-05-14,21.270000457763672,21.420000076293945,21.149999618530273,21.209999084472656,38494300.0,0.0,-2.0,0.4615452331347877,64.7651019598305,51.24244901159814,-0.5087679602485942,-0.5579632823606104,-0.1145571890923236,-0.45679764058442984,11.776592112857992,0.2700004577636719,-0.09928544046906751,0.5155007362365716,-0.020154007222650705,1.0511554796957938,0.24767336450695865,0.7833281079661845,-1.2640008926391602,85.29416164585413,27.407009679719565,0.2678273717296118,5,-0.41499996185302734,-0.43000030517578125,-0.43000078201293945,-0.2800006866455078,3.1700000762939418,1,0.12787960765471817,2.066654798840344,21.270000457763672,1.0740756439056782,21.100000381469727,-1.1290485331758708,20.82999992370605,0.12787960765471817
5856,2013-05-15,21.209999084472656,21.290000915527344,21.1200008392334,21.25,55412900.0,-0.002820938975067855,1.8332697565007312,-0.6666666666666666,60.21503097556271,53.55855520971769,-0.35609705128540625,-0.4767237155563926,-0.05600302513016686,-0.3858155234973246,11.403888419223716,0.1700000762939453,-0.10684045354312488,0.4264993667602539,-0.14253634654750513,0.995535080068013,0.1419815101063726,0.7110172234141352,-1.1474394989013668,73.74985098824595,15.333711103310605,0.2845178566538798,5,-0.3549985885620117,-0.3699989318847656,-0.36999940872192383,-0.2199993133544922,3.270000457763672,2,0.14804344330668995,-2.0,21.270000457763672,2.066654798840344,21.270000457763672,1.0740756439056782,21.100000381469727,0.14804344330668995
5857,2013-05-16,23.88999938964844,24.239999771118164,23.36000061035156,23.51000022888184,201626500.0,0.12635551253454547,-1.5882389240283983,-9.499761586877742,79.59555826542213,57.20432396932255,-2.8392944880656543,-3.0525378167988073,-2.7224575008101723,-3.0386605097386905,11.991790947944779,3.030000686645508,-0.00556168578841465,2.940999698638919,1.447210378843213,4.434789018434625,2.194105038741064,3.6878943585367736,-3.773142184448247,89.7660709455598,28.889919658645034,0.7468946598978535,5,-1.6249990463256871,-1.779999732971195,-2.9949994087219274,-2.899999618530277,0.1700000762939453,3,0.008371735791090407,1.8332697565007312,21.209999084472656,-2.0,21.270000457763672,2.066654798840344,21.270000457763672,0.008371735791090407
5858,2013-05-17,24.239999771118164,24.25,23.70000076293945,23.85000038146973,78569900.0,0.0146504977150137,1.6829241061044657,1.0263164499144108,79.74449906216319,61.093185541035155,-2.9666979855051103,-3.2726189626633513,-3.057144763340297,-3.354723838362993,11.833437442890308,0.5499992370605504,0.2073845829182126,3.102000045776368,1.0257523827668429,5.178247708785893,2.0638762142716054,4.14012387728113,-3.87575401196289,99.68749292195011,40.22014343439143,1.038123831504762,5,-1.9699993133544922,-2.125,-3.3199996948242188,-3.25,-0.22999954223632457,4,0.01897693878567508,-1.5882389240283983,23.88999938964844,1.8332697565007312,21.209999084472656,-2.0,21.270000457763672,0.01897693878567508
5859,2013-05-20,23.95000076293945,23.96999931335449,23.63999938964844,23.899999618530273,54632000.0,-0.01196365556588197,6.333474621172404,0.1282082632340779,76.53238297791317,64.4712242072699,-2.4411635037303583,-2.8648741071768207,-2.7558538864627913,-3.030053855827049,11.881246696676664,0.600000381469723,0.3749357424877324,2.6440010070800746,0.23704237581909382,5.050959638341055,1.440521691449586,3.847480322710563,-3.274894664516598,90.41535726843216,30.542624067605217,1.2034793156304897,5,-1.6250009536743129,-1.8350009918212855,-3.0300006866455043,-2.9600009918212855,0.4399986267089915,0,0.03632563274198386,1.6829241061044657,24.239999771118164,-1.5882389240283983,23.88999938964844,1.8332697565007312,21.209999084472656,0.03632563274198386
5860,2013-05-21,24.01000022888184,24.059999465942386,23.59000015258789,23.88999938964844,48135200.0,0.002505196828019862,3.272734366194773,2.399961853900609,84.7036208237115,68.10622371211102,-2.1591553244031587,-2.825590949721331,-2.805243342258084,-3.056118512686769,13.016986079437732,0.46999931335449574,0.5163994911618914,2.5490004539489775,-0.13401392748718877,5.232014835385144,1.2074932632308943,3.8905076446670606,-3.0489026183328143,92.33227362721146,24.262235888788595,1.3415071907180827,5,-1.5749998092651403,-1.8950004577636754,-3.090000152587894,-3.0200004577636754,0.6199989318847621,1,0.02790504247842507,6.333474621172404,23.95000076293945,1.6829241061044657,24.239999771118164,-1.5882389240283983,23.88999938964844,0.02790504247842507
5861,2013-05-22,23.34000015258789,24.020000457763672,23.25,24.0,46836300.0,-0.02790504247842529,1.1999989100876836,-5.499960263848049,73.51350608289226,70.13320648202608,-1.205159922547157,-2.027187470239255,-2.126397185668715,-2.3514239947200366,13.204011269803978,0.7700004577636719,0.6673310023354482,1.731500339508056,-1.0268998330213748,4.489900512037487,0.3523002532433388,3.110700425772773,-2.1157903508827864,9.000015258789062,-59.764421983265464,1.3792000862647158,5,-0.8050003051757812,-1.2250003814697266,-2.4200000762939453,-2.3500003814697266,1.0,2,0.04712940763831819,3.272734366194773,24.01000022888184,6.333474621172404,23.95000076293945,1.6829241061044657,24.239999771118164,0.04712940763831819
5862,2013-05-23,23.51000022888184,23.61000061035156,23.059999465942386,23.1200008392334,44376600.0,0.007283636468832677,-1.1568581985728625,-0.590908302748322,73.8434074325471,72.00621864854833,-1.0672567165767894,-2.077673270179549,-2.2815248013282208,-2.4821954508950945,13.789449870059705,0.5500011444091726,0.8676386042867037,1.7580003738403356,-1.0855530073823054,4.601553755062977,0.3362236832290151,3.179777064451656,-2.0437272113131435,37.81517319198669,-31.542083917229633,1.4217766906113198,5,-0.860000610351566,-1.3950004577636754,-2.597499847412113,-2.5200004577636754,0.8299999237060511,3,0.04125900909872615,1.1999989100876836,23.34000015258789,3.272734366194773,24.01000022888184,6.333474621172404,23.95000076293945,0.04125900909872615
5863,2013-05-24,23.53000068664551,23.65999984741211,23.309999465942386,23.38999938964844,25036200.0,0.000850721291746348,-1.3333269755287867,0.35897824641026316,74.199287290005,74.12359943000529,-0.7893174649574597,-1.973611769836733,-2.2864361400599655,-2.4656461416258537,14.424018377937257,0.350000381469723,1.0402228533364557,1.6350008010864308,-1.2665092762702805,4.536510878443142,0.1842457624080751,3.0857558397647864,-1.8410295104823113,47.0001220703125,-23.646267608536036,1.4507550386783563,5,-0.8450002670288121,-1.4150009155273473,-2.5050001144409215,-2.5400009155273473,0.7899990081787074,4,0.02252438435319193,-1.1568581985728625,23.51000022888184,1.1999989100876836,23.34000015258789,3.272734366194773,24.01000022888184,0.02252438435319193
5864,2013-05-28,23.88999938964844,24.1200008392334,23.690000534057614,23.809999465942386,40023900.0,0.015299561942097473,-1.6875204892382099,0.571422732660318,81.6216171632473,75.99654556371826,-0.8253836043266674,-2.218148144644786,-2.63781230079476,-2.797647983392231,15.997538801347094,0.5900001525878871,1.220151787430268,1.8494995117187543,-1.1490442014931084,4.848043224930617,0.35022765511282117,3.3487713683246874,-1.9961459075782955,78.30177815045029,0.4009535485948419,1.4992718566059315,5,-1.2049989700317418,-1.634999275207523,-2.9874992370605504,-2.909999847412113,0.7000007629394496,1,0.005023057442412382,-1.3333269755287867,23.53000068664551,-1.1568581985728625,23.51000022888184,1.1999989100876836,23.34000015258789,0.005023057442412382
5865,2013-05-29,24.1200008392334,24.239999771118164,23.70000076293945,23.709999084472656,37314000.0,0.009627520111390897,-1.5116326521559524,5.1250268221157285,81.24999999999993,78.33376434421129,-0.6801197061469786,-2.3148026863895623,-2.847958926165134,-2.9997872909719234,17.987381178431725,0.5399990081787145,1.3986687096748476,1.9195009231567397,-1.1674942125923522,5.006496058905832,0.37600335528219375,3.4629984910312857,-2.037655635728864,89.83060162286229,9.772957393513352,1.5434975678745455,5,-0.46500110626220703,-1.8650007247924805,-3.217500686645508,-3.1400012969970703,0.4499988555908203,2,0.011193969362383482,-1.6875204892382099,23.88999938964844,-1.3333269755287867,23.53000068664551,-1.1568581985728625,23.51000022888184,0.011193969362383482
5866,2013-05-30,24.3700008392334,24.68000030517578,24.020000457763672,24.149999618530273,45162100.0,0.01036484209375943,-1.7500019868233874,0.5365860466414526,81.72042790224526,78.56986097052496,-0.48582397134583033,-2.3721779576007194,-3.069954040776807,-3.220667544164627,19.472641874284264,0.6599998474121094,1.602557807885777,1.9700008392333999,-1.1372679118503797,5.077269590317179,0.4163664636915101,3.5236352147752896,-2.114243252009228,80.8642404105742,0.8386936727022629,1.553634375541889,5,-0.5000009536743164,-1.9000005722045898,-3.467500686645508,-3.3900012969970703,0.2599983215332031,3,0.010668785908067413,-1.5116326521559524,24.1200008392334,-1.6875204892382099,23.88999938964844,-1.3333269755287867,23.53000068664551,0.010668785908067413
5867,2013-05-31,24.1200008392334,24.53000068664551,24.07999992370605,24.20000076293945,40885800.0,-0.010258514213816627,-4.6249478465076415,-0.3636339991676909,77.15827078992336,78.28250227360942,-0.2232436977633725,-1.9554422496266355,-2.79911245302727,-2.9396721694106525,21.038167903713436,0.45000076293946023,1.7921138334466669,1.5505007743835435,-1.5430140585598586,4.644015607326946,0.0037433579118406612,3.0972581908552463,-1.6218189802140657,59.12415161323995,-17.615718695123256,1.5467574164717013,5,-0.2500009536743164,-1.635000228881836,-3.267500877380371,-3.1400012969970703,1.039999008178711,4,0.009121032574619381,-1.7500019868233874,24.3700008392334,-1.5116326521559524,24.1200008392334,-1.6875204892382099,23.88999938964844,0.009121032574619381
5868,2013-06-03,24.3799991607666,24.5,24.03000068664551,24.26000022888184,30815300.0,0.010779366189336503,1.6111028694951695,-1.4999880790596984,77.52211427415921,78.39247241763677,-0.5155055972744087,-2.0404626671840305,-3.0080608031553524,-3.1671678872963724,23.078223846321293,0.46999931335448863,2.03805446582129,1.63299913406372,-1.4476239440237286,4.713622212151169,0.09268759501999568,3.1733106731074443,-1.6636354571316225,69.69684709418269,-4.053870258115083,1.5403115390437243,6,-0.5099992752075195,-1.894998550415039,-3.544999599456787,-3.3999996185302734,1.0300006866455078,0,-0.0016406484641344754,-4.6249478465076415,24.1200008392334,-1.7500019868233874,24.3700008392334,-1.5116326521559524,24.1200008392334,-0.0016406484641344754
5869,2013-06-04,24.36000061035156,24.60000038146973,24.03000068664551,24.270000457763672,30628500.0,-0.0008202851149898827,-1.0000000000000249,0.7500079473567017,77.24868739386784,77.56414648098747,-0.48191046297743156,-1.8349492845832707,-2.933290708597891,-3.114293375835384,25.223383967471513,0.5699996948242188,1.9317158598965705,1.4355005264282177,-1.58367703370347,4.454678086559905,-0.07408825363762617,2.9450893064940615,-1.4472732465624993,67.34695466346933,-4.739379825646779,1.5095887800658443,6,-0.4900007247924769,-1.8749999999999964,-3.6525006294250453,-3.380001068115231,1.5100002288818395,1,-0.001642073666875965,1.6111028694951695,24.3799991607666,-4.6249478465076415,24.1200008392334,-1.7500019868233874,24.3700008392334,-0.001642073666875965
5870,2013-06-05,24.31999969482422,24.63999938964844,24.209999084472656,24.270000457763672,45742100.0,-0.001642073666875965,-4.058768091551708,0.5555461365659525,77.52214044438196,78.00955029893078,-0.439533360062498,-1.5648705996378602,-2.8410775968788435,-3.043550760915206,26.700503524812007,0.4300003051757848,1.7907959197530054,1.1984995841979966,-1.629743739614355,4.026742908010348,-0.2156220777081792,2.6126212461041725,-1.230545036896487,45.45444036644221,-25.330026782406634,1.414121661906176,6,-0.4499998092651367,-1.8349990844726562,-3.6299996376037598,-3.3400001525878906,1.6200008392333949,2,0.011101992646041614,-1.0000000000000249,24.36000061035156,1.6111028694951695,24.3799991607666,-4.6249478465076415,24.1200008392334,0.011101992646041614
5871,2013-06-06,24.54999923706055,24.690000534057614,24.239999771118164,24.479999542236328,44830200.0,0.009457218138258394,1.571416115355723,1.4000152590219677,60.31250745058766,76.50611696760194,-0.5362353454896471,-1.5739198418706515,-3.01511582576806,-3.241797741949334,28.38491337599111,0.4500007629394496,1.6865197237798313,1.2369991302490284,-1.420067718064054,3.894065978562111,-0.09153429390751455,2.5655325544055714,-1.3014900144080137,78.7876773690151,9.974466381492462,1.3285334241565419,6,-0.5499992370605504,-2.05999851226807,-3.822499275207523,-3.5699996948242223,1.3800010681152308,3,0.0008146826226158588,-4.058768091551708,24.31999969482422,-1.0000000000000249,24.36000061035156,1.6111028694951695,24.3799991607666,0.0008146826226158588
5872,2013-06-07,24.489999771118164,24.78000068664551,24.3799991607666,24.6200008392334,42729400.0,-0.0024439701754374044,-1.2857080576778657,-1.8571662125339656,54.29553850227699,74.29458932452106,-0.36051598956624886,-1.2918997519902575,-2.898053671281687,-3.1578961497189013,30.608562580280218,0.4000015258789098,1.5351721215820575,0.9939996719360344,-1.437602722814539,3.425602066686608,-0.22180152543925402,2.209800869311323,-1.0685115910970175,61.33321126302036,-3.426947220894405,1.2158011973752871,6,-0.25499916076660156,-1.9549989700317383,-3.7624998092651367,-3.510000228881836,1.2199993133544922,4,0.005716594159120625,1.571416115355723,24.54999923706055,-4.058768091551708,24.31999969482422,-1.0000000000000249,24.36000061035156,0.005716594159120625
5873,2013-06-10,24.36000061035156,24.670000076293945,24.28000068664551,24.56999969482422,33779400.0,-0.005308254878790053,-1.1081108946006626,1.6153643005957021,57.45455302089758,71.60935997537109,-0.11219878479561274,-0.9540623353640676,-2.7135825591912415,-3.0046678174771237,33.175290281482376,0.38999938964843395,1.4933276434839193,0.701000499725339,-1.4783079681222127,2.8803089675728906,-0.3886537341984386,1.7906547336491165,-0.7483206794030011,43.999989827473016,-16.791433680960225,1.089654233923776,6,-0.11999988555907848,-1.8249998092651332,-3.5625004768371547,-3.380001068115231,1.3599987030029297,0,0.032840690353702184,-1.2857080576778657,24.489999771118164,1.571416115355723,24.54999923706055,-4.058768091551708,24.31999969482422,0.032840690353702184
5874,2013-06-11,24.06999969482422,24.45000076293945,24.04999923706055,24.1299991607666,28060200.0,-0.01190479918970555,-7.000000000000426,0.28571298819254737,51.006703247679596,68.2489936695577,0.23023162920700813,-0.46750628315824017,-2.369099790041574,-2.6936866202233034,35.9573017808402,0.40000152587889914,1.430130850202925,0.27099962234497,-1.6000643682966,2.14206361298654,-0.6645323729758132,1.2065316176657532,-0.2947548580780861,2.7397832942714695,-51.828692038468965,0.9355319953207846,6,0.3300008773803711,-1.534998893737793,-3.2724995613098145,-3.0900001525878906,1.7900009155273402,1,0.05567096674604577,-1.1081108946006626,24.36000061035156,-1.2857080576778657,24.489999771118164,1.571416115355723,24.54999923706055,0.05567096674604577
5875,2013-06-12,23.989999771118164,24.309999465942386,23.979999542236328,24.21999931335449,29980300.0,-0.003323636257596463,-1.639999389648466,3.833359824522305,63.5983327042002,66.23542753644159,0.32391471373553316,-0.18264703459761833,-2.2469970905690673,-2.5916812438009593,38.543758423987484,0.32999992370605824,1.3625338186600544,0.054999732971189985,-1.388672790875738,1.4986722568181179,-0.666836528952274,0.7768359948946539,-0.07408911538611918,1.250026822051774,-56.641912955642546,0.7218362619234638,6,0.3900003433227539,-1.4549989700317383,-3.1924996376037598,-3.010000228881836,1.8299999237060547,2,0.07836603109844908,-7.000000000000426,24.06999969482422,-1.1081108946006626,24.36000061035156,-1.2857080576778657,24.489999771118164,0.07836603109844908
5876,2013-06-13,24.35000038146973,24.399999618530273,23.8799991607666,23.93000030517578,27238900.0,0.01500627819033884,1.0000073359767303,-1.826090922661049,66.2790852408066,65.02662914209529,-0.043830569353332294,-0.3113058976232743,-2.559198906888252,-2.9284773072849504,41.24274126690423,0.5200004577636719,1.2271682720806467,0.2580002784729025,-0.41532905702506895,0.931329613970874,-0.07866438927608144,0.5946649462218865,0.43000030517578125,52.222269317170536,-7.870130908173309,0.3366646677489849,6,-0.020000457763675428,-1.7600002288818395,-3.545000076293949,-3.370000839233402,1.3699989318847585,3,0.06529774651658182,-1.639999389648466,23.989999771118164,-7.000000000000426,24.06999969482422,-1.1081108946006626,24.36000061035156,0.06529774651658182
5877,2013-06-14,24.09000015258789,24.5,24.07999992370605,24.309999465942386,29841100.0,-0.01067762730220323,-2.5000039736467006,-0.5238077937884065,59.92907633526335,63.071847148884636,0.23631787894814593,-0.03747523433260724,-2.248277539305054,-2.644153776822371,40.58822678396488,0.42000007629394887,1.07104680510421,-0.011999988555906782,-0.6786046718577445,0.654604694745931,-0.3453023302068239,0.3213023530950103,0.672000503540044,26.582373221821975,-33.71343632144782,0.33330234165091827,6,0.23999977111816406,-1.3899993896484375,-3.2849998474121094,-3.1100006103515625,1.4699993133544957,4,0.07638024661408016,1.0000073359767303,24.35000038146973,-1.639999389648466,23.989999771118164,-7.000000000000426,24.06999969482422,0.07638024661408016
5878,2013-06-17,24.70000076293945,24.959999084472656,24.229999542236328,24.26000022888184,46042800.0,0.025321735429131076,-1.9199870300787731,-2.0000086697935076,63.192206088108186,61.51001589268912,-0.3615363120951507,-0.6442792772653512,-2.7853565510858367,-3.222045239660087,40.10250460093516,0.8699989318847656,0.8962210461115099,0.575000572204587,-0.14152604510258016,1.2915271895117542,0.21673726355100342,0.9332638808581706,-0.820001602172848,75.92607963887497,17.168146984099934,0.3582633086535829,6,-0.28000164031982067,-1.810001373291012,-3.8950004577636683,-3.7200012207031214,0.889999389648441,0,0.040890619041948906,-2.5000039736467006,24.09000015258789,1.0000073359767303,24.35000038146973,-1.639999389648466,23.989999771118164,0.040890619041948906
5879,2013-06-18,24.81999969482422,24.979999542236328,24.70000076293945,24.71999931335449,34939200.0,0.004858256201547118,-3.0000544966551157,0.2272733183924656,61.824316269634856,59.76581320660611,-0.45753731155378574,-0.7333578216636027,-2.828246454573815,-3.315298111086804,39.718187061838925,0.27999877929687855,0.770749699375429,0.6514995574951179,-0.12353918138083841,1.4265382963710742,0.26398018805713974,1.039018926933096,-0.9184005355834977,85.4545643703931,29.361940820792938,0.38751936943797843,6,-0.3900003433227539,-1.8050003051757812,-4.0149993896484375,-3.8400001525878906,0.6800003051757812,1,0.0362610648507764,-1.9199870300787731,24.70000076293945,-2.5000039736467006,24.09000015258789,1.0000073359767303,24.35000038146973,0.0362610648507764
5880,2013-06-19,24.68000030517578,24.959999084472656,24.68000030517578,24.78000068664551,29472900.0,-0.005640587887582926,-4.599954223807435,-1.0,55.4385936733504,59.22426723135752,-0.29178596747516394,-0.5698042255499018,-2.624070176683194,-3.1511709352468174,39.22207854709349,0.279998779296875,0.6128435238122805,0.4780001640319824,-0.3255864235431112,1.281586751607076,0.07620687024443384,0.879793457819531,-0.735265130615236,72.7273515433046,18.95156817785805,0.40179329378754686,6,-0.2500009536743164,-1.630000114440918,-3.867499828338623,-3.700000762939453,0.8199996948242188,2,0.04781200529111462,-3.0000544966551157,24.81999969482422,-1.9199870300787731,24.70000076293945,-2.5000039736467006,24.09000015258789,0.04781200529111462
5881,2013-06-20,24.440000534057614,24.729999542236328,24.29999923706055,24.479999542236328,47759000.0,-0.009724463863472366,-1.6874884516579323,0.39998855595188004,55.633804708739326,59.372963476520006,-0.07714279837499305,-0.2563110028906088,-2.3374781077702558,-2.886756969025754,39.01844832659127,0.4300003051757777,0.44586890778286303,0.1830003738403292,-0.5159340530990875,0.8819348007797458,-0.16646683962937914,0.5324675873100375,-0.4538547847900354,40.00008477108612,-12.558052946328587,0.34946721346970866,6,-0.010001182556148791,-1.3900003433227504,-3.592500209808346,-3.4600009918212855,0.8899993896484375,3,0.056464776211585965,-4.599954223807435,24.68000030517578,-3.0000544966551157,24.81999969482422,-1.9199870300787731,24.70000076293945,0.056464776211585965
5882,2013-06-21,24.479999542236328,24.6200008392334,24.209999084472656,24.3799991607666,62052200.0,0.0016366205934805755,1.1578870758064759,-2.500071527347067,51.90840639384754,58.75672496240333,-0.1326601484567682,-0.23179851241526706,-2.3365517759301753,-2.89739054993856,39.0923647620488,0.4100017547607422,0.2753620045972447,0.17449941635131694,-0.4350896127815034,0.7840884454841373,-0.13029509821509322,0.4792939309177271,-0.45409964125,35.06497366869621,-14.692163027774058,0.3047945145664107,6,-0.05000019073486328,-0.46000003814697266,-3.6324992179870605,-3.5,1.1900005340576172,4,0.05065358636869011,-1.6874884516579323,24.440000534057614,-4.599954223807435,24.68000030517578,-3.0000544966551157,24.81999969482422,0.05065358636869011
5883,2013-06-24,24.059999465942386,24.46999931335449,24.040000915527344,24.31999969482422,35972700.0,-0.017156866182505337,-1.8666815017325,-2.599992370634537,45.03309125151828,58.092990296163194,0.26855047443350344,0.24237004079695978,-1.8748273294761084,-2.446975760789101,38.96719695179556,0.4399986267089844,0.22400200394539027,-0.27200059890746786,-0.7766986294281466,0.23269743161321088,-0.5243496141678072,-0.01965158364712849,0.9200000762939418,2.127508471481416,-43.5290159332884,0.25234901526033976,6,0.3699998855590785,-0.039999961853030896,-1.8724994659423864,-1.9499998092651403,1.5300006866455043,0,0.06234414103472008,1.1578870758064759,24.479999542236328,-1.6874884516579323,24.440000534057614,-4.599954223807435,24.68000030517578,0.06234414103472008
5884,2013-06-25,24.01000022888184,24.440000534057614,23.989999771118164,24.309999465942386,41334800.0,-0.0020781063246207987,-1.647062123438984,1.1538422037193423,44.88449198062946,56.01367466021088,0.3454740357695414,0.31813114249606045,-1.7670278161832087,-2.366384102683547,38.34788127746547,0.4500007629394496,0.1978750706090544,-0.32799987792968466,-0.8130435052606906,0.15704374940132126,-0.5705216915951858,-0.08547806426418347,0.9511993408203097,2.061904321819467,-41.81827761678247,0.24252181366550277,6,0.41999912261962535,0.009999275207515979,-1.8175001144409215,-1.8950004577636754,1.8799991607666016,1,0.06580591039751238,-1.8666815017325,24.059999465942386,1.1578870758064759,24.479999542236328,-1.6874884516579323,24.440000534057614,0.06580591039751238
5885,2013-06-26,24.38999938964844,24.45000076293945,24.18000030517578,24.29999923706055,32721400.0,0.015826703754442173,1.5713974314727746,-0.300001271568989,47.48427635232967,53.92536256149123,0.03149367916283552,-0.04279752242011625,-2.087165551781613,-2.717422047844977,37.59232339860041,0.4400005340576101,0.17889058618998277,0.03849935531616566,-0.4359099851124597,0.512908695744791,-0.1987053148981488,0.2757040255304801,0.5323521881103481,54.05401922298765,13.986727596259769,0.23720467021431355,6,0.09500026702880504,-0.3699998855590856,-2.1699995994567907,-2.274999618530277,1.8000011444091726,2,0.045510481268099756,-1.647062123438984,24.01000022888184,-1.8666815017325,24.059999465942386,1.1578870758064759,24.479999542236328,0.045510481268099756
5886,2013-06-27,24.6299991607666,24.709999084472656,24.459999084472656,24.46999931335449,27115400.0,0.009840089262979745,-1.7777730682829653,1.7777730682830049,52.083326237535516,53.053612550632586,-0.18395638549525373,-0.27649625890705565,-2.246194746193133,-2.9266113212744287,36.5837693518214,0.3199996948242152,0.2105693279853469,0.26549921035766744,-0.22502029580328653,0.7560187165186214,0.020239457277188677,0.5107589634381462,0.25505834472656375,88.88888888888889,49.38370229974626,0.24525975308047782,6,-0.14499950408935547,-0.6099996566772461,-2.35499906539917,-2.5149993896484375,1.6800003051757848,3,0.03532281237829804,1.5713974314727746,24.38999938964844,-1.647062123438984,24.01000022888184,-1.8666815017325,24.059999465942386,0.03532281237829804
5887,2013-06-28,24.34000015258789,24.61000061035156,24.29999923706055,24.43000030517578,35574300.0,-0.011774219166058808,-2.647032424548481,-0.562501490117528,49.7159023176476,51.55624546502585,0.16230229765294624,0.03249569009949482,-1.8753136657728646,-2.611326813556822,35.366896668902584,0.32999992370605113,0.20799345074213704,-0.03549976348876882,-0.5126172096887096,0.44161768271117197,-0.2740584865887392,0.20305895961120157,0.5092550435302741,48.611210452280474,9.274939065263382,0.23855872309996973,6,0.14499950408935547,-0.32000064849853516,-2.015000343322754,-2.2250003814697266,1.8699989318847656,4,0.04067377834477548,-1.7777730682829653,24.6299991607666,1.5713974314727746,24.38999938964844,-1.647062123438984,24.01000022888184,0.04067377834477548
5888,2013-07-01,24.34000015258789,24.82999992370605,24.309999465942386,24.420000076293945,33674000.0,0.0,-6.4285091483770005,0.8888865341414827,54.17957917810289,50.706830232633415,0.11830719722505378,0.030931281274511946,-1.7888954028270767,-2.5875410067375917,34.34071321267046,0.5200004577636648,0.16734926403300676,-0.033499813079835405,-0.510873112213396,0.44387348605372523,-0.2721864626466157,0.2051868364869449,-0.35000038146972656,41.66670451087887,-2.203816408124709,0.23868664956678043,7,0.13499927520751953,-0.19500064849853516,-1.9575004577636719,-2.2250003814697266,1.7800006866455078,0,0.05464256020411917,-2.647032424548481,24.34000015258789,-1.7777730682829653,24.6299991607666,1.5713974314727746,24.38999938964844,0.05464256020411917
5889,2013-07-02,24.31999969482422,24.63999938964844,24.21999931335449,24.239999771118164,31098600.0,-0.0008217114888368071,-5.999952316617363,-1.0,55.205052253592214,50.680881185993606,0.06696615239330939,0.05036347886785464,-1.6851182959842959,-2.54219251981079,33.078381384419956,0.4200000762939524,0.16342097165690816,-0.05150022506713725,-0.5294465025307105,0.42644605239643596,-0.29047336379892386,0.18747291366464935,-0.3131999206542986,21.53838027859056,-26.578123656958674,0.23897313873178622,7,0.09000015258789062,0.015000343322753906,-1.919999599456787,-2.2049999237060547,1.9400005340576207,1,0.05222041421464141,-6.4285091483770005,24.34000015258789,-2.647032424548481,24.34000015258789,-1.7777730682829653,24.6299991607666,0.05222041421464141
5890,2013-07-03,24.59000015258789,24.84000015258789,24.270000457763672,24.36000061035156,24775000.0,0.011101992646041614,-1.780487351017408,2.8749970197649635,53.896105102473605,50.48780345196408,-0.24266188668582345,-0.2090923553815145,-1.8767935076522413,-2.7859755911186745,31.838808627880493,0.5699996948242188,0.10398818530557463,0.20500020980835032,-0.2819884155463228,0.6919888351630235,-0.03849410286898802,0.44849452248568866,-0.5667363754272472,59.67747393550117,11.58129607917327,0.2434943126773367,7,-0.17500019073486328,-0.25,-2.119999885559082,-2.4750003814697266,1.4599990844726598,2,0.05286698775899512,-5.999952316617363,24.31999969482422,-6.4285091483770005,24.34000015258789,-2.647032424548481,24.34000015258789,0.05286698775899512
5891,2013-07-05,24.56999969482422,24.65999984741211,24.25,24.63999938964844,19984900.0,-0.0008133573663913207,6.454501317797198,-0.304347104970737,58.45070706310915,51.21472574854871,-0.22605376447311087,-0.1976503214115013,-1.7603215802297711,-2.741364280605044,30.46256009259381,0.4099998474121094,0.03749196925886622,0.18399972915649343,-0.3044953316483152,0.6724947899613021,-0.06024780124591089,0.42824725955889775,-0.5140664626464861,56.4515980175909,5.401331003226389,0.24424753040240355,7,-0.1549997329711914,-0.1400003433227539,-1.614999771118164,-2.4549999237060547,1.7700004577636719,4,0.06593410090984486,-1.780487351017408,24.59000015258789,-5.999952316617363,24.31999969482422,-6.4285091483770005,24.34000015258789,0.06593410090984486
5892,2013-07-08,24.6299991607666,24.75,24.38999938964844,24.65999984741211,34669400.0,0.002441980736166638,2.4285610484918054,0.42858310626700824,48.47157753055312,51.59677977955258,-0.2933914196715577,-0.2599514574693558,-1.7292228250306572,-2.7713639827024394,28.981021491670006,0.36000061035155895,0.0031081463834681244,0.23699922561645437,-0.2616769001122208,0.7356753513451295,-0.012338837247881429,0.48633728848079016,-0.5427032517724619,66.12891813486186,17.472406843665098,0.24933806286433752,7,-0.21499919891357422,-0.19999980926513672,-1.4599990844726562,-2.299999237060547,1.6900005340576172,0,0.06820951532356845,6.454501317797198,24.56999969482422,-1.780487351017408,24.59000015258789,-5.999952316617363,24.31999969482422,0.06820951532356845
5893,2013-07-09,25.15999984741211,25.20000076293945,24.739999771118164,24.76000022888184,46103900.0,0.02151850201804928,-1.0909110613081634,-13.333015449170205,56.29630623859122,52.864759141548326,-0.7274466763298975,-0.7662302302493877,-2.1610555480425546,-3.270692830339044,27.96212235498335,0.570001602172848,-0.0019398689898579846,0.7269999504089348,0.12238264765084494,1.3316172531670247,0.42469129902989167,1.029308601787978,-1.042595768674218,95.91827996333261,49.77185887965612,0.3023086513790448,7,-0.4699993133544922,-0.619999885559082,-1.982499599456787,-2.8299999237060547,1.2199993133544922,1,0.041732879309557935,2.4285610484918054,24.6299991607666,6.454501317797198,24.56999969482422,-1.780487351017408,24.59000015258789,0.041732879309557935
5894,2013-07-10,25.40999984741211,25.559999465942386,25.059999465942386,25.06999969482422,37757800.0,0.009936407055491925,-1.7777730682830202,0.8500011920940399,62.989326983644304,54.58754254502773,-0.8470485559601393,-0.9599085077840357,-2.3179522901386527,-3.4858608007412926,27.685204188239126,0.5,0.011486499712056286,0.9099999427795424,0.18897733138958372,1.6310225541695011,0.5494886370845613,1.2705112484745236,-1.2276399676221246,88.54964277238308,43.87500376248775,0.36051130569498,7,-0.5200004577636719,-0.6900005340576172,-2.232499599456787,-3.0799999237060547,-0.9300003051757812,2,0.027941794414988896,-1.0909110613081634,25.15999984741211,2.4285610484918054,24.6299991607666,6.454501317797198,24.56999969482422,0.027941794414988896
5895,2013-07-11,25.8700008392334,25.93000030517578,25.56999969482422,25.6200008392334,45944600.0,0.018103148153624904,-1.0571328922845526,0.735293787656094,73.59737427860655,56.97799232736896,-1.2013704828302387,-1.3405749489186505,-2.6756509268009765,-3.9080012579941084,27.737376184114247,0.5200004577636719,0.098302624591593,1.276000881195067,0.36878050490843606,2.183221257481698,0.8223906930517515,1.7296110693383824,-1.5774297925512215,96.42860386646745,49.04918826026011,0.4536101881433155,7,-0.7950010299682617,-0.965001106262207,-2.692500591278076,-3.5400009155273438,-1.6000003814697266,3,0.015075352802346398,-1.7777730682830202,25.40999984741211,-1.0909110613081634,25.15999984741211,2.4285610484918054,24.6299991607666,0.015075352802346398
5896,2013-07-12,25.940000534057614,25.95000076293945,25.65999984741211,25.85000038146973,28410100.0,0.002705824992400352,4.272714662228047,0.3600006103515341,73.85622952015217,59.660250905425016,-1.1912805181178818,-1.3548100419365632,-2.6230171040395227,-3.9468535547504437,28.067041645447155,0.2900009155273402,0.20181284856647252,1.2665005683898904,0.18700179717798804,2.345999339601793,0.7267511827839392,1.8062499539958417,-1.4836865615260777,99.35896025137855,48.33897592422504,0.5397493856059512,7,-0.8550004959106445,-1.0250005722045863,-2.7625002861022914,-3.610000610351559,-1.6700000762939418,4,0.0042405050400255995,-1.0571328922845526,25.8700008392334,-1.7777730682830202,25.40999984741211,-1.0909110613081634,25.15999984741211,0.0042405050400255995
5897,2013-07-15,25.93000030517578,25.989999771118164,25.63999938964844,25.78000068664551,26879600.0,-0.0003855138271374736,1.5926093375813013,1.6666596024245401,85.28303978154025,63.11619097247362,-1.041550201695813,-1.2647374566239193,-2.4992544083125026,-3.899859386417912,28.288002338005192,0.350000381469723,0.2772632255693033,1.1645003318786635,-0.014642945806372154,2.343643609563699,0.5749286930361457,1.7540719707211814,-1.294443917795295,95.20004272460938,36.42593456478554,0.5895716388425174,7,-0.8250007629394531,-0.9950008392333984,-2.684999942779541,-3.5950002670288086,-1.6100006103515625,0,0.015811794931998913,4.272714662228047,25.940000534057614,-1.0571328922845526,25.8700008392334,-1.7777730682830202,25.40999984741211,0.015811794931998913
5898,2013-07-16,25.709999084472656,25.989999771118164,25.6299991607666,25.86000061035156,26336200.0,-0.00848442800284932,-1.3225742939764966,-1.0000127156898897,80.14180655572943,65.88694145048886,-0.6780857463062979,-1.0173501041491733,-2.1689254229516592,-3.6381794447062425,27.903646494343192,0.3600006103515625,0.31760932110963935,0.8939991950988784,-0.3576172942712752,2.145615684469032,0.2681909504137998,1.519807439783957,-0.8848206233688956,69.8924091651147,3.7816417445788204,0.6258082446850769,7,-0.5899991989135742,-0.7749996185302734,-2.324998378753662,-3.3299989700317383,-1.6399993896484375,1,0.023726201169721906,1.5926093375813013,25.93000030517578,4.272714662228047,25.940000534057614,-1.0571328922845526,25.8700008392334,0.023726201169721906
5899,2013-07-17,25.71999931335449,25.86000061035156,25.60000038146973,25.79999923706055,22080800.0,0.00038896263080268056,1.5999675755061773,0.5333273994202319,77.14282600250526,68.46991043938127,-0.5236824546896948,-1.0081561840337905,-2.065562190955621,-3.6082550622044955,27.43631319182058,0.26000022888182883,0.3969890401442484,0.858999443054195,-0.4563177864541075,2.1743166725624974,0.20134082830004374,1.5166580578083462,-0.7317458688487122,35.71418840059679,-30.60302504882801,0.6576586147541514,7,-0.5999994277954066,-0.7849998474121058,-2.3324985504150355,-3.3399991989135707,-1.7099990844726491,2,0.025660958982585358,-1.3225742939764966,25.709999084472656,1.5926093375813013,25.93000030517578,4.272714662228047,25.940000534057614,0.025660958982585358
5900,2013-07-18,25.86000061035156,26.149999618530273,25.729999542236328,25.8700008392334,32996900.0,0.005443285409590937,-2.1110844241623634,0.12500298023511425,76.17019687860929,70.4387426411035,-0.519187132827927,-1.1122476529937622,-2.074373574873672,-3.7032802125268667,27.135587999960375,0.4300003051757848,0.47133887372659444,0.9400007247924762,-0.4451387375139966,2.325140187098949,0.2474309936392416,1.6325704559457108,-0.7315026801200482,47.272834462715494,-15.520454122658315,0.6925697311532362,7,-0.5900011062622035,-0.8450012207031214,-2.392499923706051,-3.480000495910641,-2.0,3,-0.053364309185778835,1.5999675755061773,25.71999931335449,-1.3225742939764966,25.709999084472656,1.5926093375813013,25.93000030517578,-0.053364309185778835
5901,2013-07-19,25.81999969482422,26.0,25.6200008392334,25.86000061035156,39224200.0,-0.0015468257766138027,1.374997019764919,3.9999999999982236,85.2379819220208,74.52389868459991,-0.31651151178777326,-1.0156317003599042,-1.9119036066784716,-3.6172808017189375,27.745507026241807,0.37999916076660156,0.5529034800652255,0.8309998512268066,-0.5904733810393239,2.252473083492937,0.12026323509374137,1.541736467359872,-0.5280614944649074,39.9999306417713,-23.571619634684453,0.7107366161330652,7,-0.375,-0.8050003051757812,-2.362499237060547,-3.439999580383301,-1.9899997711181676,4,-0.06003095489467625,-2.1110844241623634,25.86000061035156,1.5999675755061773,25.71999931335449,-1.3225742939764966,25.709999084472656,-0.06003095489467625
5902,2013-07-22,25.71999931335449,26.040000915527344,25.479999542236328,26.0,30419600.0,-0.0038729815124581846,2.1110969827015285,6.999856952127356,81.36352483924139,77.30914519578327,-0.05099755908045367,-0.8621746345014039,-1.691617330142904,-3.4758672186504604,28.45164241645357,0.5600013732910156,0.6273966021556916,0.668999481201169,-0.7670904704687089,2.105089432871047,-0.04904549463376995,1.387044457036108,-0.2907712860878249,35.82085728194257,-29.260696625646737,0.718044975834939,7,-0.11499977111816051,-0.6499996185302699,-2.259999275207516,-3.3399991989135707,-2.2399997711181605,0,-0.05637631781887098,1.374997019764919,25.81999969482422,-2.1110844241623634,25.86000061035156,1.5999675755061773,25.71999931335449,-0.05637631781887098
5903,2013-07-23,25.559999465942386,25.770000457763672,25.489999771118164,25.70000076293945,27954800.0,-0.0062208340467966305,1.0,0.5000034059713172,76.49565508702487,78.80984831838111,0.19188830044486238,-0.6155987363685576,-1.4194150187405157,-3.2744851309743233,29.634198667832873,0.2800006866455078,0.6938150866509396,0.4339996337890675,-0.9394847604266019,1.8074840280047368,-0.25274256331876543,1.1207418308969004,0.5900001525878871,11.940285760648232,-56.226449358347516,0.6867421971078342,7,0.2550001144409144,-0.4899997711181676,-2.0449991226196325,-3.1799993515014684,-2.109998703002937,1,-0.04851329409339056,2.1110969827015285,25.71999931335449,1.374997019764919,25.81999969482422,-2.1110844241623634,25.86000061035156,-0.04851329409339056
5904,2013-07-24,25.59000015258789,25.989999771118164,25.45000076293945,25.84000015258789,27330800.0,0.001173735808777332,-1.0377367996775355,1.7856977425376583,73.80945460886775,78.83341279952124,0.21244685306526634,-0.5493247783864668,-1.3400317080955375,-3.262029978724641,31.127898245164907,0.5399990081787145,0.8005494456891,0.385000324249269,-0.8969146294448791,1.666915277943417,-0.25595715259780505,1.025957801096343,0.5467994689941413,19.999945504236088,-47.206544673601336,0.6409574768470746,7,0.21000003814697266,-0.5200004577636719,-1.9350008964538574,-3.1200008392333984,-2.139999389648441,2,-0.05939821995702321,1.0,25.559999465942386,2.1110969827015285,25.71999931335449,1.374997019764919,25.81999969482422,-0.05939821995702321
5905,2013-07-25,25.5,25.6200008392334,25.309999465942386,25.60000038146973,31482600.0,-0.0035170047694895734,3.4285500197544483,0.40000152587892046,71.42852120227707,78.56366743086845,0.27316963491242063,-0.3920004365999894,-1.1394381067846204,-3.1282292678551116,32.50590392616889,0.3100013732910121,0.8481311263399505,0.23950014114380025,-0.9888404231403669,1.4678407054279674,-0.37467014099828333,0.8536704232858838,0.6093276672363288,26.027418735351628,-40.78223039562047,0.6141702821420839,7,0.22999954223632812,-0.43000030517578125,-1.7775006294250488,-3.020000457763672,-2.1900005340576136,3,-0.058431363573261175,-1.0377367996775355,25.59000015258789,1.0,25.559999465942386,2.1110969827015285,25.71999931335449,-0.058431363573261175
5906,2013-07-26,25.5,25.5,25.229999542236328,25.25,19946400.0,0.0,1.160003662109375,-2.499990463293127,70.61607175948336,76.93400431730657,0.22818832777359788,-0.340961537357078,-1.024630141186222,-3.0916482617324625,33.37275433181841,0.2700004577636719,0.8565060948970569,0.1960000991821289,-0.9995074290837067,1.3915076274479645,-0.4017536649507889,0.7937538633150467,0.5613679751586922,33.33333333333333,-32.175994588164556,0.597753764132918,7,0.18999958038330078,-0.43000030517578125,-1.760000228881836,-3.020000457763672,-2.020000457763672,4,-0.06431370155484084,3.4285500197544483,25.5,-1.0377367996775355,25.59000015258789,1.0,25.559999465942386,-0.06431370155484084
5907,2013-07-29,25.32999992370605,25.46999931335449,25.229999542236328,25.36000061035156,17839400.0,-0.0066666696585861995,-1.0869413784239101,-0.12000274658203125,54.85712915541783,74.12459571727196,0.3398687203759927,-0.09801563369200395,-0.8258280618712597,-2.8936679182282674,34.72715860028246,0.2700004577636719,0.7816635045120783,-0.023499965667728162,-1.1295843059780282,1.0825843746425718,-0.5765421358228764,0.5295422044874201,0.6648585768188511,13.157940967577126,-46.5011733401437,0.5530421701551494,7,0.35999965667724965,-0.2600002288818324,-1.590000152587887,-2.850000381469723,-1.5599994659423793,0,-0.05921831837812863,1.160003662109375,25.5,3.4285500197544483,25.5,-1.0377367996775355,25.59000015258789,-0.05921831837812863
5908,2013-07-30,25.670000076293945,26.040000915527344,25.40999984741211,25.459999084472656,45348500.0,0.013422824856374804,-3.0645300223344756,-6.999872846334796,57.06520105359948,71.89374850072687,-0.007154327398062321,-0.3512768054367328,-1.143764829732639,-3.204704028785816,36.06820890040453,0.7100009918212926,0.7030966937689413,0.25000019073486257,-0.7548095958658827,1.2548099773356078,-0.25240470256551006,0.7524050840352352,-0.4400005340576172,54.32096149046092,-1.6141435521356868,0.502404893300372,7,0.01999950408935547,-0.6000003814697266,-1.4450006484985352,-3.190000534057617,-1.9799995422363317,1,-0.08531361618810696,-1.0869413784239101,25.32999992370605,1.160003662109375,25.5,3.4285500197544483,25.5,-0.08531361618810696
5909,2013-07-31,25.59000015258789,25.88999938964844,25.54999923706055,25.79999923706055,30709400.0,-0.0031164753980633675,-1.3448212359580696,-0.9999909174303763,40.41096695725323,67.92050073168731,0.05863171472735118,-0.18050797691178033,-1.0328272630607778,-3.0963902354532067,37.73293127072541,0.3400001525878906,0.592394020742951,0.10650024414062642,-0.7560611156865953,0.9690616039678481,-0.32478043577298266,0.5377809240542355,-0.3600006103515625,44.44444444444444,-6.10542894589917,0.43128067991361074,7,0.04500007629394531,-0.5200004577636719,-1.3650007247924805,-3.1100006103515625,-2.04000091552734,2,-0.08362639221915069,-3.0645300223344756,25.670000076293945,-1.0869413784239101,25.32999992370605,1.160003662109375,25.5,-0.08362639221915069
5910,2013-08-01,25.88999938964844,25.93000030517578,25.649999618530273,25.790000915527344,23330000.0,0.01172329954168494,2.1111134658585176,-0.4761852861035511,48.52068000753928,63.84080051896714,-0.26447730527344504,-0.3985550286576576,-1.2996992306805701,-3.3668420192164277,39.13840828667914,0.3400001525878906,0.5112071816021704,0.3414995193481474,-0.4285254407594543,1.111524479455749,-0.04351296070565169,0.7265119994019464,-0.6437998199462918,81.4813244983215,35.57268354818426,0.3850124800538003,8,-0.2549991607666051,-0.7249994277954137,-1.664999961853031,-3.409999847412113,-1.9699993133544957,3,-0.09424483137240136,-1.3448212359580696,25.59000015258789,-3.0645300223344756,25.670000076293945,-1.0869413784239101,25.32999992370605,-0.09424483137240136
5911,2013-08-02,26.190000534057614,26.190000534057614,25.729999542236328,25.79999923706055,26496700.0,0.01158752999156576,1.3589716001623935,3.9000724803537996,56.565644889234335,61.08548052452191,-0.5659947702253092,-0.6018227023803924,-1.5408046440109366,-3.6323771855392373,40.80641322424225,0.4600009918212855,0.45722198735983,0.5605006217956507,-0.11060184247842031,1.2316030860697218,0.22494938965861522,0.8960518539326863,-0.9279249374389593,100.0,57.83436893237465,0.3355512321370356,8,-0.480000495910641,-0.9850006103515625,-1.9375009536743129,-3.7100009918212855,-2.0300006866455043,4,-0.10996567427977177,2.1111134658585176,25.88999938964844,-1.3448212359580696,25.59000015258789,-3.0645300223344756,25.670000076293945,-0.10996567427977177
5912,2013-08-05,26.309999465942386,26.420000076293945,26.11000061035156,26.11000061035156,28701800.0,0.00458186061236332,-2.10001239783698,0.5128158730003748,65.95743169825806,59.914566814658926,-0.6632485749095878,-0.621364604396863,-1.6047795933998117,-3.714946374739146,42.49620132494002,0.30999946594238637,0.4001596862721506,0.5964995384216358,0.04166323303438091,1.1513358438088908,0.31908138572800837,0.8739176911152633,-1.0108068718261727,89.10885292834638,48.366415825077894,0.2774181526936274,8,-0.48499965667724965,-0.9899997711181676,-2.0574998855590856,-3.8299999237060582,-1.9300003051757848,0,-0.10756366328967126,1.3589716001623935,26.190000534057614,2.1111134658585176,25.88999938964844,-1.3448212359580696,25.59000015258789,-0.10756366328967126
5913,2013-08-06,26.209999084472656,26.40999984741211,26.059999465942386,26.40999984741211,26093500.0,-0.00380085076015213,2.49999046329318,-1.0000095367976984,62.4365226669146,58.65090770999747,-0.5155667872009175,-0.4623737426002421,-1.4494069226271513,-3.5778774289258166,43.442685944305815,0.350000381469723,0.32586702922498745,0.44399919509887553,-0.08857745156529973,0.9765758417630508,0.1777108717667879,0.7102875184309632,-0.84355804142578,75.86197824747704,33.059023623797415,0.26628832333208796,8,-0.38499927520751953,-0.8899993896484375,-1.9574995040893555,-3.729999542236328,-1.9199981689453125,1,-0.09309418969627092,-2.10001239783698,26.309999465942386,1.3589716001623935,26.190000534057614,2.1111134658585176,25.88999938964844,-0.09309418969627092
5914,2013-08-07,26.1200008392334,26.489999771118164,26.1200008392334,26.309999465942386,33489600.0,-0.003433737061539044,-2.8947537494729656,0.9499895096225549,56.77083902474893,57.02227635693879,-0.3827298336308651,-0.33355842388010615,-1.3155461286867904,-3.456386460364051,43.9642786882034,0.3699989318847656,0.2608767948917432,0.31850090026855327,-0.2087872011318801,0.8457890016689866,0.05485684956833481,0.5821449509687717,-0.6903462541916987,55.95251611028106,13.148419910511585,0.2636440507002168,8,-0.26000118255615234,-0.7650012969970703,-1.8100013732910156,-3.6400012969970703,-1.8000011444091797,2,-0.09303216795942126,2.49999046329318,26.209999084472656,-2.10001239783698,26.309999465942386,1.3589716001623935,26.190000534057614,-0.09303216795942126
5915,2013-08-08,26.26000022888184,26.31999969482422,26.18000030517578,26.270000457763672,20512100.0,0.005359853949091553,1.5454734615317924,0.052633164013070846,60.89111014379723,55.941725066306994,-0.4510149948027653,-0.46677368020876386,-1.4165665823430835,-3.559607854399328,44.05721406290124,0.1999988555908203,0.21941975263401403,0.43900032043457315,-0.12642093663475507,1.0044215775039014,0.15628969189991082,0.7217109489692355,-0.7455180289540237,69.73691145136685,25.480192976437138,0.2827106285346636,8,-0.4000005722045934,-0.8900003433227575,-1.8875002861022985,-3.7800006866455114,-1.880001068115238,3,-0.10319881828640343,-2.8947537494729656,26.1200008392334,2.49999046329318,26.209999084472656,-2.10001239783698,26.309999465942386,-0.10319881828640343
5916,2013-08-09,26.04999923706055,26.35000038146973,25.86000061035156,26.29999923706055,27309000.0,-0.007996991241086215,1.7999803816852538,24.999427808515463,57.746480134463795,56.262764063978764,-0.17298305947489467,-0.26151746496141826,-1.1772827034557167,-3.311281568794861,43.683153156925044,0.48999977111817117,0.18619164193767546,0.22349939346313974,-0.348892678297652,0.7958914652239315,-0.06269664241725437,0.5096954293435338,-0.45747563143750725,30.15855235073559,-14.538785168581107,0.28619603588039516,8,-0.09999942779541371,-0.6799993515014684,-1.6724991798400914,-3.4299993515014684,-1.679998397827152,4,-0.08176580511128462,1.5454734615317924,26.26000022888184,-2.8947537494729656,26.1200008392334,2.49999046329318,26.209999084472656,-0.08176580511128462
5917,2013-08-12,26.34000015258789,26.45000076293945,25.85000038146973,25.86000061035156,32103600.0,0.0111324730910074,-1.400001525878912,-1.9199981689453267,67.25665061174388,57.39514734821703,-0.34045089588163435,-0.5472869957630095,-1.4259676659700062,-3.563276829628073,43.300228875676424,0.6000003814697195,0.17279871252066314,0.49300031661987376,-0.12272697711056324,1.1087276103503108,0.18513666975465526,0.8008639634850923,-0.6756784537252365,76.56253725293838,26.576500100871357,0.30786364686521905,8,-0.32000064849853516,-0.9000005722045898,-1.9175004959106445,-3.7200002670288086,-1.5400009155273402,0,-0.0827638683578974,1.7999803816852538,26.04999923706055,1.5454734615317924,26.26000022888184,-2.8947537494729656,26.1200008392334,-0.0827638683578974
5918,2013-08-13,26.31999969482422,26.479999542236328,26.06999969482422,26.45000076293945,36466000.0,-0.0007593188173048437,3.31581906157769,-0.27083581686255803,66.22221204969608,60.26306346959957,-0.24423566578098033,-0.5051425778955547,-1.3724136221857712,-3.4917484457222443,42.94926797227067,0.4099998474121094,0.16585213832810553,0.44249982833862234,-0.2043020366292545,1.0893016933064992,0.11909889585468392,0.7659007608225608,-0.5896237501811221,73.43746274706135,18.84631899471441,0.3234009324839389,8,-0.25,-0.7049999237060547,-1.8975000381469727,-3.6999998092651367,-1.7099990844726598,1,-0.07370822783250697,-1.400001525878912,26.34000015258789,1.7999803816852538,26.04999923706055,1.5454734615317924,26.26000022888184,-0.07370822783250697
5919,2013-08-14,26.3799991607666,26.45000076293945,25.96999931335449,26.45000076293945,77049400.0,0.002279614993847545,12.714013242147383,0.538469438657225,69.8198070484285,62.62963314080948,-0.2015881775726882,-0.5408931573529472,-1.3968257891232554,-3.4979109240503377,42.54859504906968,0.48000144958496094,0.22201266952370702,0.4694993019103997,-0.2099887756869201,1.1489873795077195,0.1297552631117398,0.8092433407090596,-0.5888533100055007,84.12690243141853,24.85180206614818,0.33974403879865916,8,-0.26999950408935547,-0.6049995422363281,-1.7649989128112793,-3.634998321533203,-1.869998931884762,2,-0.07922662288585613,3.31581906157769,26.31999969482422,-1.400001525878912,26.34000015258789,1.7999803816852538,26.04999923706055,-0.07922662288585613
5920,2013-08-15,24.479999542236328,24.82999992370605,24.28000068664551,24.38999938964844,130110100.0,-0.07202424863439838,-2.548410120102418,-1.2856870385003278,37.62135045873602,60.52471153742078,1.6509884824364391,1.3179935216512035,0.5187062462157073,-1.5561728802294859,41.24216147731171,2.09999847412109,0.20433535047723694,-1.3615002632141113,-2.2952707816736897,-0.42772974475453296,-1.8283855224439023,-0.8946150039843204,2.010000228881836,9.09086180124882,-51.257084806932575,0.46688525922978974,8,0.9050006866455078,0.9050006866455078,0.3249998092651367,-1.5549993515014648,-0.20999908447265625,3,-0.00653594160147164,12.714013242147383,26.3799991607666,3.31581906157769,26.31999969482422,-1.400001525878912,26.34000015258789,-0.00653594160147164
5921,2013-08-16,24.270000457763672,24.65999984741211,24.25,24.53000068664551,42426200.0,-0.008578394133967882,-1.733321889285192,-2.888886534141636,37.259615494831195,57.336065292595585,1.7433231680137347,1.4818940915425358,0.7347030774797858,-1.3052327681606712,40.27928550223472,0.4099998474121094,0.21984159655312396,-1.4939993858337388,-2.66295556651837,-0.32504320514910745,-2.0784774761760545,-0.9095212954914231,2.1800003051757777,0.8968816981735637,-62.71783883316724,0.5844780903423165,8,1.0999994277954102,1.0999994277954102,0.7199993133544922,-1.1599998474121094,-0.13000106811523082,4,0.004532290932353078,-2.548410120102418,24.479999542236328,12.714013242147383,26.3799991607666,3.31581906157769,26.31999969482422,0.004532290932353078
5922,2013-08-19,24.270000457763672,24.65999984741211,24.25,24.31999969482422,39630400.0,0.0,-8.111092273131861,0.1923045886366111,31.67538704969448,53.918161335126676,1.590808276201546,1.4416058842014152,0.7427587428663429,-1.2635567488826176,39.75822923493979,0.4099998474121094,0.19619735765816415,-1.4214994430541985,-2.7682812921388162,-0.07471759396958078,-2.094890367596509,-0.7481085185118879,2.0920002746582007,0.8968816981735637,-61.25406487886592,0.6733909245423092,8,1.0999994277954102,1.0999994277954102,0.7299995422363281,-1.1499996185302734,0.15999984741210938,0,0.004120328783831395,-1.733321889285192,24.270000457763672,-2.548410120102418,24.479999542236328,12.714013242147383,26.3799991607666,0.004120328783831395
5923,2013-08-20,24.31999969482422,24.559999465942386,24.21999931335449,24.28000068664551,43650200.0,0.002060125097548271,-3.2499552970065877,-0.7999923704889806,33.24536373015276,51.3042196357271,1.3907733954895782,1.3638722609338032,0.7057531597526534,-1.2722838158995486,39.22755606159204,0.34000015258789773,0.12559418927387966,-1.3095002174377441,-2.7893644990465596,0.1703640641710713,-2.04943235824215,-0.5695680766333382,1.9575210083007804,4.484319124023071,-57.43171008965037,0.739932140804407,8,1.0299997329711914,1.0349998474121094,0.6999998092651367,-1.1799993515014648,-0.5499992370605469,1,0.019736823530408287,-8.111092273131861,24.270000457763672,-1.733321889285192,24.270000457763672,-2.548410120102418,24.479999542236328,0.019736823530408287
5924,2013-08-21,24.06999969482422,24.479999542236328,24.04999923706055,24.36000061035156,33392900.0,-0.010279605392149893,-1.6060479955611389,-7.250202660817874,25.668439379937908,47.39058955085384,1.4744546698750192,1.5749051372497718,0.9754587194872641,-0.98092868490032,38.43193163049748,0.4300003051757777,0.008352809203834966,-1.4835001945495598,-3.11976375037014,0.15276336127102041,-2.301631972459848,-0.6653684166392715,2.0840697249145492,2.564158994485379,-54.52746208249375,0.8181317779102898,8,1.1949996948242188,1.1999998092651367,0.9574999809265137,-0.9299993515014648,-0.7399997711181676,2,0.022434604170080474,-3.2499552970065877,24.31999969482422,-8.111092273131861,24.270000457763672,-1.733321889285192,24.270000457763672,0.022434604170080474
5925,2013-08-22,24.01000022888184,24.21999931335449,23.959999084472656,24.06999969482422,24327000.0,-0.002492707382762527,-2.2499672178048598,0.20689405698349506,18.857104554426684,43.0695478197386,1.320602954542725,1.5995645993948635,1.0574518633104297,-0.885730314724487,38.15572804931531,0.2600002288818324,-0.10865760347534348,-1.4689996719360323,-3.2452154312569803,0.3072160873849157,-2.3571075515965063,-0.5808917922755583,1.975743576242671,7.143012844617158,-42.681870831174116,0.8881078796604746,8,1.2099990844726527,1.2149991989135707,1.017499446868893,-0.8699998855590856,-0.5799999237060582,3,0.02082465619465279,-1.6060479955611389,24.06999969482422,-3.2499552970065877,24.31999969482422,-8.111092273131861,24.270000457763672,0.02082465619465279
5926,2013-08-23,23.86000061035156,24.15999984741211,23.84000015258789,24.06999969482422,41268600.0,-0.006247380970444305,-1.55999755859375,3.500015894713685,15.297435883581358,37.29630173883166,1.2597592909236859,1.7079683489776514,1.2165499417703671,-0.7007273663684082,38.22189999877927,0.31999969482421875,-0.22115683783258433,-1.5369993209838917,-3.454904664724012,0.3809060227562284,-2.49595199285395,-0.5780466491138334,1.9231687227077678,2.43908112282356,-40.6644568064057,0.9589526718700595,8,1.2999992370605504,1.3049993515014684,1.2824988365173375,-0.6400003433227504,-0.6200008392333949,4,0.017183563995142315,-2.2499672178048598,24.01000022888184,-1.6060479955611389,24.06999969482422,-3.2499552970065877,24.31999969482422,0.017183563995142315
5927,2013-08-26,23.82999992370605,24.04999923706055,23.76000022888184,23.84000015258789,35708500.0,-0.0012573631969017285,-2.8666632758162125,0.04762034514079722,15.606920483893632,31.6723804537425,1.0016029760996936,1.7073685931626308,1.263869935144033,-0.632987700349414,38.33960887775027,0.28999900817871094,-0.3706913443121884,-1.4920000076293967,-3.5342234777323007,0.5502234624735074,-2.5131117426808487,-0.47088827257794463,1.7199891076967049,8.749970197648302,-28.961907795841327,1.0211117350514518,8,1.2750005722045934,1.2950000762939489,1.399999618530277,-0.6099996566772425,-0.5100002288818324,0,0.01300879005182054,-1.55999755859375,23.86000061035156,-2.2499672178048598,24.01000022888184,-1.6060479955611389,24.06999969482422,0.01300879005182054
5928,2013-08-27,23.479999542236328,23.790000915527344,23.440000534057614,23.71999931335449,39768700.0,-0.014687384917762558,-1.187517508985436,23.9994278084977,14.516105049808985,25.527524676118112,1.0129012548810614,1.9867489310082895,1.6078145233695622,-0.240034562254273,37.72441436374117,0.3899993896484375,-0.5227002722175484,-1.732500362396241,-3.9254445765006913,0.46044385170820945,-2.828972469448466,-0.6360282553440157,1.819391056813501,3.8460621466132223,-30.25484880981039,1.0964721070522259,8,0.6550006866455043,1.4850006103515625,1.8575000762939453,-0.2049999237060547,-0.46999931335448863,1,0.04045999921041621,-2.8666632758162125,23.82999992370605,-1.55999755859375,23.86000061035156,-2.2499672178048598,24.01000022888184,0.04045999921041621
5929,2013-08-28,23.45000076293945,23.57999992370605,23.3799991607666,23.54999923706055,28035900.0,-0.001277631170431448,1.5000119209403904,0.41666070619654055,11.080325823871775,22.578521938910974,0.6521525597309292,1.948083286375347,1.627415547549564,-0.166182702334158,37.10797713698455,0.20000076293944957,-0.7447988737175848,-1.6554991722106962,-3.976011251232329,0.6650129068109365,-2.8157552117215126,-0.49524313269987985,1.5518874257116266,8.333522554393099,-20.381458802409412,1.1602560395108168,8,0.5699987411499059,1.4849987030029332,1.9924988746643102,-0.06500053405761363,-0.4300003051757777,2,0.013646041979237467,-1.187517508985436,23.479999542236328,-2.8666632758162125,23.82999992370605,-1.55999755859375,23.86000061035156,0.013646041979237467
5930,2013-08-29,23.45000076293945,23.75,23.45000076293945,23.46999931335449,26605500.0,0.0,-29.002098235574987,0.19998855573356328,11.764702582439483,19.745753837534117,0.548346838900116,1.8508037252435727,1.6213167025239237,-0.12827126997313698,36.21371699675679,0.2999992370605504,-0.9860814418972694,-1.5334992408752477,-3.9354828911710733,0.8684844094205779,-2.7344910660231605,-0.3325074157273349,1.2599474006924218,8.974556480699883,-18.74990936617852,1.2009918251479135,8,0.5699987411499059,1.4849987030029332,1.9849991798400914,0.03499889373779652,-0.5600013732910085,3,-0.0051173064106270205,1.5000119209403904,23.45000076293945,-1.187517508985436,23.479999542236328,-2.8666632758162125,23.82999992370605,-0.0051173064106270205
5931,2013-08-30,23.309999465942386,23.54999923706055,23.21999931335449,23.459999084472656,35248400.0,-0.00597020436853557,1.0,7.50052455889348,3.384577463342211,16.602330550161643,0.6010590383739007,1.8593074091661492,1.7612036759048593,0.04122866866063646,35.03605221530805,0.3299999237060618,-1.2712464462199868,-1.5295004844665492,-3.9719102578594843,0.9129092889263859,-2.7507053711630185,-0.30829559777007987,1.160557877173737,10.84339287478906,-10.261239584902235,1.2212048866964682,8,0.5799999237060511,1.5450000762939418,2.090000152587887,0.2899999618530238,-0.6700000762939453,4,0.005148041269100956,-29.002098235574987,23.45000076293945,1.5000119209403904,23.45000076293945,-1.187517508985436,23.479999542236328,0.005148041269100956
5932,2013-09-03,23.479999542236328,23.770000457763672,23.459999084472656,23.57999992370605,31875000.0,0.007293010733111505,-3.4285500197544994,0.6666709052299553,8.235263758444148,13.823430553305132,0.3433158922175572,1.545667253319838,1.5917728497590744,-0.10149754002025801,33.27181309825967,0.4600009918212855,-1.3098827746108697,-1.2180004119873047,-3.6294168416430033,1.193416017668394,-2.423708626815152,-0.012292197159457174,0.7404461949274683,45.613947029396854,29.84315605047304,1.2057082148278488,9,0.36999988555908203,1.375,1.9000000953674316,0.1550006866455078,-0.9799995422363281,1,-0.010221455527988699,1.0,23.309999465942386,-29.002098235574987,23.45000076293945,1.5000119209403904,23.45000076293945,-0.010221455527988699
5933,2013-09-04,23.770000457763672,23.920000076293945,23.5,23.520000457763672,27443900.0,0.012350976200220298,-1.8965431059430164,-2.4999904632933045,14.049596330323368,12.532447992236849,-0.03677418158988033,1.1209677043676756,1.3192626863815065,-0.35986629085005717,31.460977147890144,0.4400005340576172,-1.3282672878890303,-0.8059995651245124,-3.141008895316748,1.5290097650677232,-1.9735042302206303,0.3615050999716054,0.2503559946382623,78.57150642230843,68.49588939855407,1.1675046650961178,9,-0.05000114440918324,1.0849990844726562,1.609999179840088,-0.13500022888183594,-0.7600002288818324,2,-0.01893145789959272,-3.4285500197544994,23.479999542236328,1.0,23.309999465942386,-29.002098235574987,23.45000076293945,-0.01893145789959272
5934,2013-09-05,23.690000534057614,23.84000015258789,23.540000915527344,23.809999465942386,23926000.0,-0.0033655835997230543,2.333319204848896,-0.4799957275390909,28.176816539351847,13.567971546117422,-0.018266681850136024,1.0641430187278935,1.4177962490133602,-0.24055433244220126,29.44679761429879,0.2999992370605469,-1.3311162372243786,-0.7644994735717816,-3.012496814672396,1.4834978675288326,-1.8884981441220887,0.3594991969785255,0.22999954223633168,67.14295834900048,54.59052905656634,1.123998670550307,9,-9.536743128535363e-07,1.1649990081787145,1.6899991035461461,0.9149990081787145,-0.40999984741210227,3,-0.02870410678962121,-1.8965431059430164,23.770000457763672,-3.4285500197544994,23.479999542236328,1.0,23.309999465942386,-0.02870410678962121
5935,2013-09-06,23.54999923706055,23.84000015258789,23.38999938964844,23.81999969482422,28615800.0,-0.005909721141449165,1.903217867470598,2.2500238420699645,29.310329707912828,15.124959748820919,0.055452913738097465,1.0442471310953465,1.5628360981566018,-0.06341239401990606,27.425086991342706,0.4500007629394496,-1.3535268231940023,-0.7690007209777789,-2.881378903964986,1.3433774620094283,-1.8251898124713826,0.2871883705158247,-0.3299999237060618,47.14279486215411,31.74802867714127,1.0561890914936034,9,0.0850000381469691,1.3050003051757777,1.802500724792477,1.0550003051757777,-0.2099990844726598,4,-0.022505256750192215,2.333319204848896,23.690000534057614,-1.8965431059430164,23.770000457763672,-3.4285500197544994,23.479999542236328,-0.022505256750192215
5936,2013-09-09,23.920000076293945,23.979999542236328,23.57999992370605,23.61000061035156,22744700.0,0.015711288799157508,-1.1621551959667178,-1.148144223569166,41.70616199427067,18.024875472196147,-0.34100196360690305,0.5338615917570344,1.1945400434932303,-0.38528139608418144,26.43202235627643,0.4300003051757777,-1.3172463013780522,-0.29249992370605327,-2.246236970238847,1.6612371228267406,-1.2693684469724502,0.6843685995603437,-0.6876007461547893,89.83060162286225,69.60283886740449,0.9768685232663974,9,-0.32000064849853516,0.9349994659423828,1.4800000190734863,0.6849994659423828,-0.7399997711181641,0,-0.04306022923746944,1.903217867470598,23.54999923706055,2.333319204848896,23.690000534057614,-1.8965431059430164,23.770000457763672,-0.04306022923746944
5937,2013-09-10,24.15999984741211,24.25,24.0,24.03000068664551,29302400.0,0.010033435215412778,-1.631571550469307,0.4193528539522015,46.52174706268699,21.581057918071476,-0.5914676398830352,0.12876982775228996,0.9684179893633313,-0.5744667539009107,24.948887512506357,0.3299999237060547,-1.2479986058947716,0.056499862670897016,-1.6212209862916147,1.7342207116334087,-0.7823605618103606,0.8953602871521547,-0.8976965087890676,89.53487340536893,64.53492998369373,0.8388604244812566,9,-0.4250001907348633,0.6949996948242188,1.2975001335144043,0.4650001525878906,-1.1599998474121094,1,-0.06291392662928685,-1.1621551959667178,23.920000076293945,1.903217867470598,23.54999923706055,2.333319204848896,23.690000534057614,-0.06291392662928685
5938,2013-09-11,24.3799991607666,24.40999984741211,24.18000030517578,24.20000076293945,25153200.0,0.009105931901653541,-1.090911455398247,1.3846119987676166,56.828174954942135,26.664152265968184,-0.749158339789485,-0.2572087183929028,0.7651389327008502,-0.739940419472422,23.18834039434445,0.25,-1.142537542476628,0.3734992027282722,-0.9519957514517259,1.6989941569082703,-0.28924827436172507,1.0362466798182695,-1.0584340224609434,97.05875753121879,66.361396843009,0.6627474770899984,9,-0.5649995803833008,0.47500038146972656,1.1925005912780762,0.3600006103515625,-1.5999984741210902,2,-0.07711235543403883,-1.631571550469307,24.15999984741211,-1.1621551959667178,23.920000076293945,1.903217867470598,23.54999923706055,-0.07711235543403883
5939,2013-09-12,24.290000915527344,24.45000076293945,24.239999771118164,24.420000076293945,22340000.0,-0.003691478602841247,1.2105305425890127,-0.7222239883014767,56.08696842012727,31.588848470155718,-0.58946386207354,-0.3497478677919652,0.8718011558110916,-0.5974620530989654,21.693281430720756,0.2100009918212855,-1.0368611745097027,0.38800086975097514,-0.3481226673188935,1.1241244068208438,0.019939101216039035,0.7560626382859112,-0.8813610004931682,84.9056943279846,49.112655395811416,0.36806176853493505,9,-0.45500087738037465,0.5649986267089844,1.282498836517334,0.4499988555908203,-1.3300018310546875,3,-0.05269660923838282,-1.090911455398247,24.3799991607666,-1.631571550469307,24.15999984741211,-1.1621551959667178,23.920000076293945,-0.05269660923838282
5940,2013-09-13,24.31999969482422,24.40999984741211,24.20000076293945,24.32999992370605,18509900.0,0.0012350258611022458,1.470576355619425,0.07692533415493841,60.55043624031906,37.940610556486476,-0.5398456976557213,-0.4135510096318882,0.8504542644925337,-0.5793829639869514,21.594805505921055,0.2099990844726598,-0.8813495814566323,0.42599964141845703,-0.2867829171167209,1.138782199953635,0.06960836215086985,0.7823909206860442,-0.8072236949995144,85.05736290670922,43.18449888316551,0.35639127926758835,9,-0.39999961853027344,0.5299997329711914,1.2874999046325684,0.5799999237060547,-1.3899993896484375,4,-0.0427631176492177,1.2105305425890127,24.290000915527344,-1.090911455398247,24.3799991607666,-1.631571550469307,24.15999984741211,-0.0427631176492177
5941,2013-09-16,24.3799991607666,24.46999931335449,24.1299991607666,24.43000030517578,32119900.0,0.0024670833345097343,4.230805346479683,5.000000000001776,62.44342680783947,43.96373978419707,-0.4828845427409121,-0.4900101931340899,0.8006270419319392,-0.5821646468924087,21.50436053427955,0.3400001525878871,-0.7017044418481362,0.48049917221069194,-0.246063604787512,1.2070619492088959,0.1172177837115882,0.8437805607097957,-0.7735006846304238,80.85100338859303,33.35124660920688,0.3632813884991028,9,-0.4499998092651367,0.4700002670288086,1.2350006103515625,0.7100009918212891,-1.7299995422363281,0,-0.04265787711151048,1.470576355619425,24.31999969482422,1.2105305425890127,24.290000915527344,-1.090911455398247,24.3799991607666,-0.04265787711151048
5942,2013-09-17,24.3700008392334,24.54999923706055,24.29999923706055,24.38999938964844,19999500.0,-0.00041010344041736424,-2.124965727705266,0.39996185390050976,73.79686398746674,50.60232507943522,-0.3725395271742187,-0.49765078135120433,0.8189568970508354,-0.5184175830205575,21.328389223461542,0.25,-0.5244544740802226,0.4655008316040039,-0.27307452910310204,1.2040761923111098,0.09621315125044916,0.8347885119575587,-0.6598822626310223,57.14324639760897,3.9513321698212494,0.3692876803535532,9,-0.4000015258789027,0.4799985885620117,1.289999008178711,0.7249994277954102,-2.110000610351559,1,-0.04883054957231803,4.230805346479683,24.3799991607666,1.470576355619425,24.31999969482422,1.2105305425890127,24.290000915527344,-0.04883054957231803
5943,2013-09-18,24.79999923706055,24.79999923706055,24.29999923706055,24.32999992370605,29541300.0,0.017644578704112845,1.127662682872358,-23.501669051021455,79.73569318361359,56.33108915101985,-0.7164053522495379,-0.9379333479175216,0.3853723096163897,-0.8921001763802892,21.121669531557842,0.5,-0.28637469467248877,0.8714992523193388,0.049581939512815865,1.6934165651258617,0.46054059591607555,1.282457908722602,-0.972297367994031,100.0,39.43460603070691,0.41095865640326223,9,-0.7049999237060547,0.05000019073485973,0.9300003051757777,0.3850002288818324,-2.429998397827152,2,-0.07258061663045023,-2.124965727705266,24.3700008392334,4.230805346479683,24.3799991607666,1.470576355619425,24.31999969482422,-0.07258061663045023
5944,2013-09-19,24.61000061035156,24.75,24.40999984741211,24.5,40090900.0,-0.007661235183631043,-1.344821235958012,0.23404419373819477,73.57727800667735,61.24963896199369,-0.4270942078259452,-0.7435258853743179,0.5614435263399002,-0.651268656356141,20.603234739199948,0.38999938964844105,-0.062381453896815486,0.6545005798339822,-0.2207370376460922,1.5297381973140567,0.21688177109394502,1.0921193885740195,-0.6267311624059957,71.6419992427533,4.362726110519247,0.43761880874003756,9,-0.42000102996825817,0.22499942779541016,1.2324991226196325,0.5749988555908239,-2.1500015258789027,3,-0.07436001130923608,1.127662682872358,24.79999923706055,-2.124965727705266,24.3700008392334,4.230805346479683,24.3799991607666,-0.07436001130923608
5945,2013-09-20,24.51000022888184,24.75,24.43000030517578,24.729999542236328,37420400.0,-0.004063404266136272,1.4615339471078017,-1.9999826605632172,74.79346203500396,64.92600563318628,-0.19735045879671276,-0.6367949388645577,0.6312378559513299,-0.4995427929423535,19.900536032623187,0.31999969482421875,0.13594640347958986,0.5295001983642607,-0.3801781035774887,1.43917850030601,0.0746610473933842,0.9843393493351371,-0.3960540146778797,56.71657087222781,-16.970232441148987,0.454839150970875,9,-0.11000061035156605,-0.4850006103515696,1.4324994087219203,0.6749992370605433,-1.960000991821289,4,-0.06323954018501843,-1.344821235958012,24.61000061035156,1.127662682872358,24.79999923706055,-2.124965727705266,24.3700008392334,-0.06323954018501843
5946,2013-09-23,24.270000457763672,24.45000076293945,24.11000061035156,24.3799991607666,26910300.0,-0.009791912234882738,1.7199804688990878,0.49999566510322196,65.86351011203593,67.07509041644727,0.10897818920455649,-0.3842023483462462,0.8353633289086844,-0.20006572460371785,19.00396520470149,0.39999961853028054,0.23125925325241425,0.26900043487548686,-0.6476961291932959,1.1856969989442696,-0.18934784715890274,0.7273487169098765,0.5299987792968786,23.1884298343094,-51.81667599569798,0.45834828203439054,9,0.1849994659423828,-0.26000118255615234,1.114999771118164,0.9149990081787109,-1.4400005340576207,0,-0.05521220137263083,1.4615339471078017,24.51000022888184,-1.344821235958012,24.61000061035156,1.127662682872358,24.79999923706055,-0.05521220137263083
5947,2013-09-24,24.13999938964844,24.31999969482422,23.940000534057614,24.13999938964844,29762400.0,-0.005356450995601225,1.1111028694952507,-0.0,57.93991100109048,67.19861664379708,0.26355998531636615,-0.24220403821335523,0.9275622113685351,-0.016327992012403314,18.073010730651042,0.3799991607666051,0.3378013273701477,0.12349939346313832,-0.7915047321334185,1.0385035190596952,-0.33400266933513834,0.581001456261415,0.6461998748779294,23.25571595543958,-49.17918580688371,0.4575020627982776,9,0.23000049591064098,-0.13000011444092152,1.230000495910641,1.0450000762939418,-1.4300003051757848,1,-0.06172327294080626,1.7199804688990878,24.270000457763672,1.4615339471078017,24.51000022888184,-1.344821235958012,24.61000061035156,-0.06172327294080626
5948,2013-09-25,24.43000030517578,24.54999923706055,24.1200008392334,24.190000534057614,26563800.0,0.012013294236109084,-1.2631544604450342,100.0,64.56695219379313,68.1408370630933,-0.020788514275377423,-0.4821016898888999,0.6094419289776241,-0.25195707761942643,16.336359540252488,0.429998397827152,0.4081673016521563,0.3660002708435073,-0.5301763221626317,1.2621768638496462,-0.08208802565956219,0.8140885673465768,0.32235101013183964,60.49383878890363,-12.089533203461187,0.44808829650306975,9,-0.06000041961669922,-0.4200010299682617,0.9399995803833008,0.7549991607666016,-1.8700008392333949,2,-0.08882521691308376,1.1111028694952507,24.13999938964844,1.7199804688990878,24.270000457763672,1.4615339471078017,24.51000022888184,-0.08882521691308376
5949,2013-09-26,23.770000457763672,24.36000061035156,23.690000534057614,24.29999923706055,54577900.0,-0.027015957395312817,1.0615338568259671,-2.2083303530982343,53.59479853744701,67.36798842944084,0.6232316725543754,0.2140767587391572,1.2327510066153664,0.45944807663758525,14.768629384098626,0.7399997711181676,0.4364834555456554,-0.3099995613098159,-1.1707458670254347,0.550746744405803,-0.7403727141676271,0.12037359154799532,0.9498568262939493,7.547166416252368,-65.43475410095839,0.4303731528578102,9,0.47499942779541016,0.23999881744384766,1.5824990272521973,1.414999008178711,-1.2000007629394531,3,-0.058897753116071594,-1.2631544604450342,24.43000030517578,1.1111028694952507,24.13999938964844,1.7199804688990878,24.270000457763672,-0.058897753116071594
5950,2013-09-27,23.32999992370605,23.54999923706055,23.04999923706055,23.35000038146973,82455500.0,-0.018510749919397274,1.3809627611262085,0.03773679967756253,40.57505767761227,64.93816963719337,1.0147436324563976,0.6794625768831324,1.6256780912934126,0.9556830915510055,14.05264060452317,0.7200012207031214,0.40736919659369875,-0.7440000534057667,-1.6246793406984956,0.13667923388696224,-1.1843396970521312,-0.30366040975940223,1.328065955351569,18.666712443033383,-50.02829753634217,0.4403396436463652,9,0.5949993133544993,0.5949993133544993,1.9374995231628453,1.8549995422363317,-0.75,4,-0.03729107767160211,1.0615338568259671,23.770000457763672,-1.2631544604450342,24.43000030517578,1.1111028694952507,24.13999938964844,-0.03729107767160211
5951,2013-09-30,23.43000030517578,23.53000068664551,23.020000457763672,23.1200008392334,40335700.0,0.00428634298314412,-1.000000000000014,-15.499618538998881,37.79262549932448,60.93769869406647,0.8558121765920603,0.6207389180559808,1.4800852674199945,0.9076407588312065,12.939128702705782,0.5100002288818395,0.38598939036895175,-0.6499997138977065,-1.5101587958649887,0.2101593680695757,-1.0800792548813476,-0.2199201729140654,1.099420242522072,26.79739702802427,-37.63965788949141,0.4300795409836411,9,0.4799995422363281,0.4799995422363281,1.79249906539917,1.7549991607666016,-0.3600006103515625,0,-0.03755873054431136,1.3809627611262085,23.32999992370605,1.0615338568259671,23.770000457763672,-1.2631544604450342,24.43000030517578,-0.03755873054431136
5952,2013-10-01,23.239999771118164,23.479999542236328,23.20000076293945,23.32999992370605,30137600.0,-0.008109284318517318,-2.2941387667174338,-0.2903235730238797,30.743222779965123,55.49409087143885,0.970750105294286,0.834629246727566,1.6245693232788696,1.1472655900701483,12.427528306952187,0.27999877929687855,0.342991069026894,-0.8280002593994134,-1.7291246645890297,0.07312414579020299,-1.2785624619942233,-0.3774380568046034,1.138478767586271,14.379051560785843,-44.03419128834341,0.45056220259480884,10,0.6450004577636719,0.6700000762939453,1.9225001335144043,1.9250001907348633,0.0400009155273473,1,-0.01764199016566459,-1.000000000000014,23.43000030517578,1.3809627611262085,23.32999992370605,1.0615338568259671,23.770000457763672,-0.01764199016566459
5953,2013-10-02,23.31999969482422,23.36000061035156,23.0,23.10000038146973,40084700.0,0.00344233754276857,1.3999949137564147,-2.4444326707074704,33.5592843361903,51.04764713027363,0.7361483369537005,0.7580536313789068,1.5042021387543159,1.1135478174009137,12.430816101553855,0.36000061035155895,0.2868127510429197,-0.725500297546386,-1.6789091834023395,0.2279085883095675,-1.202204740474361,-0.24879585461841103,0.9226310357861394,23.52937876560946,-30.230161885973192,0.4767044429279761,10,0.5550003051757812,0.5799999237060547,1.7950005531311035,1.8050003051757812,-0.2099990844726598,2,-0.026157830974884222,-2.2941387667174338,23.239999771118164,-1.000000000000014,23.43000030517578,1.3809627611262085,23.32999992370605,-0.026157830974884222
5954,2013-10-03,23.01000022888184,23.35000038146973,22.940000534057614,23.239999771118164,38161100.0,-0.013293287735813397,-1.2162217892012783,-1.0454557276991243,29.721355647557218,46.03963530944622,0.8887851255182646,1.069321811762034,1.7684326777588737,1.465782251646072,12.467725491372564,0.4099998474121165,0.1961324905593571,-1.0014997482299783,-2.051858610896062,0.048859114436105244,-1.5266791795630184,-0.4763203168969383,1.083514814055274,11.475384206495411,-36.74201825456742,0.5251794313330415,10,0.7349996566772425,0.8599996566772425,1.5399999618530238,1.9549999237060511,0.5,3,-0.019556747434301136,1.3999949137564147,23.31999969482422,-2.2941387667174338,23.239999771118164,-1.000000000000014,23.43000030517578,-0.019556747434301136
5955,2013-10-04,23.020000457763672,23.09000015258789,22.85000038146973,22.959999084472656,33607800.0,0.0004346035976687812,1.3999885559518233,-0.26087605526346747,28.61636182061916,41.90106327706657,0.7210249569709966,1.0725708069747988,1.714737487164971,1.4985039196500018,12.266820369116434,0.2399997711181605,0.03388055587775085,-0.9649995803832994,-2.0885745791971217,0.15857541843052303,-1.5267870797902106,-0.40321208097638817,0.91202255393031,24.999999999999478,-18.300905044682832,0.5617874994069118,10,0.6799993515014684,0.8049993515014684,1.4574990272521973,1.914999008178711,0.4300003051757777,4,-0.019548251693786822,-1.2162217892012783,23.01000022888184,1.3999949137564147,23.31999969482422,-2.2941387667174338,23.239999771118164,-0.019548251693786822
5956,2013-10-07,22.88999938964844,23.040000915527344,22.6299991607666,22.76000022888184,29575900.0,-0.005647309536494283,-1.1025661089727845,2.1666030898340645,27.57574338887187,38.527266875708946,0.709274625135329,1.182054881728245,1.7986320743431392,1.671862706767822,12.595100440333464,0.4100017547607422,-0.11949827830832405,-1.0435006141662555,-2.2693841880795276,0.18238295974701657,-1.6564424011228915,-0.43055882720961947,0.8689000012096599,30.58824849375666,-10.508877215243231,0.6129417869566368,10,0.6999998092651332,0.8249998092651332,1.587500095367428,2.0450000762939418,0.8400001525878871,0,-0.013543008921292565,1.3999885559518233,23.020000457763672,-1.2162217892012783,23.01000022888184,1.3999949137564147,23.31999969482422,-0.013543008921292565
5957,2013-10-08,22.63999938964844,22.96999931335449,22.6200008392334,22.96999931335449,31865700.0,-0.010921800203850474,1.1212033638702088,-2.5384773390847055,15.384648302338874,33.062566443325146,0.8092218175202426,1.3832621209471618,2.00415040485235,1.9214149006443755,13.704181499961427,0.3499984741210902,-0.28813303377702937,-1.2175005912780712,-2.566541313996332,0.1315401314401896,-1.8920209526372034,-0.542980229918939,0.9156979597931887,2.702507648728626,-29.665544123935092,0.6745203613591311,10,0.8500013351440394,1.0700006484985316,1.7325000762939418,2.215000152587887,1.360000610351559,1,0.018992946853716886,-1.1025661089727845,22.88999938964844,1.3999885559518233,23.020000457763672,-1.2162217892012783,23.01000022888184,0.018992946853716886
5958,2013-10-09,22.5,22.76000022888184,22.290000915527344,22.65999984741211,45438300.0,-0.006183718790754522,1.6111028694951575,0.48484813455481784,15.635208497197326,28.844834216630737,0.7226549288803312,1.4495123893456778,2.086163306112283,2.0545593401882805,15.454328971763093,0.46999931335449574,-0.43081412632046323,-1.2635000228881843,-2.7171819256100953,0.1901818798337267,-1.9903409742491398,-0.5366590715272288,0.8685580473999828,19.81124436567124,-7.275426844250575,0.7268409513609561,10,0.4200000762939453,1.0450000762939453,1.8524994850158691,2.354999542236328,-1.1299991607666016,2,0.034666697184244866,1.1212033638702088,22.63999938964844,-1.1025661089727845,22.88999938964844,1.3999885559518233,23.020000457763672,0.034666697184244866
5959,2013-10-10,23.01000022888184,23.07999992370605,22.60000038146973,22.70000076293945,38817500.0,0.022666676839192768,1.1333367241839727,-1.937498509882504,28.448296651619813,27.497416324853795,0.10450080230542014,0.8840253517925305,1.5254863115120152,1.5452306521385104,17.01882661446536,0.5799999237060511,-0.5372052211692271,-0.6894997596740673,-2.158211781510154,0.7792122621620194,-1.4238557705921089,0.0448562512439743,0.14284639214361405,90.00000000000044,63.90760179553597,0.7343560109180434,10,-0.09999942779541371,0.5349998474121058,1.2774991989135707,1.8449993133544886,-1.4699993133544957,3,0.004345953084528897,1.6111028694951575,22.5,1.1212033638702088,22.63999938964844,-1.1025661089727845,22.88999938964844,0.004345953084528897
5960,2013-10-11,23.28000068664551,23.3799991607666,22.96999931335449,23.020000457763672,27773800.0,0.01173404846058057,-1.2777610002913733,0.8387118606525527,35.89745540422979,27.286841869843276,-0.19370841612596124,0.5608720801665257,1.1972303200751533,1.2765205719162616,18.251713997288316,0.4099998474121129,-0.6939823781967611,-0.3674993515014613,-1.8172308073330754,1.0822321043301528,-1.0923650794172701,0.35736637641434754,-0.9899997711181676,90.8258132930168,61.70718614203425,0.7248657279158072,10,-0.3950004577636754,0.26499938964843395,0.9924988746643031,1.5749988555908168,-1.9899997711181676,4,0.009879705131119909,1.1333367241839727,23.01000022888184,1.6111028694951575,22.5,1.1212033638702088,22.63999938964844,0.009879705131119909
5961,2013-10-14,23.34000015258789,23.36000061035156,23.06999969482422,23.15999984741211,29103100.0,0.002577296570991816,1.6363573311139383,0.6923082566115153,38.37211236493313,28.134496268173052,-0.2992905749271628,0.4416049105590716,1.0688000033657303,1.2288714685125974,19.373543835393235,0.2900009155273402,-0.7784327663001562,-0.2554999351501479,-1.6687528059385954,1.1577529356382996,-0.9621263705443717,0.45112650024407586,-1.02819927215576,96.33036031448555,63.72430247015981,0.706626435394224,10,-0.505000114440918,0.2049999237060547,0.9049992561340332,1.5149993896484375,-1.9200000762939453,0,0.004712965279880743,-1.2777610002913733,23.28000068664551,1.1333367241839727,23.01000022888184,1.6111028694951575,22.5,0.004712965279880743
5962,2013-10-15,23.18000030517578,23.420000076293945,23.170000076293945,23.36000061035156,26201200.0,-0.006855177650646582,-1.4999904632932155,-0.9999999999999802,31.117832607465516,27.8632238538703,-0.16617138526428477,0.5353283729791798,1.1532303758036377,1.3977022539749413,20.723820809193576,0.25,-0.7881398804188748,-0.3559997558593757,-1.7316589131899534,1.019659401471202,-1.0438293345246628,0.33182982280591133,-0.8468354591369618,78.76106642810726,47.63028731364351,0.6878295786652883,10,-0.3249998092651367,0.36499977111816406,1.047499179840088,1.6749992370605469,-1.9500007629394531,1,0.023727317938720516,1.6363573311139383,23.34000015258789,-1.2777610002913733,23.28000068664551,1.1333367241839727,23.01000022888184,0.023727317938720516
5963,2013-10-16,23.0,23.29999923706055,22.809999465942386,23.21999931335449,40483000.0,-0.007765327989904702,1.5789518594180083,1.222216335353711,36.395760431774924,28.604824385450044,-0.04060685005699938,0.6045590536413847,1.2572353122702182,1.5852571073511434,22.287629331417907,0.48999977111816406,-0.8035425364403714,-0.4460000991821289,-1.70395862433028,0.8119584259660222,-1.0749793617562027,0.18297916339194487,-0.6233617447509765,48.78045943858778,14.06065344814548,0.6289792625740749,10,-0.14499950408935547,0.5450000762939453,1.294999599456787,1.8549995422363281,-1.5300006866455114,2,0.04347826086956519,-1.4999904632932155,23.18000030517578,1.6363573311139383,23.34000015258789,-1.2777610002913733,23.28000068664551,0.04347826086956519
5964,2013-10-17,22.78000068664551,22.8799991607666,22.420000076293945,22.79999923706055,69366300.0,-0.009565187537151632,4.111146432696687,0.09090278560467623,39.46361861221065,29.810075140071323,0.1601807455910027,0.7172011446186914,1.4000173421259667,1.8058602260660592,24.14920691419116,0.5799999237060547,-0.7869989909518722,-0.5744994163513155,-1.7386929600069045,0.5896941273042735,-1.1565961881791118,0.007597355476480772,-0.361627958554692,36.000061035156605,-0.7193570036838466,0.5820967718277954,10,0.07499980926513317,0.764999389648434,1.554998874664303,2.0749988555908168,-1.3200016021728551,3,-0.06189639178714812,1.5789518594180083,23.0,-1.4999904632932155,23.18000030517578,1.6363573311139383,23.34000015258789,-0.06189639178714812
5965,2013-10-18,22.959999084472656,23.13999938964844,22.76000022888184,22.86000061035156,44486600.0,0.007901597559330398,-1.5333341810460526,-5.0002861230330815,41.26391337087523,31.330982915849464,-0.03265827958837875,0.43756055872606936,1.138787915519483,1.623845978101027,25.84533120205067,0.37999916076660156,-0.7845025677409403,-0.31700096130371236,-1.3570638864230737,0.723061963815649,-0.8370324238633913,0.20303050125596656,-0.5399990081787109,53.999900817871094,15.363420535107096,0.5200314625596806,10,-0.10499858856201172,0.5850009918212891,1.3850007057189941,1.8950004577636719,-1.6899986267089844,4,-0.06184661261182833,4.111146432696687,22.78000068664551,1.5789518594180083,23.0,-1.4999904632932155,23.18000030517578,-0.06184661261182833
5966,2013-10-21,22.93000030517578,23.11000061035156,22.809999465942386,23.11000061035156,34594600.0,-0.0013065670946460495,2.3333403975756046,-1.800030518043694,43.87352076637812,34.4964131896316,0.004035741255449921,0.38158675876772463,1.0923022651605976,1.6476422133325208,27.486560561386497,0.3000011444091726,-0.7389499369112791,-0.2799997329711914,-1.218397101423367,0.6583976354809842,-0.7491984171972774,0.1891989512548946,-0.5100002288818359,51.000022888183594,8.91116832589121,0.4691986842260874,10,-0.07499980926513672,0.6149997711181641,1.4549994468688965,1.9249992370605469,-1.720001220703125,0,-0.07152199598001119,-1.5333341810460526,22.959999084472656,4.111146432696687,22.78000068664551,1.5789518594180083,23.0,-0.07152199598001119
5967,2013-10-22,22.649999618530273,23.0,22.420000076293945,22.989999771118164,64553000.0,-0.012211106974224784,2.2222163353537066,1.88888653414152,37.7289257006717,36.951270656684315,0.3191680702827746,0.5736481729736518,1.2816389198211127,1.923740983307603,28.996321303208596,0.5799999237060547,-0.6969160516488699,-0.48550043106079244,-1.346405390738802,0.3754045286172172,-0.9159529108997972,-0.05504795122178763,0.7700004577636719,26.13633654331734,-17.544205870253776,0.430452479839004,10,0.2700004577636719,0.8950004577636719,1.739999771118164,2.2049999237060547,-1.3799991607666016,1,-0.05430461646586737,2.3333403975756046,22.93000030517578,-1.5333341810460526,22.959999084472656,4.111146432696687,22.78000068664551,-0.05430461646586737
5968,2013-10-23,22.26000022888184,22.63999938964844,22.200000762939453,22.61000061035156,49021400.0,-0.01721851638926164,1.1463455481793834,1.0294124246877911,36.65479267577482,37.8631035482571,0.7504624605857089,0.8355817921613777,1.5752179277455092,2.3033795839644,31.378517259077874,0.4499988555908203,-0.6465987823350723,-0.7669998168945291,-1.4742288676178887,-0.0597707661711695,-1.1206143422562072,-0.4133852915328511,1.1399998474121062,6.382931233894394,-39.662339427017116,0.3536145253616794,10,0.5500001907348597,1.2399997711181605,2.1499991416931117,2.5949993133544886,-1.0100002288818395,2,-0.046271369095006065,2.2222163353537066,22.649999618530273,2.3333403975756046,22.93000030517578,-1.5333341810460526,22.959999084472656,-0.046271369095006065
5969,2013-10-24,22.3700008392334,22.43000030517578,22.100000381469727,22.34000015258789,50130300.0,0.0049416266496187244,3.400010172551912,-0.08571615413540155,38.8316137688383,38.189121144324716,0.6036064669219634,0.6485715699941821,1.3661529149252658,2.1838719678566605,32.921189834170214,0.3299999237060547,-0.5299130041259552,-0.5869992256164558,-1.2609381291379833,0.08693967790507173,-0.9239686773772178,-0.2500297738556938,0.9819992645263689,25.961607236194084,-21.806145212468067,0.3369694517607637,10,0.3899993896484375,1.0549993515014648,2.1024985313415527,2.4849987030029297,-1.2800006866455078,3,-0.040232520881289036,1.1463455481793834,22.26000022888184,2.2222163353537066,22.649999618530273,2.3333403975756046,22.93000030517578,-0.040232520881289036
5970,2013-10-25,22.459999084472656,22.6299991607666,22.350000381469727,22.59000015258789,34253400.0,0.004023166824447033,1.6666666666666667,-4.333269756500731,42.50869273956862,38.64874118595087,0.4303104262757458,0.5165362313700079,1.2373455991018076,2.085432235833924,33.17534474076033,0.279998779296875,-0.397472744205146,-0.45350093841552663,-1.1382914670875515,0.2312895902564982,-0.795896202751539,-0.11110567407951422,0.8168810359497094,35.64342786352464,-13.706804777283644,0.3423952643360119,10,0.3000011444091797,0.965001106262207,2.0525007247924805,2.395000457763672,-1.1999988555908168,4,-0.0445235993215749,3.400010172551912,22.3700008392334,1.1463455481793834,22.26000022888184,2.2222163353537066,22.649999618530273,-0.0445235993215749
5971,2013-10-28,22.54999923706055,22.54999923706055,22.309999465942386,22.399999618530273,24072100.0,0.0040071307327040895,2.2000050862758043,-1.1538337392529396,48.33947768116676,40.56225730525101,0.24190250247605505,0.3765333598976035,1.1155519605176138,1.9837558064212253,33.41735756251044,0.23999977111816406,-0.3347215068899345,-0.31950073242187216,-0.977103397523198,0.33810193267945365,-0.6483020649725333,0.009300600128788972,0.6562680990246577,49.99989403614254,-5.034050264030547,0.3288013325506626,10,0.1500005722045863,0.7750005722045863,1.662500381469723,2.3050003051757777,-1.2999992370605504,0,-0.056762697232965786,1.6666666666666667,22.459999084472656,3.400010172551912,22.3700008392334,1.1463455481793834,22.26000022888184,-0.056762697232965786
5972,2013-10-29,22.82999992370605,22.93000030517578,22.559999465942386,22.65999984741211,30074200.0,0.012416882311256261,-1.000000000000019,1.13333672418392,55.7894793199658,42.717114959494445,-0.10389221671039195,0.06771329554577221,0.8063559075100848,1.6945465138116695,33.29262235389614,0.3800010681152308,-0.317587858319353,-0.01900005340576527,-0.6531146315157343,0.6151145247042038,-0.3360573424607516,0.29805723564922104,0.30989139510222685,87.951760161228,27.286629598020056,0.31705728905498537,10,-0.2100000381469691,0.4949998855590856,1.402499675750736,2.024999618530277,-1.9200000762939418,1,-0.07095930112339732,2.2000050862758043,22.54999923706055,1.6666666666666667,22.459999084472656,3.400010172551912,22.3700008392334,-0.07095930112339732
5973,2013-10-30,22.709999084472656,22.940000534057614,22.65999984741211,22.8700008392334,30465600.0,-0.0052562785648014865,-1.1538495396691213,-0.9411863703172004,43.902408766990604,43.21031386558111,-0.03280373540869519,0.1472192600554827,0.8935531434764812,1.8066231764022476,32.824341490909056,0.28000068664550426,-0.32274656457029494,-0.10850086212158061,-0.7047799637003216,0.48777823945716037,-0.4066404129109529,0.18963868866779166,0.3674987780953103,72.61888002325179,15.01733240580819,0.29813955078937093,10,-0.08999919891357422,0.6150007247924805,1.4800004959106445,2.145000457763672,-1.4299983978271484,2,-0.06340813231003362,-1.000000000000019,22.82999992370605,2.2000050862758043,22.54999923706055,1.6666666666666667,22.459999084472656,-0.06340813231003362
5974,2013-10-31,22.559999465942386,22.709999084472656,22.440000534057614,22.63999938964844,34497400.0,-0.0066050032838983475,1.454539937404202,0.49999403960089167,34.61533445492111,42.47158287491954,0.09242649297050676,0.2759241581513727,1.0163892911039518,1.9523764177670486,32.373228518938724,0.2699985504150426,-0.2949187143176353,-0.23600044250487784,-0.8358042260701986,0.3638033410604429,-0.5359023342875382,0.06390144927778252,0.4588485477596862,39.682472404042805,-13.149817516573812,0.2999018917826607,10,0.045001029968258166,0.6700010299682582,1.6300001144409144,2.2950000762939418,-1.3400001525878977,3,-0.058067353588373116,-1.1538495396691213,22.709999084472656,-1.000000000000019,22.82999992370605,2.2000050862758043,22.54999923706055,-0.058067353588373116
5975,2013-11-01,22.56999969482422,22.68000030517578,22.399999618530273,22.65999984741211,33328700.0,0.0004432725673122473,3.3076674785058247,1.125002980235081,33.187741646385234,41.284274083809215,0.0237887030726327,0.2429379908872633,0.9807160009750788,1.9394222231827705,31.777709248450837,0.2800006866455078,-0.2852669360808946,-0.2035001754760728,-0.8016827853929058,0.39468243444076023,-0.5025914804344893,0.09559112948234372,0.3937174609439147,41.26980763059251,-5.809925469041396,0.2990913049584168,11,-0.01999950408935547,0.25500011444091797,1.557499885559082,2.2849998474121094,-1.3600006103515625,4,-0.0655737510964931,1.454539937404202,22.559999465942386,-1.1538495396691213,22.709999084472656,-1.000000000000019,22.82999992370605,-0.0655737510964931
5976,2013-11-04,22.57999992370605,22.63999938964844,22.420000076293945,22.54999923706055,28617000.0,0.00044307616380367953,1.933331637907923,-0.3333403975754731,35.98128300541427,41.09009156211394,-0.04590788657952061,0.21979141304098704,0.9494652673384572,1.9207480069127065,30.81130366128229,0.21999931335449574,-0.2738384549235775,-0.1779999732971227,-0.7795281453131047,0.4235281987188593,-0.4787640593051137,0.12276411271086829,0.33189422560417725,33.333333333332895,-9.336619258340043,0.30076408600799165,11,-0.05999946594237926,0.23500061035156605,1.3449993133544993,2.1899995803833043,-1.7000007629394496,0,-0.058458799791154314,3.3076674785058247,22.56999969482422,1.454539937404202,22.559999465942386,-1.1538495396691213,22.709999084472656,-0.058458799791154314
5977,2013-11-05,23.06999969482422,23.25,22.420000076293945,22.61000061035156,46343600.0,0.021700609954552474,1.0243908112282398,15.33295187234147,51.42856697993936,42.73162204035445,-0.5253069700919468,-0.24911429286912323,0.44443785201203667,1.4289869754604254,29.199298606672375,0.8299999237060547,-0.26991091348557816,0.2904997825622573,-0.3238713403532323,0.9048709054777468,-0.016685778895485726,0.5976853440200003,-0.9699993133544922,78.82350301248752,35.40109329429815,0.3071855614577443,11,-0.39499950408935547,-0.2799997329711914,0.8400001525878906,1.6850004196166992,-2.5599994659423793,1,-0.0788903215821255,1.933331637907923,22.57999992370605,3.3076674785058247,22.56999969482422,1.454539937404202,22.559999465942386,-0.0788903215821255
5978,2013-11-06,23.28000068664551,23.3700008392334,23.020000457763672,23.209999084472656,48257800.0,0.009102773931479735,1.7999816895928222,0.15217769890369354,60.24590740598885,45.11098800003784,-0.6430261982443639,-0.4191747148256475,0.23282289306788684,1.2086880176987336,26.9302551759365,0.35000038146972656,-0.2694617122363674,0.4615007400512745,-0.17672990376263797,1.099731383865187,0.14238541814431827,0.7806160619582307,-1.157000312805181,90.72164543023476,44.445259933068726,0.31911532190695646,11,-0.44000053405762074,-0.5200004577636754,0.6174993515014613,1.4749994277954066,-3.0400009155273473,2,-0.10180415675816301,1.0243908112282398,23.06999969482422,1.933331637907923,22.57999992370605,3.3076674785058247,22.56999969482422,-0.10180415675816301
5979,2013-11-07,23.11000061035156,23.559999465942386,23.06999969482422,23.40999984741211,35502900.0,-0.007302408560128315,-1.5789389148220836,-4.28560529685823,53.08645076215438,46.28629444699182,-0.3989747230643843,-0.2543388173705061,0.40016740827392994,1.3653809981258682,25.679727576793614,0.4899997711181676,-0.22892450601190362,0.2865006446838336,-0.35956558295929497,0.9325668723269622,-0.036532469137728896,0.6095337585053962,-0.9371202178955045,61.20699010480504,15.25045174057459,0.32303311382156413,11,-0.17500114440917258,-0.28000068664550426,0.7774991989135778,1.634999275207523,-2.4300003051757777,3,-0.07918649395821942,1.7999816895928222,23.28000068664551,1.0243908112282398,23.06999969482422,1.933331637907923,22.57999992370605,-0.07918649395821942
5980,2013-11-08,23.51000022888184,23.520000457763672,23.09000015258789,23.28000068664551,30884100.0,0.017308507484465885,2.4400024414063477,-0.7666670905229872,60.357137261607136,47.62158995592963,-0.7089187539177182,-0.670606293914819,0.002105507253723715,0.9565005568069722,25.26776704041546,0.43000030517578125,-0.13912642701249212,0.6750002861022999,-0.012160489315878209,1.362161061520478,0.33141989839321084,1.018580673811389,-1.2538926920166062,95.61409966403878,48.217871784740424,0.343580387709089,11,-0.5300006866455114,-0.6800003051757848,0.29749965667724254,1.2049999237060511,-2.590000152587894,4,-0.0974053974152711,-1.5789389148220836,23.11000061035156,1.7999816895928222,23.28000068664551,1.0243908112282398,23.06999969482422,-0.0974053974152711
5981,2013-11-11,23.45000076293945,23.57999992370605,23.399999618530273,23.5,22694900.0,-0.002552082745991724,-1.3999796551548278,-0.2173884198829206,65.503898605935,48.70096987659288,-0.5675078901299955,-0.6344730827824598,0.06789879397362597,1.0110122581651275,24.88226224518665,0.1800003051757777,-0.05721795230933324,0.609500789642329,-0.09619005719541818,1.3151916364800762,0.2566553662234554,0.9623462130612026,-1.115659710329588,88.79317432182235,37.10873746658722,0.3528454234188731,11,-0.4600009918212855,-0.610000610351559,0.3124990463256907,1.2199993133544957,-2.4500007629394496,0,-0.09552245652831315,2.4400024414063477,23.51000022888184,-1.5789389148220836,23.11000061035156,1.7999816895928222,23.28000068664551,-0.09552245652831315
5982,2013-11-12,23.729999542236328,23.84000015258789,23.43000030517578,23.43000030517578,38031100.0,0.011940246063419702,-1.7333392673219485,-6.000076295109057,79.75707939282955,52.68482216835276,-0.789433409863129,-0.9182328899551209,-0.20841354727999928,0.7264595105438616,24.859381775067025,0.4099998474121094,0.018764082426450557,0.8619996070861831,0.06380137112508066,1.6601978430472855,0.46290048910563186,1.2610987250667343,-1.2960057799387705,86.5852864280464,27.965509948115397,0.39909911798055064,11,-0.6099996566772461,-0.7599992752075195,-0.0775003433227539,0.8299999237060547,-2.6599998474121094,1,-0.12010115619248518,-1.3999796551548278,23.45000076293945,2.4400024414063477,23.51000022888184,-1.5789389148220836,23.11000061035156,-0.12010115619248518
5983,2013-11-13,24.0,24.0,23.51000022888184,23.60000038146973,75234900.0,0.011378022038437186,1.4500011920940146,1.3333354526149699,80.98858708934863,57.83740579440026,-0.9579415420754529,-1.1694319884974185,-0.4808631583582894,0.46013509484168935,24.286672744210303,0.4899997711181605,0.08121440708249139,1.0820000648498542,0.1371723564473939,2.0268277732523146,0.6095862106486223,1.5544139190510862,-1.4254055986734073,100.0,35.71045935129864,0.47241385420123055,11,-0.8000001907348633,-0.9499998092651367,-0.39999961853027344,0.5550003051757812,-2.8700008392333984,2,-0.14541665712992335,-1.7333392673219485,23.729999542236328,-1.3999796551548278,23.45000076293945,2.4400024414063477,23.51000022888184,-0.14541665712992335
5984,2013-11-14,21.3700008392334,21.440000534057614,20.770000457763672,20.940000534057614,243255400.0,-0.10958329836527503,1.3508787193318421,1.075001788141067,39.45843105266831,58.53414906176505,1.6600797247153594,1.4224469480067086,2.1186545640573655,3.0793526460113796,23.65956116260168,3.229999542236328,0.034881556806389824,-1.477499103546144,-2.648928691076293,-0.3060695160159952,-2.0632138973112184,-0.8917843097810696,2.6299991607666016,18.575865836015236,-47.29914594669525,0.5857147937650752,11,1.0149993896484375,1.0149993896484375,1.8624992370605469,3.0199995040893555,0.1999988555908203,3,-0.052877914072921084,1.4500011920940146,24.0,-1.7333392673219485,23.729999542236328,-1.3999796551548278,23.45000076293945,-0.052877914072921084
5985,2013-11-15,21.540000915527344,21.690000534057614,21.26000022888184,21.459999084472656,85506000.0,0.007955080468777576,1.2631531395874165,0.18605063785241413,40.38096836635044,59.02300299075796,1.4847463387270814,1.2022495574792913,1.9240333546903514,2.893382542126453,23.59720338748044,0.43000030517577414,0.037463404551036916,-1.2364991188049324,-2.5435047349055644,0.07050649729569969,-1.8900019268552484,-0.5829963107546163,2.4599990844726562,23.839026838702058,-42.22466503639727,0.653502808050316,11,0.8449993133544922,0.8449993133544922,1.6874995231628418,2.84999942779541,0.14999961853026988,4,-0.03992574623019729,1.3508787193318421,21.3700008392334,1.4500011920940146,24.0,-1.7333392673219485,23.729999542236328,-0.03992574623019729
5986,2013-11-18,21.290000915527344,21.71999931335449,21.200000762939453,21.600000381469727,66008900.0,-0.011606313341416152,-1.122444054324414,-3.874904634751097,35.24904970543892,57.2252788491468,1.7126164400387154,1.3945864348405443,2.134071507485274,3.121964533818435,23.552315284143567,0.5199985504150355,0.07035489293247466,-1.4044991493225112,-2.8674370642997076,0.0584387656546852,-2.1359681068111094,-0.673030191833913,2.6453990936279297,16.09908766128318,-45.246296390839525,0.7314689574885985,11,1.0949993133544922,1.0949993133544922,1.9249992370605469,3.09999942779541,0.5099983215332031,0,-0.017379089869533404,1.2631531395874165,21.540000915527344,1.3508787193318421,21.3700008392334,1.4500011920940146,24.0,-0.017379089869533404
5987,2013-11-19,21.420000076293945,21.540000915527344,21.1200008392334,21.309999465942386,57309700.0,0.006106113441817218,1.3999847413107214,-0.35484128986210545,37.667307920241484,54.71654557295265,1.479540599885297,1.2308187717719363,1.9570600807133047,2.975716320964171,22.920758834779676,0.4200000762939453,0.10875850436861967,-1.213000011444091,-2.7832909578030893,0.35729093491490715,-1.9981454846235884,-0.42785453826459374,2.4520919418334977,20.123830051079157,-38.15162017855242,0.7851454731794987,11,0.9650001525878906,0.9650001525878906,1.7699999809265137,2.9700002670288086,0.6000003814697266,1,-0.019607846629224324,-1.122444054324414,21.290000915527344,1.2631531395874165,21.540000915527344,1.3508787193318421,21.3700008392334,-0.019607846629224324
5988,2013-11-20,21.229999542236328,21.46999931335449,21.21999931335449,21.46999931335449,44299700.0,-0.008870239653635426,1.0833353201567824,-2.1818039950062804,37.38140142750792,52.97154009132526,1.5066031661611987,1.412096674817402,2.08977891437009,3.1481979955115023,21.946411961383035,0.25,0.13086302806248185,-1.3515005111694336,-3.036658722219361,0.33365769988049365,-2.194079616694399,-0.5089214056444682,2.5800506446838405,48.42101459023093,-11.702091706443163,0.8425791055249638,11,1.1550006866455078,1.1550006866455078,1.9700007438659668,3.160000801086426,1.0200004577636719,2,-0.007536497920963003,1.3999847413107214,21.420000076293945,-1.122444054324414,21.290000915527344,1.2631531395874165,21.540000915527344,-0.007536497920963003
5989,2013-11-21,21.46999931335449,21.489999771118164,21.25,21.36000061035156,40695500.0,0.011304746881444228,2.2000050862758043,-0.4583283662748719,39.9999930641844,50.70963518050051,1.128140670008733,1.1607248809033628,1.79700659291451,2.8922164472057226,20.768575474173435,0.26000022888183594,0.07634826651127824,-1.0665006637573278,-2.822036465756998,0.6890351382423425,-1.944268564757163,-0.18873276275749262,2.279249878982551,58.33322736925067,-4.0022420928050835,0.8777679009998346,11,0.9150009155273473,0.9150009155273473,1.7300009727478063,2.9200010299682653,0.9600009918212926,3,-0.015836057916238766,1.0833353201567824,21.229999542236328,1.3999847413107214,21.420000076293945,-1.122444054324414,21.290000915527344,-0.015836057916238766
5990,2013-11-22,21.459999084472656,21.5,21.309999465942386,21.40999984741211,41105000.0,-0.0004657768608130608,1.9230611226854701,0.454543878205684,39.81817065782405,47.855665408488186,0.9127532703562942,1.15097758363029,1.752062913977209,2.881703360434095,20.127682203869195,0.19000053405761363,-0.030160904957231338,-1.0265008926391594,-2.8469724947979174,0.7939707095195985,-1.9367366937185366,-0.11626509155978226,2.229665133172915,56.66651831695162,-8.951802734230064,0.9102358010793782,11,0.9250011444091797,0.9250011444091797,1.7400012016296387,2.9300012588500977,0.5400009155273438,4,0.005125844130680957,2.2000050862758043,21.46999931335449,1.0833353201567824,21.229999542236328,1.3999847413107214,21.420000076293945,0.005125844130680957
5991,2013-11-25,21.270000457763672,21.520000457763672,21.270000457763672,21.450000762939453,37566000.0,-0.008853617652130219,-1.7777730682829653,-3.600061036087587,32.69230487078447,42.62624601714984,0.8504307577720915,1.307185176117649,1.8818427498197536,3.0501949337958223,19.407842512608887,0.25,-0.11791816423872703,-1.1524995803832994,-3.0518609211655274,0.7468617603989287,-2.1021802507744134,-0.20281890999218533,2.361270484684262,35.714188400597635,-27.067458195255142,0.9496806703911148,11,1.114999771118164,1.114999771118164,1.929999828338623,3.119999885559082,0.7099990844726562,0,0.01974612445956203,1.9230611226854701,21.459999084472656,2.2000050862758043,21.46999931335449,1.0833353201567824,21.229999542236328,0.01974612445956203
5992,2013-11-26,21.209999084472656,21.40999984741211,21.07999992370605,21.299999237060547,48629300.0,-0.002820938975067855,1.129022334338299,0.5,29.50492379477224,36.90583898441913,0.5759449284382221,1.3065866950943636,1.8800088551276382,3.087163984431683,19.819134789279577,0.32999992370605824,-0.27764898512190683,-1.1315009117126458,-3.094787973252707,0.8317861498274155,-2.1131444424826746,-0.1498573809426169,2.3640464482815915,29.545227949559926,-28.475229594129335,0.9816435307700301,11,0.03500080108642578,1.1750011444091797,1.9900012016296387,3.1750011444091797,0.8000011444091832,1,0.02781707581589732,-1.7777730682829653,21.270000457763672,1.9230611226854701,21.459999084472656,2.2000050862758043,21.46999931335449,0.02781707581589732
5993,2013-11-27,21.270000457763672,21.350000381469727,21.149999618530273,21.290000915527344,40021100.0,0.0028289191834496297,1.85716621253406,0.22222693171703473,31.37651149699117,36.00784792267723,0.0983065612911389,1.1944109048116012,1.7437322713576116,2.9957827650688102,20.279754524236466,0.20000076293945312,-0.46304871931393876,-0.9994996070861824,-3.010914206922944,1.0119149927505795,-2.0052069070045633,0.006207692832198575,2.2479641734907645,43.18188714578674,-13.839180032713116,1.0057072999183807,11,0.129999160766598,1.114999771118164,1.9624996185302734,3.114999771118164,1.0399990081787145,2,0.035260930129705104,1.129022334338299,21.209999084472656,-1.7777730682829653,21.270000457763672,1.9230611226854701,21.459999084472656,0.035260930129705104
5994,2013-11-29,21.25,21.440000534057614,21.200000762939453,21.38999938964844,25043700.0,-0.000940312991689285,-1.0000158947133888,6.999809269502371,25.219292833680413,34.32321730793612,0.11118733327567654,1.171290100735554,1.6917776427050377,2.979976713498793,20.285564299036015,0.2399997711181605,-0.7333809348462488,-0.9540000915527358,-3.01039867257931,1.1023984894738383,-1.982199382066021,0.0741991989605495,2.2130053477846197,38.63633408037781,-12.945180113203492,1.0281992905132868,11,0.14999961853026988,1.135000228881836,1.9050002098083496,3.0900001525878906,1.0400009155273438,4,0.04705882352941182,1.85716621253406,21.270000457763672,1.129022334338299,21.209999084472656,-1.7777730682829653,21.270000457763672,0.04705882352941182
5995,2013-12-02,21.09000015258789,21.299999237060547,21.059999465942386,21.290000915527344,35385200.0,-0.007529404584099231,1.1818418269147082,1.4285831062669938,24.678104210001564,33.14866780844308,0.22422095148853316,1.2803723997815197,1.779703437894863,3.0955312412663254,20.287650972337413,0.2399997711181605,-1.0661199313028362,-1.0399999618530273,-3.1468410525256445,1.0668411288195898,-2.093420507189336,0.013420583483281234,2.3191450973963086,6.521874339166597,-38.68569020582346,1.053420545336308,12,0.21000003814697266,1.2950000762939453,2.002500057220459,3.1999998092651367,1.0,0,0.06353722820734364,-1.0000158947133888,21.25,1.85716621253406,21.270000457763672,1.129022334338299,21.209999084472656,0.06353722820734364
5996,2013-12-03,21.26000022888184,21.26000022888184,21.020000457763672,21.049999237060547,52496700.0,0.008060695830440112,1.2857013106147557,-1.0500009536706962,22.85715722962503,31.503095509485693,0.055337024295415205,1.0607984940386679,1.545855807978068,2.88050547427709,20.30898035237248,0.23999977111816762,-1.044954274486738,-0.8039999008178675,-2.934059552772961,1.326059751137226,-1.8690297267954143,0.26102992515967927,2.0963621252579507,57.142792267066426,16.459988025690024,1.0650298259775475,12,0.010000228881832385,1.1249999999999964,1.8324999809265101,3.0150003433227504,0.9599990844726491,1,0.03480713843609773,1.1818418269147082,21.09000015258789,-1.0000158947133888,21.25,1.85716621253406,21.270000457763672,0.03480713843609773
5997,2013-12-04,21.25,21.350000381469727,21.06999969482422,21.09000015258789,44535000.0,-0.0004703776469510146,-1.7999961853172863,0.7619004368715868,17.94872478876897,29.34390921629248,0.0432332145595673,0.9775788040125661,1.4947668456357803,2.8451244270575557,21.89731295931075,0.2800006866455078,-1.0422748543249227,-0.7230001449584975,-2.827452728654908,1.381452438737913,-1.7752264368067046,0.3292261468897095,2.0546351162122676,54.76178582295312,20.690669166789014,1.0522262918482055,12,0.020000457763671875,1.135000228881836,1.7624998092651367,2.2150001525878906,0.9400005340576136,2,0.034352919634650814,1.2857013106147557,21.26000022888184,1.1818418269147082,21.09000015258789,-1.0000158947133888,21.25,0.034352919634650814
5998,2013-12-05,20.90999984741211,21.299999237060547,20.88999938964844,21.200000762939453,61782100.0,-0.016000007180606568,-1.4848337725990979,-1.8125074505877024,38.49998617173559,29.177241783798163,0.3722096638072401,1.1920370219629746,1.7591184221001654,3.140818291775382,23.9428210933358,0.4099998474121058,-0.9965664078903984,-0.9445002555847175,-3.00553204795888,1.116531536789445,-1.975016151771797,0.086015640602362,2.3439425756311856,3.6364392996224404,-31.056529808129657,1.030515896187081,12,0.2950000762939453,1.4750003814697266,2.0625,2.5399999618530273,1.5,3,0.052606427044324944,-1.7999961853172863,21.25,1.2857013106147557,21.26000022888184,1.1818418269147082,21.09000015258789,0.052606427044324944
5999,2013-12-06,21.280000686645508,21.31999969482422,21.06999969482422,21.1200008392334,51266300.0,0.01769492309581211,1.0833518771656547,-0.5517218699850044,44.09091106130818,29.651990717518622,-0.030817565807215175,0.7145426583805943,1.3374857620636504,2.728053220174843,25.956233589565404,0.4099998474121094,-0.9665538675063345,-0.48299942016601705,-2.470519446041834,1.5045206057098,-1.4767594331039255,0.5107605927718915,1.924262897092195,84.78270784872258,46.704347779474375,0.9937600129379093,12,-0.07500076293945312,1.1049995422363281,1.6924991607666016,2.169999122619629,1.5000000000000036,4,0.04840219671342716,-1.4848337725990979,20.90999984741211,-1.7999961853172863,21.25,1.2857013106147557,21.26000022888184,0.04840219671342716
6000,2013-12-09,21.21999931335449,21.32999992370605,21.200000762939453,21.299999237060547,41430000.0,-0.0028196133155519165,-1.166706404081768,-0.5000000000000222,48.25867011570268,31.38158685584287,-0.009432237457009052,0.6262970058523791,1.358278259555643,2.7422718835764535,28.067361991041818,0.129999160766598,-0.9201503927561845,-0.42850074768066904,-2.2490995808294656,1.3920980854681275,-1.3388001642550655,0.48179866889372747,1.9355790078637334,71.73895917038708,29.604732772916627,0.9102994165743978,12,-0.05499935150146129,1.1650009155273473,1.697501182556156,2.230000495910648,1.5600013732910227,0,0.05042420531557057,1.0833518771656547,21.280000686645508,-1.4848337725990979,20.90999984741211,-1.7999961853172863,21.25,0.05042420531557057
6001,2013-12-10,21.209999084472656,21.34000015258789,21.149999618530273,21.26000022888184,45957600.0,-0.0004712643357881463,-1.2352993975024964,0.6250149011754214,44.44443323137288,33.0415323487985,-0.00987693406867507,0.48472986517980843,1.3249212026154709,2.706605157179858,30.181285498118992,0.1900005340576172,-0.905695124457985,-0.32650089263916016,-1.944833594104722,1.2918318088264016,-1.135667243371941,0.4826654580936207,1.897867679476473,69.56500105733205,23.628481616344963,0.8091663507327805,12,-0.044999122619628906,1.1750011444091797,1.4775009155273438,2.2400007247924805,1.5300006866455078,1,0.04148991542198899,-1.166706404081768,21.21999931335449,1.0833518771656547,21.280000686645508,-1.4848337725990979,20.90999984741211,0.04148991542198899
6002,2013-12-11,20.8799991607666,21.01000022888184,20.649999618530273,20.989999771118164,66075000.0,-0.015558695801530686,3.7999593103095703,2.1999618539002825,41.37932006460543,34.15295552297786,0.2999306676180993,0.6221661147959239,1.6129605014699138,2.9901522931636215,32.083706491869165,0.5599994659423828,-0.8988086161433984,-0.5140007972717271,-1.7833712463690574,0.7553696518256032,-1.1486860218203923,0.12068442727693807,2.181110277058817,33.333241190958624,-11.781360148048257,0.6346852245486652,12,0.16500091552734375,1.4450006484985352,1.787501335144043,2.570000648498535,1.9500007629394496,2,0.06417625509802405,-1.2352993975024964,21.209999084472656,-1.166706404081768,21.21999931335449,1.0833518771656547,21.280000686645508,0.06417625509802405
6003,2013-12-12,20.51000022888184,20.82999992370605,20.26000022888184,20.81999969482422,69575100.0,-0.017720256070698936,2.4545444036644537,2.8181613261200953,27.7778366464631,34.437238168842605,0.6155142221585628,0.7560606669443821,1.933255220173315,3.3136300550707567,33.91931058732452,0.6199989318847621,-0.8456868025502438,-0.709499740600581,-1.1762681906396786,-0.24273129056148335,-0.9428839656201298,-0.47611551558103216,2.454664816171775,23.148149783392366,-19.45604418351022,0.23338422501954936,12,0.29500007629394176,1.6199998855590785,2.222499847412106,2.9399995803832972,2.329999923706051,3,0.08191127676390875,3.7999593103095703,20.8799991607666,-1.2352993975024964,21.209999084472656,-1.166706404081768,21.21999931335449,0.08191127676390875
6004,2013-12-13,20.239999771118164,20.57999992370605,20.21999931335449,20.57999992370605,51883000.0,-0.01316433226477809,1.1176496987512925,1.0967765752573397,24.793443144944945,34.45005360605854,0.8126370157586926,0.9877037428150075,2.1593829809674574,3.5345879858353584,34.186236987837304,0.3600006103515625,-0.7779035807222883,-0.9230001449584968,-1.5567559902547785,-0.2892442996622151,-1.2398780676066394,-0.6061222223103542,2.5623853849651432,1.7857538193779374,-37.42696299214946,0.31687792264814135,12,0.5450000762939453,1.869999885559082,2.560000419616699,3.2100000381469727,2.3199996948242223,4,0.1072134437170531,2.4545444036644537,20.51000022888184,3.7999593103095703,20.8799991607666,-1.2352993975024964,21.209999084472656,0.1072134437170531
6005,2013-12-16,20.68000030517578,20.75,20.25,20.350000381469727,54485600.0,0.021739157066863468,1.1276626828723901,-0.9705875753121981,38.9513319979541,36.23829524698399,0.34460026342594574,0.5059088494556825,1.6793956480274588,3.0490426628202627,34.73940642634349,0.5100002288818359,-0.7181723221585194,-0.4399995803833008,-1.0826912159331918,0.20269205516659028,-0.7613453981582481,-0.11865376260835347,1.9157939834892197,41.071486351398256,1.3577262564818326,0.32134581777494553,12,0.10499954223632812,1.4299993515014648,2.2024993896484375,2.7699995040893555,1.5200004577636719,0,0.10154740572920318,1.1176496987512925,20.239999771118164,2.4545444036644537,20.51000022888184,3.7999593103095703,20.8799991607666,0.10154740572920318
6006,2013-12-17,20.920000076293945,21.1299991607666,20.68000030517578,20.739999771118164,45343300.0,0.011605404621686466,-2.0,0.5454555963355778,44.912305592940285,39.23424866966968,0.05732822122326198,0.24956352832457185,1.4055644193418217,2.7644313100126006,34.86283003817733,0.4499988555908203,-0.6241308683259561,-0.1814997673034675,-0.8248878551292655,0.46188832052233053,-0.5031938112163665,0.1401942766094315,1.4857306143462132,76.92317366097825,34.43921384409293,0.3216940439128993,12,-0.1400003433227539,1.1899995803833008,1.984999656677246,2.5299997329711914,1.0799999237060547,1,0.0889101626944675,1.1276626828723901,20.68000030517578,1.1176496987512925,20.239999771118164,2.4545444036644537,20.51000022888184,0.0889101626944675
6007,2013-12-18,21.0,21.040000915527344,20.520000457763672,20.8799991607666,55495300.0,0.0038240881173183805,4.199935151012312,0.666670198787776,45.29616377396811,39.989379514362184,-0.06913370455014345,0.14386074053203757,1.3000245930790797,2.6425465111832835,34.99532405839783,0.5200004577636719,-0.5069326659884794,-0.08049983978271413,-0.7073203742782184,0.5463206947127901,-0.393910107030468,0.23291042746503976,1.230872180457304,85.71437554233692,41.529248073855484,0.3134102672477522,12,-0.2200002670288086,1.109999656677246,1.9149999618530273,2.4499998092651367,0.75,2,0.08285713195800781,-2.0,20.920000076293945,1.1276626828723901,20.68000030517578,1.1176496987512925,20.239999771118164,0.08285713195800781
6008,2013-12-19,21.06999969482422,21.07999992370605,20.770000457763672,21.06999969482422,36678100.0,0.0033333188011532844,29.99923707801943,0.0,46.917805087391784,40.3034788505937,-0.12745376102062878,0.06457020653270007,1.209285110080856,2.525214929519535,35.09409725387936,0.30999946594237926,-0.39044561880779227,-0.002500152587892046,-0.6253584217009021,0.620358116525118,-0.31392928714439705,0.30892898196861296,1.0000026562648614,93.4066509886775,46.51534225812277,0.3114291345565057,12,-0.28999996185302734,1.0399999618530273,1.9750003814697266,2.380000114440918,0.5799999237060547,3,0.08353109892612731,4.199935151012312,21.0,-2.0,20.920000076293945,1.1276626828723901,20.68000030517578,0.08353109892612731
6009,2013-12-20,21.1299991607666,21.25,20.959999084472656,21.059999465942386,64140500.0,0.0028476253826013043,-1.1481512878113564,100.0,50.70920186974169,40.57576015659803,-0.23576140977083782,-0.023407351954876532,1.1123740983574635,2.4190293187210976,35.068971188931755,0.29000091552734375,-0.25099214219184773,0.07449932098388601,-0.5206201896295042,0.6696188315972762,-0.2230604343228073,0.3720590762905793,0.7920029473037111,87.99991607666016,34.51493390685767,0.29755975530669465,12,-0.34999942779541016,-0.15999984741211293,1.9950008392333984,2.320000648498535,0.8500003814697266,4,0.08092764125596164,29.99923707801943,21.06999969482422,4.199935151012312,21.0,-2.0,20.920000076293945,0.08092764125596164
6010,2013-12-23,21.56999969482422,21.6299991607666,21.21999931335449,21.25,41245900.0,0.02082349983593912,-1.1578878682929061,4.5714441416896054,55.016169244054595,41.75039749134045,-0.6938600887417685,-0.4793193270908134,0.6311095735993391,1.9301421981485305,34.71500078014099,0.5,-0.2135178202410053,0.5089998245239258,-0.1036355193633689,1.1216351684112205,0.20268215258028022,0.8153174964675713,0.21584218966882673,94.59463639191077,39.85503200916594,0.30631767194364673,12,-0.6450004577636719,-0.6000003814697301,0.8150005340576172,1.2150001525878906,0.3400001525878906,0,0.04589706931501358,-1.1481512878113564,21.1299991607666,29.99923707801943,21.06999969482422,4.199935151012312,21.0,0.04589706931501358
6011,2013-12-24,21.690000534057614,21.76000022888184,21.440000534057614,21.459999084472656,18372000.0,0.005563321322725301,-1.37038083598832,0.7187552154113805,56.87500260770099,43.472139996128845,-0.8254133745293828,-0.5968418808442841,0.46845413175336503,1.7566661022548011,34.18253455277771,0.31999969482422586,-0.21182561363122687,0.608000659942622,-0.061000227948746044,1.27700154783399,0.27350021599693974,0.9425011038883042,-1.470001220703125,94.35486227863544,37.981482354377746,0.3345004439456835,12,-0.7000007629394496,-0.7000007629394496,0.6949996948242223,1.0949993133544957,-0.14000129699706676,1,0.023513149669177613,-1.1578878682929061,21.56999969482422,-1.1481512878113564,21.1299991607666,29.99923707801943,21.06999969482422,0.023513149669177613
6012,2013-12-26,21.799999237060547,21.8799991607666,21.71999931335449,21.71999931335449,17064400.0,0.005071401581120849,-2.9999999999997335,0.3478235630706669,64.983148549645,47.60606354092683,-0.8841654878942293,-0.6960602848110966,0.3213576376294931,1.5913728475240383,33.28698160521895,0.18999862670898793,-0.21491137305262242,0.6884993553161607,-0.05243244370915079,1.4294311543414722,0.31803345580350495,1.0589652548288164,-1.5491999053955112,92.79279124474404,28.519661383070627,0.3704658995126566,12,-0.75,-0.75,0.5850009918212891,0.9850006103515625,0.0,3,0.009174347244904846,-1.37038083598832,21.690000534057614,-1.1578878682929061,21.56999969482422,-1.1481512878113564,21.1299991607666,0.009174347244904846
6013,2013-12-27,22.020000457763672,22.049999237060547,21.780000686645508,21.790000915527344,24098500.0,0.010091799468007201,-1.1599884033203125,2.874997019764791,63.12055586330135,51.864631620744206,-0.9693895378126562,-0.9033053831968871,0.07185301875830064,1.3183917312119533,32.20508843558849,0.26999855041503906,-0.20260139975484748,0.8710005760192878,0.027476572634281382,1.7145245794042943,0.4492385743267846,1.292762577711791,-1.7040331329345726,97.24781879840553,34.09969339596847,0.421762001692504,12,-0.8700008392333984,-0.8850011825561523,0.36499977111816406,0.7649993896484375,-0.04000091552734375,4,-0.012261600915111526,-2.9999999999997335,21.799999237060547,-1.37038083598832,21.690000534057614,-1.1578878682929061,21.56999969482422,-0.012261600915111526
6014,2013-12-30,22.25,22.32999992370605,22.0,22.0,27711600.0,0.010445028948908863,-1.639999389648409,1.0869586850878212,67.22409306841394,55.00604951746197,-0.988207064271112,-1.1115351660179158,-0.1784932825225809,1.0376488824868275,31.47855261065679,0.32999992370605113,-0.1476766552761859,1.0510001182556152,0.07424062387227792,2.0277596126389525,0.5626203710639466,1.539379865447284,-1.8299907604370134,92.79280362911572,29.461880101919277,0.4883797471916688,12,-0.8249998092651367,-0.9750003814697301,0.13500022888183594,0.5349998474121094,0.23999977111816406,0,-0.026966309279538248,-1.1599884033203125,22.020000457763672,-2.9999999999997335,21.799999237060547,-1.37038083598832,21.690000534057614,-0.026966309279538248
6015,2013-12-31,22.43000030517578,22.46999931335449,22.149999618530273,22.25,33240500.0,0.00808990135621479,1.4615520049298343,0.720001220703125,69.30381771540667,57.71621753106934,-0.9989104986682023,-1.250091586041016,-0.3829710077123245,0.8052014166705206,30.621772865223395,0.3199996948242152,-0.013559355258969674,1.1640004158020005,0.04521518614597042,2.2827856454580306,0.6046078009739873,1.7233930306300138,-1.8571918108813499,96.11659654528789,32.187324598690864,0.5593926148280146,12,-0.9350004196166992,-1.0850009918212926,-0.04500007629394531,0.3549995422363281,0.23999977111816406,1,-0.020062450147876887,-1.639999389648409,22.25,-1.1599884033203125,22.020000457763672,-2.9999999999997335,21.799999237060547,-0.020062450147876887
6016,2014-01-02,22.0,22.290000915527344,21.90999984741211,22.170000076293945,44377000.0,-0.019170766800059136,-1.1714323082707996,-0.9444432670707413,67.17792577605974,60.14752442019064,-0.4465621778707245,-0.8029789770148881,0.01801766323865195,1.1830747935431525,29.465140193993843,0.5200004577636719,0.16086247532864206,0.6970001220703139,-0.4689033709448829,1.8629036150855107,0.1140483755627173,1.2799518685779105,-1.237472423799563,37.33342488606819,-29.20751852839352,0.582951746507598,1,-0.38000011444091797,-0.6550006866455114,0.38500022888183594,0.7849998474121094,0.8299999237060511,3,-0.004090916026722291,1.4615520049298343,22.43000030517578,-1.639999389648409,22.25,-1.1599884033203125,22.020000457763672,-0.004090916026722291
6017,2014-01-03,21.979999542236328,22.1200008392334,21.82999992370605,22.09000015258789,36328200.0,-0.0009091117165305196,2.4117356670032954,0.6470621234390602,75.2577049300671,63.2964021804879,-0.30500416916809314,-0.7646907643060601,0.017202562703950264,1.1456723306980834,28.44271392672607,0.2900009155273473,0.2764401465439441,0.6404996871948256,-0.5635021162831393,1.8445014906727906,0.038498785455843176,1.242500588933808,-1.0467247923204859,28.985399078942425,-41.26631944380486,0.6020009017389832,1,-0.2650003433227539,-0.6350002288818395,0.4050006866455078,0.8050003051757812,0.7299995422363281,4,-0.019563253600142327,-1.1714323082707996,22.0,1.4615520049298343,22.43000030517578,-1.639999389648409,22.25,-0.019563253600142327
6018,2014-01-06,22.01000022888184,22.229999542236328,21.93000030517578,21.959999084472656,34150300.0,0.001364908429040801,-4.4545958974181135,-0.4545533361076755,83.14605136264602,66.90049656858838,-0.20969507684097977,-0.7463210703671486,-0.021121473807806268,1.058179760469276,27.187048683764225,0.2999992370605469,0.36636491446822816,0.6155003547668478,-0.6062582639119967,1.8372589734456923,0.004621045427427362,1.2263796641062683,-0.9230530226221312,28.125074505878132,-48.68916421742196,0.6108793093394221,1,-0.16500091552735086,-0.6650009155273509,-0.1950001716613805,0.7749996185302699,0.8400001525878906,0,-0.009541162636869327,2.4117356670032954,21.979999542236328,-1.1714323082707996,22.0,1.4615520049298343,22.43000030517578,-0.009541162636869327
6019,2014-01-07,22.309999465942386,22.40999984741211,22.149999618530273,22.26000022888184,37368800.0,0.013630133300357006,1.0800018310547466,0.9999618539003676,82.21341340677255,69.92241258666814,-0.3628681785437564,-1.017359443531003,-0.32967584383025184,0.7008914314006098,26.06120056872983,0.3999996185302699,0.46594607274241895,0.8639996528625531,-0.4225527901079502,2.1505520958330564,0.22072343137730144,1.5072758743478047,-1.084747048973199,75.00000000000111,-6.073745340600908,0.6432762214852523,1,-0.35499954223633523,-0.9650001525878977,-0.4174995422363317,0.475000381469723,-0.03999900817871449,1,-0.014791570219883865,-4.4545958974181135,22.01000022888184,2.4117356670032954,21.979999542236328,-1.1714323082707996,22.0,-0.014791570219883865
6020,2014-01-08,22.290000915527344,22.36000061035156,22.149999618530273,22.290000915527344,38362700.0,-0.0008963940337861631,2.000027247956505,0.0,79.65370467465652,72.45337948299654,-0.25702591692081356,-0.9624333686594895,-0.3215425559182137,0.6932405655170157,24.906289115497934,0.2100009918212855,0.564420783114155,0.7905010223388658,-0.5445564855147502,2.1255585301924818,0.12297226841205955,1.458029776265672,-0.9402738089196276,79.3105262638654,-2.1937137087142276,0.6675287539268079,1,-0.19500160217285512,-0.9450016021728551,-0.39750099182128906,0.4949989318847656,0.2699985504150426,2,0.008972581757567433,1.0800018310547466,22.309999465942386,-4.4545958974181135,22.01000022888184,2.4117356670032954,21.979999542236328,0.008972581757567433
6021,2014-01-09,22.09000015258789,22.309999465942386,21.920000076293945,22.290000915527344,31794000.0,-0.00897266732726476,2.250023842070061,-100.0,72.4279838621057,73.28058340660328,0.006349467725641489,-0.7305821525335183,-0.13887713564849236,0.8675013017563451,23.40280008685162,0.38999938964844105,0.6497252134097238,0.5465002059936523,-0.8062714402880005,1.8992718522753052,-0.12988561714717406,1.2228860291344787,-0.6282458253054983,44.827631565966655,-34.650980960886514,0.6763858231408261,1,0.034999847412109375,-0.745000839233402,-0.24749994277954102,0.6700000762939453,0.31999969482421875,3,0.02625622090084523,2.000027247956505,22.290000915527344,1.0800018310547466,22.309999465942386,-4.4545958974181135,22.01000022888184,0.02625622090084523
6022,2014-01-10,22.21999931335449,22.280000686645508,21.989999771118164,22.229999542236328,30318600.0,0.005884977812069758,4.272623237910287,0.05000095367069621,73.09236394053657,74.38856208185165,-0.06460083334733469,-0.7958481299547628,-0.2940850947353759,0.7122567352326961,21.090514161718747,0.29000091552734375,0.6958623865832472,0.6094993591308544,-0.7376298249341566,1.9566285431958654,-0.06406523290165111,1.28306395116336,-0.6574204874648863,61.22436269224259,-15.811160682399802,0.6735645920325052,1,-0.06999969482421875,-0.875,-0.39249897003173473,0.5400009155273473,0.06000137329101918,4,0.027452773591444046,2.250023842070061,22.09000015258789,2.000027247956505,22.290000915527344,1.0800018310547466,22.309999465942386,0.027452773591444046
6023,2014-01-13,22.190000534057614,22.81999969482422,22.13999938964844,22.38999938964844,59600000.0,-0.001350080118087349,-3.533318074602562,19.999427808500187,71.54475137778843,74.8686352273377,-0.00888604345379207,-0.667771633291931,-0.2862948754204524,0.7157810257348487,18.600490650848535,0.6800003051757777,0.7291120408428924,0.49550056457519176,-0.769718131597589,1.7607192607479725,-0.1371087835111986,1.1281099126615821,-0.5366796594215231,30.00006357831431,-43.76284384792058,0.632609348086391,1,0.13499927520752308,-0.6700010299682582,-0.36250019073485973,0.46999931335449574,0.10999870300293324,0,0.023433913379899973,4.272623237910287,22.21999931335449,2.250023842070061,22.09000015258789,2.000027247956505,22.290000915527344,0.023433913379899973
6024,2014-01-14,22.40999984741211,22.520000457763672,22.200000762939453,22.32999992370605,44300800.0,0.009914344662445451,1.1333231608460965,-0.4000019073595504,68.75002128739337,74.80710229089178,-0.22775328490994795,-0.7556047095747331,-0.5215685540445918,0.4743095218017821,15.931130831779894,0.32999992370605824,0.7353600691476316,0.6069998741149902,-0.4946373180637593,1.7086370662937398,0.056181278025615455,1.157818470204365,-0.6166775143534444,54.444442089692046,-15.994218021248997,0.5508185960893756,1,-0.08500003814697266,-0.8900003433227539,-0.6149997711181641,0.25,-0.2800006866455078,1,0.01963411588815478,-3.533318074602562,22.190000534057614,4.272623237910287,22.21999931335449,2.250023842070061,22.09000015258789,0.01963411588815478
6025,2014-01-15,22.78000068664551,23.0,22.420000076293945,22.5,61767800.0,0.01651052395148178,-1.636360089645277,3.5000119209402127,71.88757204268789,75.33039632051714,-0.6066848627326884,-1.0121032114419073,-0.9031816273822137,0.08572805929608762,13.9863881734819,0.5900001525878906,0.7464525366366495,0.8720006942749059,-0.1780643111648459,1.9220656997146577,0.3469681915550318,1.39703319699478,-0.8634770701749801,79.62969176890736,11.711628857845469,0.5250325027198754,1,-0.365000724792484,-1.1700010299682653,-0.985000610351566,-0.12000083923340199,-0.6599998474121129,2,-0.022388069074151584,1.1333231608460965,22.40999984741211,-3.533318074602562,22.190000534057614,4.272623237910287,22.21999931335449,-0.022388069074151584
6026,2014-01-16,22.78000068664551,22.90999984741211,22.6299991607666,22.85000038146973,38918100.0,0.0,1.9473969522357397,-0.24999829701432236,70.58827300740099,74.81157055133201,-0.5413331310480807,-0.9123906395237853,-0.9153556671880914,0.06935386808392252,13.082423013496653,0.2800006866455078,0.7240150187404986,0.7790006637573264,-0.2313442187307473,1.7893455462454,0.2738282225132913,1.2841731050013614,-0.711790376480856,78.2178947030489,12.890864122415621,0.5051724412440367,1,-0.3200006484985387,-1.1700010299682653,-1.0050005912780797,-0.21500015258789418,-0.9400005340576207,3,-0.009657647676547199,-1.636360089645277,22.78000068664551,1.1333231608460965,22.40999984741211,-3.533318074602562,22.190000534057614,-0.009657647676547199
6027,2014-01-17,22.739999771118164,22.78000068664551,22.57999992370605,22.57999992370605,44349100.0,-0.001755966388130803,-1.5000119209403016,-2.2857220708447374,66.36362927018723,72.94685698550325,-0.42710343061853706,-0.7750887271773976,-0.9040411818882887,0.0930607804289707,11.836495544709202,0.20000076293946023,0.6744389013656473,0.651999759674073,-0.29296187523014794,1.596961394578294,0.17951894222196074,1.1244805771261852,-0.5413389043765591,69.76743670268436,8.127946646674687,0.47248081745211074,1,-0.2799997329711914,-1.130000114440918,-0.9649996757507324,-0.3549995422363281,-0.8099994659423828,4,-0.014511870141933114,1.9473969522357397,22.78000068664551,-1.636360089645277,22.78000068664551,1.1333231608460965,22.40999984741211,-0.014511870141933114
6028,2014-01-21,22.82999992370605,22.95000076293945,22.63999938964844,22.90999984741211,33423000.0,0.0039577903911061085,2.874974668303873,-0.5000000000000111,64.07767170077194,70.9317745737254,-0.43421689358016025,-0.7657329989343644,-1.0290434025212143,-0.007286940639158246,10.746054096862144,0.3100013732910085,0.6658045167722833,0.653999900817869,-0.216678421462138,1.524678223097876,0.21866073967786548,1.0893390619578724,-0.5191515783082714,78.74997019764875,20.1815628873876,0.4353391611400034,1,-0.3699998855590785,-1.220000267028805,-1.1449999809265101,-0.5050001144409144,-0.9099998474121058,1,-0.024091074853199612,-1.5000119209403016,22.739999771118164,1.9473969522357397,22.78000068664551,-1.636360089645277,22.78000068664551,-0.024091074853199612
6029,2014-01-22,22.84000015258789,22.95000076293945,22.78000068664551,22.90999984741211,30700100.0,0.0004380301758764027,1.266644626417794,0.8749970197648802,60.846560312603366,68.84209186683061,-0.4035699779449686,-0.6756991414770184,-1.0691707136875266,-0.027202642746541272,10.091467959498448,0.1700000762939382,0.6400060647740418,0.5785000801086433,-0.1894715090451662,1.3464716692624528,0.19451428553173855,0.962485874685548,-0.43267057554579935,72.41381578298316,17.826861537659696,0.3839857945769045,1,-0.38000011444091797,-1.2300004959106445,-1.372499942779541,-0.7100000381469727,-1.0400009155273438,2,-0.023642771975470378,2.874974668303873,22.82999992370605,-1.5000119209403016,22.739999771118164,1.9473969522357397,22.78000068664551,-0.023642771975470378
6030,2014-01-23,22.559999465942386,22.85000038146973,22.459999084472656,22.690000534057614,37013600.0,-0.012259224377184519,-1.3636311092615927,1.8571662125339585,66.09194079325982,68.13808708140328,-0.09078983701053289,-0.3348976938599755,-0.8360670530838767,0.24115371649761386,10.064374329893019,0.39000129699707387,0.5885066098489844,0.24899940490723083,-0.4563755766019213,0.954374386416383,-0.10368808584734523,0.6016868956618069,0.44000053405761363,20.408171209255762,-34.859193209611185,0.3526874907545766,1,-0.06499958038330433,-0.9349994659423864,-1.1124997138977086,-0.44999980926514027,-0.9899997711181676,3,-0.019060297666448678,1.266644626417794,22.84000015258789,2.874974668303873,22.82999992370605,-1.5000119209403016,22.739999771118164,-0.019060297666448678
6031,2014-01-24,22.200000762939453,22.540000915527344,22.170000076293945,22.399999618530273,40917300.0,-0.015957389695261504,-1.8461577962806734,1.5384400950732964,55.28849592578936,66.15987952420915,0.32011711181883484,0.06879515043674189,-0.5261812495407838,0.5895319232223315,10.079770441806737,0.38999938964844105,0.5137214432127521,-0.1364993095397935,-0.7816522945072322,0.5086536754276452,-0.45907580202351284,0.18607718294392583,0.7891992187499994,3.8462384917287338,-52.48413278644969,0.32257649248371983,1,0.3699989318847656,-0.4400005340576172,-0.7525010108947754,-0.09000110626220703,-0.3800010681152344,4,-0.0036036000430957893,-1.3636311092615927,22.559999465942386,1.266644626417794,22.84000015258789,2.874974668303873,22.82999992370605,-0.0036036000430957893
6032,2014-01-27,22.0,22.11000061035156,21.76000022888184,21.770000457763672,60510000.0,-0.009009043066040445,-1.8000030517578351,-1.1500042915589803,49.777772503130095,63.74132631591378,0.5426998359894952,0.2999250350382603,-0.38867721038401726,0.7739168051295948,10.301367940466251,0.44000053405761363,0.44910492592250506,-0.34650011062622,-0.9621649910473202,0.26916476979488024,-0.6543325508367701,-0.038667670415669875,0.9564319854736318,20.168038941950734,-38.08890271342266,0.30783244021054984,1,0.38000011444091797,-0.23999977111816406,-0.5550003051757812,0.1099996566772461,-0.12999916076660156,0,-0.0072727203369140625,-1.8461577962806734,22.200000762939453,-1.3636311092615927,22.559999465942386,1.266644626417794,22.84000015258789,-0.0072727203369140625
6033,2014-01-28,21.75,22.0,21.700000762939453,21.8799991607666,41431800.0,-0.011363636363636354,-1.6087158435958038,-0.565214867397542,37.272732789854274,60.24384981618721,0.8087732342645282,0.5572295884911327,-0.21407175652269217,1.0020581630371055,10.975070812126006,0.2999992370605469,0.40914483304336713,-0.5830000877380357,-1.2393088661538272,0.0733086906777558,-0.9111544769459314,-0.25484569853013994,1.1346460800781237,3.999938964843761,-49.985305214646885,0.32815438920789614,1,0.6000003814697266,0.13500022888183594,-0.30500030517578125,0.3599996566772461,0.06999969482421875,1,0.008275876100035884,-1.8000030517578351,22.0,-1.8461577962806734,22.200000762939453,-1.3636311092615927,22.559999465942386,0.008275876100035884
6034,2014-01-29,21.649999618530273,21.84000015258789,21.600000381469727,21.6200008392334,35406500.0,-0.004597718688263308,-5.85716621253406,-0.2307613304576199,35.96488806460226,56.252440485288815,0.8824269647520353,0.6429384830457465,-0.10739670114234912,1.0806738625023762,11.259961244579635,0.23999977111816406,0.3517062513790705,-0.6530004501342788,-1.376678390054927,0.07067748978636956,-1.014839420094603,-0.2911614801739546,1.1398748361767552,3.9999389648437385,-44.849318322105105,0.3618389699603246,1,0.6250009536743164,0.3299999237060547,-0.2049999237060547,0.46000003814697266,0.07999992370605469,2,0.012471153003281277,-1.6087158435958038,21.75,-1.8000030517578351,22.0,-1.8461577962806734,22.200000762939453,0.012471153003281277
6035,2014-01-30,21.979999542236328,21.989999771118164,21.6299991607666,21.770000457763672,42883000.0,0.015242490970928557,2.1304463204683795,7.000254323499491,47.71782951626154,53.711280097384424,0.4771950889125236,0.29249334998640464,-0.43223015472202064,0.7332265102646147,11.143624845857408,0.3600006103515625,0.30829556081259923,-0.3005004882812514,-1.0354471901259217,0.43444621356341884,-0.6679738392035866,0.06697286264108371,0.6908875051469714,40.425419667188145,-8.56355195592242,0.36747335092233496,1,0.2950010299682617,0.13000011444091797,-1.1050000190734863,0.13000011444091797,-0.2899990081787145,3,-0.008189277021134478,-5.85716621253406,21.649999618530273,-1.6087158435958038,21.75,-1.8000030517578351,22.0,-0.008189277021134478
6036,2014-01-31,21.90999984741211,21.989999771118164,21.61000061035156,21.61000061035156,43325300.0,-0.0031846995578734827,-1.5333341810459564,1.4285740236149125,43.40426775274608,51.16023992877986,0.45908465454345304,0.3746112597920934,-0.3497113906442877,0.7792867435787088,11.606662194208317,0.3799991607666051,0.2583879120393,-0.3660001754760742,-1.109233754445448,0.3772334034932996,-0.7376169649607611,0.005616614008612686,0.6537985333798346,60.78418172910468,12.791723155025615,0.3716167894846878,1,0.36500072479248047,0.3100004196166992,-0.9625005722045898,0.19999980926513672,-0.2999992370605504,4,-0.015518035369956884,2.1304463204683795,21.979999542236328,-5.85716621253406,21.649999618530273,-1.6087158435958038,21.75,-0.015518035369956884
6037,2014-02-03,21.549999237060547,21.950000762939453,21.459999084472656,21.93000030517578,60693300.0,-0.016430881463200153,1.3333303058101198,-1.2666734483679263,38.05968715238078,48.26935275673639,0.70686652008904,0.7386147477916687,0.014692263816147744,1.1091793562530334,12.39987285832727,0.4900016784667969,0.15071535273638403,-0.7045007705688491,-1.5063535684084073,0.09735202727070913,-1.1054271694886282,-0.30357437164907,0.9174193437991747,16.666666666666664,-32.213656935854814,0.40092639891977944,2,0.6550006866455078,0.6800003051757812,-0.5599994659423828,0.5600004196166992,0.2700004577636719,0,0.012529024005687228,-1.5333341810459564,21.90999984741211,2.1304463204683795,21.979999542236328,-5.85716621253406,21.649999618530273,0.012529024005687228
6038,2014-02-04,21.799999237060547,21.81999969482422,21.399999618530273,21.57999992370605,46626500.0,0.011600928484956086,2.230766973553901,-0.5789439341464733,38.74538823300881,45.81366697011478,0.3301106315917117,0.497586870752567,-0.22178366677562877,0.8267066722856633,13.037370417283473,0.4200000762939453,0.04715089941046102,-0.4440007209777832,-1.2646145294325635,0.37661308747699707,-0.8543076252051733,-0.03369381675039307,0.5465290042327275,67.79652797982737,18.809544829081034,0.41030690422739,2,0.3250007629394531,0.40000057220458984,-0.75,0.3100004196166992,-0.279998779296875,1,0.003211082780858465,1.3333303058101198,21.549999237060547,-1.5333341810459564,21.90999984741211,2.1304463204683795,21.979999542236328,0.003211082780858465
6039,2014-02-05,21.979999542236328,22.06999969482422,21.57999992370605,21.690000534057614,46291400.0,0.00825689502180249,1.0851084552482753,1.318181424100287,34.12697631786688,42.262004250626674,0.017087147472576447,0.3073544058235882,-0.39362653994125196,0.6163877224012353,13.081039404657336,0.4899997711181676,-0.04108175616208598,-0.24750041961669922,-1.075761584187184,0.5807607449537855,-0.6616310019019416,0.16663016266854314,0.2340146918701258,86.56714293441283,39.74374115302657,0.4141305822852424,2,-0.009999275207519531,0.2200002670288086,-0.8375000953674316,0.13000011444091797,-0.6299991607666016,2,-0.007279338068440722,2.230766973553901,21.799999237060547,1.3333303058101198,21.549999237060547,-1.5333341810459564,21.90999984741211,-0.007279338068440722
6040,2014-02-06,22.489999771118164,22.57999992370605,21.96999931335449,22.040000915527344,49584300.0,0.023202922634362633,-1.06779145963383,1.5517254987075835,45.21451044130842,41.14267253012879,-0.5631030547605747,-0.19699415698121925,-0.8890525144285384,0.07824767942204147,13.404883715216286,0.6100006103515625,-0.12249831269383549,0.2524998664855964,-0.5837295716896271,1.08872930466082,-0.16561485260201536,0.6706145855732082,-1.0900001525878906,92.37287039731059,47.47501341272644,0.4181147190876111,2,-0.5,-0.28999996185302734,-1.1399998664855957,-0.38000011444091797,-0.9799995422363246,3,-0.03379280731953738,1.0851084552482753,21.979999542236328,2.230766973553901,21.799999237060547,1.3333303058101198,21.549999237060547,-0.03379280731953738
6041,2014-02-07,22.670000076293945,22.71999931335449,22.299999237060547,22.520000457763672,54109200.0,0.008003570787356695,2.3600262453174903,0.3333333333333333,48.89590455801886,41.04468720289421,-0.7480927230238592,-0.34921903749948413,-1.0459612956465278,-0.1300894482041457,14.431166876936741,0.42000007629394176,-0.1968182838629886,0.40350017547607564,-0.4512153726629684,1.2582157236151197,-0.02385759859344816,0.8308579495455994,-1.2464004516601577,96.21217813484407,52.21046287047345,0.4273577740695225,2,-0.6100006103515625,-0.4700002670288086,-1.2500004768371582,-0.5600004196166992,-1.0400009155273438,4,-0.043228916583071375,-1.06779145963383,22.489999771118164,1.0851084552482753,21.979999542236328,2.230766973553901,21.799999237060547,-0.043228916583071375
6042,2014-02-10,22.82999992370605,22.8799991607666,22.559999465942386,22.63999938964844,45300500.0,0.007057778865180442,1.2069019948303854,1.2666734483678939,50.0,42.45882800402151,-0.8694025965911116,-0.4860985263842288,-1.1785999901553517,-0.31762376309073304,15.62057989367294,0.3199996948242152,-0.26121578377960475,0.5329999923706019,-0.35751418293837744,1.4235141676795813,0.08774290471611224,0.9782570800250916,-1.354544311523437,96.62167212666837,54.66013098699378,0.4452570876544892,2,-0.6900005340576136,-0.6300001144409144,-1.347500324249264,-0.720000267028805,-1.2000007629394496,0,-0.053438428271201044,2.3600262453174903,22.670000076293945,-1.06779145963383,22.489999771118164,1.0851084552482753,21.979999542236328,-0.053438428271201044
6043,2014-02-11,22.709999084472656,22.8799991607666,22.670000076293945,22.78000068664551,45804800.0,-0.0052562785648014865,-1.799994913724044,-0.3684284495307256,48.05968687619778,43.80269453864324,-0.6692879587213127,-0.3427143991847146,-1.0340026100917044,-0.2330005740783605,15.691803547764058,0.20999908447265625,-0.2829698383375039,0.3869992256164565,-0.5205623556349828,1.2945608068678958,-0.06678156500926491,0.8407800162421779,-1.1502708593750022,86.92306337976511,46.79709359925843,0.4537807906257198,2,-0.5699996948242188,-0.5099992752075195,-1.179999828338623,-0.5999994277954102,-0.8799991607666051,1,-0.03918975894001464,1.2069019948303854,22.82999992370605,2.3600262453174903,22.670000076293945,-1.06779145963383,22.489999771118164,-0.03918975894001464
6044,2014-02-12,22.85000038146973,22.920000076293945,22.520000457763672,22.61000061035156,69832400.0,0.006164742520522459,1.1052657996576805,-3.428489686929439,54.517144137195885,44.55817394096927,-0.6941673471504437,-0.4722756229259488,-1.1466286383871278,-0.4048908451469124,15.61700536318348,0.39999961853027344,-0.2710934989117888,0.5050004959106467,-0.4322860290847039,1.4422870209059973,0.03635723341297137,0.973643758408322,-1.2110559002319405,92.63161698864064,47.945555718335186,0.4686432624976755,2,-0.6900005340576207,-0.6500005722045934,-1.2550010681152415,-0.740000724792484,-1.210000991821289,2,-0.05820568496728018,-1.799994913724044,22.709999084472656,1.2069019948303854,22.82999992370605,2.3600262453174903,22.670000076293945,-0.05820568496728018
6045,2014-02-13,22.270000457763672,22.270000457763672,21.68000030517578,21.989999771118164,153739400.0,-0.025382928403642868,3.2142764695063386,1.1666706403134066,51.020402489003565,45.40441113388677,-0.07677884447891614,0.07120820428220753,-0.5402706145718454,0.1411204110262858,14.545399751799215,1.1700000762939489,-0.21664536622519037,-0.04949941635131694,-0.9644394889077716,0.8654406562051378,-0.5069694526295443,0.4079706199269104,0.6499996185302734,47.58066624930589,-2.177530484865514,0.45747003627822674,2,-0.1100006103515625,-0.07000064849853516,-0.620000839233402,-0.16000080108642578,-0.7000007629394531,3,-0.04131118353763741,1.1052657996576805,22.85000038146973,-1.799994913724044,22.709999084472656,1.2069019948303854,22.82999992370605,-0.04131118353763741
6046,2014-02-14,22.559999465942386,22.770000457763672,22.200000762939453,22.21999931335449,64513500.0,0.01302195789033389,-2.000020077499147,1.2142832814490618,57.95453252379447,47.614949508488294,-0.29600743493456605,-0.24887792462400427,-0.8054787109502435,-0.17769388222707505,13.224368928682791,0.5699996948242188,-0.1364632425773813,0.2514996528625524,-0.6452379284466083,1.148237234171713,-0.19686913779202797,0.6998684435171327,0.36000061035155895,70.96768735473798,16.74501013557166,0.4483687906545799,2,-0.399999618530277,-0.35999965667724965,-0.8400001525878977,-0.44999980926514027,-0.21999931335449574,4,-0.04654252047504137,3.2142764695063386,22.270000457763672,1.1052657996576805,22.85000038146973,-1.799994913724044,22.709999084472656,-0.04654252047504137
6047,2014-02-18,22.40999984741211,22.540000915527344,22.32999992370605,22.489999771118164,31014400.0,-0.006648919418492105,1.3333156729149622,-0.23529378765608905,59.6491149795936,49.937585813664384,-0.01250251430485605,-0.13161674500783604,-0.6315976678051314,-0.05559858131221418,11.980989427037025,0.22999954223633523,-0.11202696779539068,0.11800003051757812,-0.7571928110205484,0.9931928720557046,-0.3195963902514869,0.5555964512866431,0.48520023345947294,58.870941692033895,-1.6341599485373308,0.4375964207690638,2,-0.15999984741210938,-0.21000003814697266,-0.6750001907348633,-0.3000001907348633,-0.09000015258789062,1,-0.03480592110470637,-2.000020077499147,22.559999465942386,3.2142764695063386,22.270000457763672,1.1052657996576805,22.85000038146973,-0.03480592110470637
6048,2014-02-19,22.280000686645508,22.559999465942386,22.21999931335449,22.32999992370605,29309100.0,-0.00580094429503597,-2.9999551217322176,0.6249910592947128,59.13044824341521,52.71574936094753,0.21539647472103596,-0.04736316836984855,-0.46777440269498527,0.04082654516943762,10.287399564232318,0.34000015258789773,-0.06945079487629613,0.015500831604004617,-0.8222777885811858,0.8532794517891951,-0.4033884784885906,0.43439014169659984,0.5908953987121599,48.387136469281685,-18.46965078393096,0.41888931009259484,2,0.01999950408935547,-0.0800008773803711,-0.5325012207031286,-0.17000102996826172,-0.26000022888183594,2,-0.02917421480460336,1.3333156729149622,22.40999984741211,-2.000020077499147,22.559999465942386,3.2142764695063386,22.270000457763672,-0.02917421480460336
6049,2014-02-20,22.299999237060547,22.399999618530273,22.15999984741211,22.239999771118164,26215000.0,0.0008976009783978611,-1.181822910796494,-1.2000076295110336,55.09553753225484,53.813641259941576,0.2744218381627199,-0.115830187317016,-0.4649471419657729,-0.0024322834422640938,8.538501559105443,0.23999977111816406,0.02776051168306992,0.062499427795408735,-0.7308116072836341,0.8558104628744516,-0.3341560897441127,0.4591549453349302,0.5470789326934842,56.880627990074785,-12.769332650753569,0.396655517539521,2,9.5367431640625e-07,-0.09999942779541016,-0.3774995803833008,-0.18999958038330078,0.03000068664550426,3,-0.02107620311364855,-2.9999551217322176,22.280000686645508,1.3333156729149622,22.40999984741211,-2.000020077499147,22.559999465942386,-0.02107620311364855
6050,2014-02-21,22.1299991607666,22.450000762939453,22.1299991607666,22.3700008392334,31483000.0,-0.0076233220677165425,-1.6666613685130731,-4.000063578853673,53.39505137184883,54.31354646147823,0.4335812486693662,0.021400836451061167,-0.27169173194995366,0.15010838353160239,7.6322080222587045,0.32000160217285156,0.10840353335815678,-0.08600063323974538,-0.8657012154532602,0.6936999489737694,-0.4758509243465028,0.303849657867012,0.6937374516958634,0.0,-67.84792760471743,0.3898502911067567,2,0.17000102996826172,0.07000064849853516,-0.20749950408935547,-0.01999950408935547,0.29000091552734375,4,-0.02214187933575984,-1.181822910796494,22.299999237060547,-2.9999551217322176,22.280000686645508,1.3333156729149622,22.40999984741211,-0.02214187933575984
6051,2014-02-24,22.1200008392334,22.34000015258789,22.0,22.190000534057614,41858000.0,-0.000451799453789814,-1.1935396542176828,0.29166335532065596,59.86162800597413,55.409282906586476,0.3993539435149742,0.026454816565923522,-0.23775239687096672,0.14081518365777512,7.555213564921315,0.3400001525878906,0.19359371410253345,-0.09199895858764506,-0.8728650864734746,0.6888671692981845,-0.48243202253055983,0.2984341053552697,0.680861047083333,21.428741727718776,-50.708304699667764,0.39043306394291555,2,0.17999935150146484,0.054999351501464844,-0.10750102996826172,-0.010001182556152344,0.9799995422363317,0,-0.024864426923242422,-1.6666613685130731,22.1299991607666,-1.181822910796494,22.299999237060547,-2.9999551217322176,22.280000686645508,-0.024864426923242422
6052,2014-02-25,21.84000015258789,22.21999931335449,21.76000022888184,22.149999618530273,45303600.0,-0.012658258409686929,1.0444455747279908,4.428583106267255,50.68494761319991,55.70097854403115,0.5857531207094162,0.3097343575397673,0.07406779421782517,0.4027340740121126,7.883966142152266,0.45999908447264914,0.20484429164026352,-0.36399965286254954,-1.1571919233342207,0.42919261760912164,-0.7605957880983851,0.03259648237328605,0.938444502106023,9.999999999999556,-60.096594986963325,0.396596135235836,2,0.46000003814697266,0.33500003814697266,0.19499969482421875,0.26999950408935547,1.1499996185302734,1,0.02289377273382276,-1.1935396542176828,22.1200008392334,-1.6666613685130731,22.1299991607666,-1.181822910796494,22.299999237060547,0.02289377273382276
6053,2014-02-26,21.93000030517578,22.020000457763672,21.549999237060547,21.84000015258789,43574600.0,0.004120886078712971,2.48148462114469,-0.2903235730238911,49.1166206341568,55.10092037702681,0.41736495763795034,0.24655163360936072,0.029517001334337323,0.2937145309829532,8.24611464624354,0.470001220703125,0.18903167922503528,-0.28299951553344727,-1.0583868608416651,0.4923878297747706,-0.6706931881875562,0.10469415712066166,0.826475462527771,42.222269317170344,-24.725516149439187,0.38769367265410887,2,0.22999954223632812,0.24499988555908203,0.10499954223632812,0.17999935150146484,1.1599998474121094,2,0.01778382964985159,1.0444455747279908,21.84000015258789,-1.1935396542176828,22.1200008392334,-1.6666613685130731,22.1299991607666,0.01778382964985159
6054,2014-02-27,21.920000076293945,22.049999237060547,21.86000061035156,21.8799991607666,25804000.0,-0.00045600678261170646,-3.750083448571504,0.44445386343406945,37.76823647868765,53.62845748699171,0.31466145348657193,0.2928303227024003,0.09449170718286837,0.2893939375487804,8.384650383137371,0.18999862670898793,0.15222866019289683,-0.3064997673034675,-1.0493330209194163,0.43633348631248126,-0.6779163941114419,0.06491685950450687,0.7882166301838858,41.11113465858517,-21.68611703080053,0.3714166268079736,2,0.23999977111816406,0.25500011444091797,0.11499977111816406,0.18999958038330078,0.7899990081787109,3,0.004562061182557864,2.48148462114469,21.93000030517578,1.0444455747279908,21.84000015258789,-1.1935396542176828,22.1200008392334,0.004562061182557864
6055,2014-02-28,21.799999237060547,22.11000061035156,21.700000762939453,21.96999931335449,40863200.0,-0.005474490821885447,-1.2162332139082728,-4.249904634751008,30.836973682773333,50.615395393544915,0.40340361467694663,0.4201983517254675,0.255021355271694,0.3940710924817452,9.017382360719624,0.4099998474121058,0.12427147778789305,-0.4175005912780776,-1.1770816761054697,0.34208049354931447,-0.7972911336917718,-0.03771004886438334,0.8618887706405935,31.64553294639149,-25.81271314759148,0.3797905424136952,2,0.25500011444091797,0.3600006103515625,0.2350006103515625,0.3100004196166992,1.0500011444091832,4,0.02431195895385585,-3.750083448571504,21.920000076293945,2.48148462114469,21.93000030517578,1.0444455747279908,21.84000015258789,0.02431195895385585
6056,2014-03-03,21.56999969482422,21.81999969482422,21.440000534057614,21.56999969482422,37292900.0,-0.010550438086498803,-1.923089337852259,-0.0,23.076897996712063,46.551815728780305,0.5344014731188764,0.6571102950358068,0.5159756141449634,0.6093296916189743,9.805507874437032,0.3799991607666051,0.047318222244314256,-0.6305001258850105,-1.4330613477470457,0.1720610959770248,-1.031780736816028,-0.22921951495399284,1.047412762051298,16.666585155914223,-34.35733041093843,0.40128061093101763,3,0.43000030517578125,0.5900001525878906,0.49000024795532227,0.5399999618530273,1.3700008392333949,0,0.03940660146016084,-1.2162332139082728,21.799999237060547,-3.750083448571504,21.920000076293945,2.48148462114469,21.93000030517578,0.03940660146016084
6057,2014-03-04,21.81999969482422,21.88999938964844,21.700000762939453,21.780000686645508,35673900.0,0.011590171698518281,1.1111146432696046,100.0,31.983799102695883,43.535521379811485,0.21446160115337776,0.4515251200243924,0.2978945405965945,0.34988462053867764,10.21761451543735,0.3199996948242223,0.027809421703548054,-0.3940001487731948,-1.1586783775707872,0.3706780800243976,-0.776339263171991,-0.011661034374398582,0.7267680466822242,56.71628619336011,9.810641372585216,0.3823391143987964,3,0.1250009536743164,0.3400001525878906,0.3450002670288086,0.28999996185302734,1.3000011444091797,1,0.058661810474228915,-1.923089337852259,21.56999969482422,-1.2162332139082728,21.799999237060547,-3.750083448571504,21.920000076293945,0.058661810474228915
6058,2014-03-05,21.8700008392334,22.049999237060547,21.809999465942386,21.899999618530273,28203400.0,0.0022915281901236817,-2.1999643965211355,-0.7499880787754518,29.411750563389774,40.68176727215981,0.11195958588175259,0.42903401079966486,0.2787947947853553,0.2928686621131611,10.35720028819501,0.2399997711181605,-0.04707899490588474,-0.34749908447265554,-1.1048038025577256,0.4098056336124145,-0.7261514435151923,0.031153274569881262,0.6103608698261134,64.17914271805742,22.105043242487305,0.3786523590425356,3,0.07499980926513672,0.28999900817871094,0.19999933242797852,0.23999881744384766,0.779998779296875,2,0.051211654728222866,1.1111146432696046,21.81999969482422,-1.923089337852259,21.56999969482422,-1.2162332139082728,21.799999237060547,0.051211654728222866
6059,2014-03-06,21.81999969482422,21.979999542236328,21.75,21.8799991607666,23567000.0,-0.0022862890942134673,-1.3000085831179606,2.000063580874873,37.837807186483225,38.95318458489697,0.09690280685017783,0.49164042837718824,0.3578191819751666,0.32734977301015533,11.224069615256955,0.22999954223632812,-0.1245798095098003,-0.3895002365112319,-1.1606230780277365,0.3816226050052727,-0.7750616572694824,-0.003938815752981384,0.5979403437351785,56.71628619336011,14.705103251001184,0.3855614207582517,3,0.07000064849853516,0.3400001525878906,0.2975006103515625,0.28999996185302734,0.6399993896484375,3,0.058203504836203956,-2.1999643965211355,21.8700008392334,1.1111146432696046,21.81999969482422,-1.923089337852259,21.56999969482422,0.058203504836203956
6060,2014-03-07,21.729999542236328,21.940000534057614,21.65999984741211,21.920000076293945,33180000.0,-0.004124663329360123,1.4347732342624442,3.1667037543313095,24.848481345548024,35.06283495596074,0.13879145647857882,0.5499817676775791,0.4622104616008471,0.39683784567938574,11.406070009635574,0.28000068664550426,-0.19857196889134343,-0.4415003776550286,-1.2291491131494503,0.34614835783939313,-0.8353247454022394,-0.04767600990781773,0.6292641260529628,47.540922095586815,8.812807780624958,0.39382436774721147,3,0.10000038146972301,0.43000030517578125,0.39750051498413086,0.38000011444091797,1.120000839233402,4,0.04509892143952943,-1.3000085831179606,21.81999969482422,-2.1999643965211355,21.8700008392334,1.1111146432696046,21.81999969482422,0.04509892143952943
6061,2014-03-10,21.690000534057614,21.81999969482422,21.600000381469727,21.6299991607666,26163300.0,-0.0018407275205398754,-2.666687859617891,-0.3157958138834326,26.623383861590753,32.38932787244861,0.12446975120759518,0.5405094415853817,0.5125639411250589,0.41492591857563,11.362208874336115,0.2199993133544922,-0.2615135106100297,-0.4324994087219274,-1.2114561087527704,0.34645729130891567,-0.8219777587373507,-0.04302105870650408,0.6141073461777751,20.000084771265144,-15.511714217695925,0.3894783500154216,3,0.08500003814697266,0.46999931335449574,0.5024995803833043,-0.08000087738036754,1.1999988555908274,0,0.05348085840711181,1.4347732342624442,21.729999542236328,-1.3000085831179606,21.81999969482422,-2.1999643965211355,21.8700008392334,0.05348085840711181
6062,2014-03-11,21.61000061035156,21.93000030517578,21.57999992370605,21.86000061035156,34642200.0,-0.00368833203025698,-1.2580569740971126,-4.16657130141801,27.516772509597487,29.989344747497576,0.18820500776293514,0.5527642611317276,0.5986560873337758,0.4748820085622363,10.88767887317567,0.3500003814697301,-0.31253943088209013,-0.45149936676025604,-1.187041235615098,0.2840425020945858,-0.8192703011876752,-0.08372843233283689,0.6422608291131624,6.383134143619455,-26.364023735069967,0.3677709344274209,3,0.16499996185302734,0.5499992370605504,0.6374998092651403,-9.536743128535363e-07,1.4200000762939524,1,0.061545575480870696,-2.666687859617891,21.690000534057614,1.4347732342624442,21.729999542236328,-1.3000085831179606,21.81999969482422,0.061545575480870696
6063,2014-03-12,21.81999969482422,21.920000076293945,21.530000686645508,21.530000686645508,31854300.0,0.009717680635884296,-1.6896601619278757,-1.1599960327148438,35.714301933233784,29.761129798002706,-0.04362636690668609,0.28740536381043924,0.3902226595086802,0.24873082748582576,10.426549073276787,0.3899993896484375,-0.3841160436054807,-0.1970003128051765,-0.8725928546606738,0.47859222905032084,-0.5347965837329234,0.1407959581225704,0.38352609031607443,64.44438793026715,33.3144670534652,0.3377962709277479,3,-0.04499912261963246,0.3400001525878906,0.39750003814697266,-0.21000003814697266,1.3899993896484375,2,0.059578421750278165,-1.2580569740971126,21.61000061035156,-2.666687859617891,21.690000534057614,1.4347732342624442,21.729999542236328,0.059578421750278165
6064,2014-03-13,21.520000457763672,21.920000076293945,21.5,21.88999938964844,42144400.0,-0.013748819489292075,-1.0487816224564799,-1.2758627493538135,33.14920212737938,30.0180440696256,0.21642540640727148,0.5087387771976495,0.680919109224476,0.5341822694946075,10.393924205725492,0.4200000762939453,-0.4126769991060719,-0.4304995536804199,-1.016780253883745,0.1557811465229051,-0.7236399037820824,-0.13735920357875742,0.6377138123116595,4.545553065409011,-29.261257245277335,0.2931403501016618,3,0.22499942779541016,0.6599998474121094,0.6424994468688965,0.08999919891357422,1.8799991607666016,3,0.05250925356550984,-1.6896601619278757,21.81999969482422,-1.2580569740971126,21.61000061035156,-2.666687859617891,21.690000534057614,0.05250925356550984
6065,2014-03-14,21.350000381469727,21.649999618530273,21.280000686645508,21.549999237060547,38256700.0,-0.007899631630008397,-1.176475538127535,0.540539007969642,30.456853283348636,30.838039101474106,0.35300228558748614,0.639044969640647,0.8336463434756141,0.6856242553099001,10.87690186660357,0.3699989318847656,-0.4493670120276505,-0.554499626159668,-1.1783911983315285,0.06939194601219256,-0.8664454122456,-0.24255384007373593,0.7646510644445428,10.769190139295219,-23.58702306957671,0.31194578608593065,3,0.3149995803833008,0.75,0.7349996566772461,0.25999927520751953,2.1700000762939453,4,0.05199057064028567,-1.0487816224564799,21.520000457763672,-1.6896601619278757,21.81999969482422,-1.2580569740971126,21.61000061035156,0.05199057064028567
6066,2014-03-17,21.51000022888184,21.6200008392334,21.270000457763672,21.350000381469727,33221900.0,0.007494137918188537,-1.1875044703526214,-0.8000038147191114,41.08108498215871,31.84884864363664,0.2051725638073698,0.4177676651145248,0.6717390535522121,0.5082872982970166,11.942235621489786,0.35000038146972656,-0.4520782172910778,-0.3419998168945284,-0.9076329342474665,0.22363330045840968,-0.6248163755709975,-0.059183258218059365,0.5378791562909306,36.36361009161109,-1.0291550935578044,0.28281655867646927,3,0.14999961853026988,0.5850000381469691,0.5849995613098109,0.0999994277954066,1.9899997711181605,0,0.06229661266059172,-1.176475538127535,21.350000381469727,-1.0487816224564799,21.520000457763672,-1.6896601619278757,21.81999969482422,0.06229661266059172
6067,2014-03-18,21.6299991607666,21.709999084472656,21.290000915527344,21.34000015258789,45849600.0,0.005578750841835678,-1.1538506683099314,1.8124955296473384,42.02124259760711,33.24990331410523,0.06189685429001557,0.24910879523616103,0.5518325230756531,0.375943847591536,12.950850232123539,0.4199981689453125,-0.42524362580331143,-0.18300085067749094,-0.6912940673673909,0.32529236601240896,-0.4371474590224409,0.07114575766745901,0.3400923316652573,55.3844483504359,17.834129444601544,0.25414660834495023,3,-0.0049991607666015625,0.46500110626220703,0.5000004768371582,-0.01999950408935547,1.7000007629394496,1,0.05825244002631691,-1.1875044703526214,21.51000022888184,-1.176475538127535,21.350000381469727,-1.0487816224564799,21.520000457763672,0.05825244002631691
6068,2014-03-19,21.6299991607666,21.799999237060547,21.559999465942386,21.690000534057614,32674300.0,0.0,-1.3999885559519085,-0.20690199483039756,42.24596039648398,33.73969811521643,0.027124881996066108,0.20861108961675257,0.5509596698317267,0.3697011830337864,14.131023450683244,0.2399997711181605,-0.3551972495587066,-0.15050077438354492,-0.6142371000232032,0.31323555125611335,-0.38236893720337406,0.08136738843628422,0.27008322819843755,55.3844483504359,17.529232843958084,0.23186816281982914,3,-0.02499866485595703,0.46500110626220703,0.5400004386901855,-0.01999950408935547,1.3700008392333984,2,0.06472499214971261,-1.1538506683099314,21.6299991607666,-1.1875044703526214,21.51000022888184,-1.176475538127535,21.350000381469727,0.06472499214971261
6069,2014-03-20,21.82999992370605,22.0,21.59000015258789,21.59000015258789,34952800.0,0.009246452644446679,-2.416668653490054,-3.999904634751274,50.76924882697982,36.61978339093107,-0.1914401475936458,-0.02994133750400252,0.34272073191041486,0.16280097734761867,15.03382826877486,0.4099998474121094,-0.31976989791346,0.07299995422362926,-0.32250633293468667,0.4685062413819452,-0.12475318935552693,0.27075309780278545,-0.5599994659423793,76.71230371279965,36.49890638902973,0.19775314357915783,3,-0.1949996948242152,0.26500034332275746,0.339999675750736,-0.22000026702880504,1.1900005340576207,3,0.06321571990790575,-1.3999885559519085,21.6299991607666,-1.1538506683099314,21.6299991607666,-1.1875044703526214,21.51000022888184,0.06321571990790575
6070,2014-03-21,21.63999938964844,22.100000381469727,21.57999992370605,21.940000534057614,97372900.0,-0.008703643367917846,-1.4761922062115727,-1.2500059604701508,51.83245289048232,39.42079106080791,-0.017375974403812222,0.1280316801718797,0.5227501265485976,0.3432901649500444,15.984189526006421,0.5200004577636754,-0.286726301900611,-0.0925005912780712,-0.44955743779483726,0.26455625523869486,-0.27102901453645245,0.08602783198031005,-0.3553989410400433,44.57818866207567,1.3290122482179,0.17852842325838236,3,0.045001029968258166,0.3800010681152308,0.540000438690182,-0.02999973297119496,1.5200004577636683,4,0.08133088163226732,-2.416668653490054,21.82999992370605,-1.3999885559519085,21.6299991607666,-1.1538506683099314,21.6299991607666,0.08133088163226732
6071,2014-03-24,21.56999969482422,21.790000915527344,21.46999931335449,21.68000030517578,32782100.0,-0.003234736450949627,-1.0645173198793825,0.36666730244712764,42.774564562114534,41.11610128886536,0.03778499455386353,0.1630749103683513,0.5882073049044614,0.4018378616193665,16.806256460101743,0.3200016021728551,-0.2851237746554105,-0.13500022888183594,-0.44845296187980566,0.17845250411613378,-0.2917265953808226,0.021726137617150698,-0.25278324890136616,34.56777332206192,-6.689654248589413,0.15672636649898547,3,0.11500072479248047,0.4500007629394531,0.6100001335144043,0.039999961853027344,1.5400009155273402,0,0.09040337461883974,-1.4761922062115727,21.63999938964844,-2.416668653490054,21.82999992370605,-1.3999885559519085,21.6299991607666,0.09040337461883974
6072,2014-03-25,22.34000015258789,22.36000061035156,21.649999618530273,21.690000534057614,53374300.0,0.03569775005367459,1.05797229647363,-5.909054653904874,59.59182720191826,43.769159652052515,-0.6903757002225355,-0.5982170752267137,-0.18167275627107315,-0.37972415475426047,17.22200646532044,0.7900009155273402,-0.23384195416629794,0.6100002288818374,0.1896745020447419,1.0303259557189328,0.3998373654632914,0.8201630923003833,-0.9914723492431641,97.75276082954582,56.94123913497964,0.21016286341854729,3,-0.5249996185302734,-0.4250001907348633,-0.16000032424926758,-0.7300004959106445,0.6700000762939489,1,0.05192479138267747,-1.0645173198793825,21.56999969482422,-1.4761922062115727,21.63999938964844,-2.416668653490054,21.82999992370605,0.05192479138267747
6073,2014-03-26,22.31999969482422,22.690000534057614,22.31999969482422,22.440000534057614,67098900.0,-0.0008952756323663547,-5.166637526821844,-0.18461678409093596,60.33058632887129,46.78931345221829,-0.6615618272506687,-0.5770883759560519,-0.16081472838902044,-0.3696028612663831,17.49956853472724,0.3700008392333949,-0.18362116171213927,0.5704998016357408,0.08066744466782438,1.0603321586036571,0.3255836231517826,0.815415980119699,-0.9107835230590808,69.67209270330468,29.597109061469126,0.24491617848395875,3,-0.3399991989135742,-0.3399991989135742,-0.09499979019165039,-0.7100000381469727,0.6200008392333949,2,0.0452509069306144,1.05797229647363,22.34000015258789,-1.0645173198793825,21.56999969482422,-1.4761922062115727,21.63999938964844,0.0452509069306144
6074,2014-03-27,22.020000457763672,22.38999938964844,21.940000534057614,22.1299991607666,52152300.0,-0.01344082621695164,-2.333342752389462,0.916649447667515,55.5133311479785,49.57336654828828,-0.3164577996715927,-0.2837618520203016,0.12948142217693004,-0.07893249841947991,17.504656669013773,0.4499988555908274,-0.134377857074238,0.265500545501709,-0.23361340506993145,0.7646144960733494,0.01594357021588877,0.5150575207875292,-0.508321537015135,45.08201590914805,5.705576114014242,0.24955697528582033,3,-0.039999961853027344,-0.039999961853027344,0.22999954223632812,-0.4100008010864258,0.9399986267089844,3,0.04450497374493945,-5.166637526821844,22.31999969482422,1.05797229647363,22.34000015258789,-1.0645173198793825,21.56999969482422,0.04450497374493945
6075,2014-03-28,22.32999992370605,22.540000915527344,22.049999237060547,22.09000015258789,49289400.0,0.014078086262395262,-2.0624951571468593,-2.181841826914708,61.034480944256735,51.79041054407695,-0.5283912530286408,-0.5818509285012858,-0.19874702386720244,-0.3967125905194493,17.307750862454146,0.5200004577636719,-0.10251054339762788,0.5489999771118121,-0.012647980164508965,1.1106479343881333,0.2681759984736516,0.8298239557499727,-0.7240552738927875,70.49178277509569,27.480269058417818,0.28082397863816116,3,-0.33999919891357067,-0.3499994277954066,-0.07999992370605113,-0.720000267028805,0.3899993896484375,4,0.030900158370582798,-2.333342752389462,22.020000457763672,-5.166637526821844,22.31999969482422,1.05797229647363,22.34000015258789,0.030900158370582798
6076,2014-03-31,22.420000076293945,22.63999938964844,22.399999618530273,22.489999771118164,32887800.0,0.004030459153398835,-3.363607990012549,-0.29166567325497733,63.91752644891423,54.22333097199996,-0.5316407877291134,-0.6375959957322372,-0.3063061890013472,-0.49420868836350706,16.693973863729845,0.3099994659423899,-0.03400422170147266,0.59650011062622,-0.023526214735010598,1.2165264359874506,0.2864869479456047,0.9065132733068353,-0.7273309557411345,74.03844037706807,25.303387166446413,0.31001316268061496,3,-0.3400001525878942,-0.4399995803833008,-0.1700000762939453,-0.8100004196166992,0.4500007629394531,0,0.03300623410347847,-2.0624951571468593,22.32999992370605,-2.333342752389462,22.020000457763672,-5.166637526821844,22.31999969482422,0.03300623410347847
6077,2014-04-01,23.10000038146973,23.309999465942386,22.299999237060547,22.32999992370605,80106400.0,0.03033007595280024,-1.4337301222538923,-11.000054495912908,68.9349261015083,57.18877160589154,-1.0965016610726508,-1.2825416289905682,-0.9950363262086803,-1.1856507697302092,16.669731098040238,1.0100002288818395,0.08198874191315397,1.2125003814697308,0.36975099230844677,2.055249770631015,0.7911256868890888,1.6338750760503729,-1.3275447478365336,84.6715877227911,36.357072439395466,0.42137469458064175,4,-0.7100009918212926,-0.8100004196167028,-0.8625001907348668,-1.490000724792484,-0.07999992370605824,1,0.0004329103340556806,-3.363607990012549,22.420000076293945,-2.0624951571468593,22.32999992370605,-2.333342752389462,22.020000457763672,0.0004329103340556806
6078,2014-04-02,22.989999771118164,23.1299991607666,22.76000022888184,23.11000061035156,38363700.0,-0.004761931105412676,3.6250461941943883,-0.15584515310797953,73.04073773123609,59.66338148414224,-0.8641744413928372,-1.1429299192260096,-0.8981251726349555,-1.0912008599924512,17.09364982935945,0.3699989318847621,0.16609425024210722,1.0464998245239272,0.07035750576496014,2.0226421432828943,0.5584286651444437,1.5345709839034107,-1.0637897542540493,76.64233983131771,21.849858231041935,0.4880711593794844,4,-0.6000003814697266,-0.6999998092651367,-0.7524995803833008,-1.380000114440918,0.030000686645507812,2,0.000869963373762328,-1.4337301222538923,23.10000038146973,-3.363607990012549,22.420000076293945,-2.0624951571468593,22.32999992370605,0.000869963373762328
6079,2014-04-03,23.09000015258789,23.29999923706055,23.0,23.04999923706055,30311200.0,0.004349733904536857,-3.2857220708447374,-0.33333863148690707,77.88460421609521,62.55806496476589,-0.8567435807396748,-1.2046707540062798,-1.0106452605460134,-1.203613902019157,17.51301874372389,0.30999946594238637,0.25063742216300255,1.0830001831054688,-0.0167242826502374,2.182724648861175,0.5331379502276157,1.6328624159833218,-1.025411190815948,82.53974020705303,21.262432879582462,0.5498622328778539,4,-0.7000007629394531,-0.8000001907348633,-0.9225001335144043,-1.4800004959106445,0.10000038146972301,3,-0.006496302188783831,3.6250461941943883,22.989999771118164,-1.4337301222538923,23.10000038146973,-3.363607990012549,22.420000076293945,-0.006496302188783831
6080,2014-04-04,22.709999084472656,23.35000038146973,22.60000038146973,23.28000068664551,49382300.0,-0.016457386990213818,1.1126731050786234,-14.249713904254644,67.96404364513512,65.3568959739904,-0.34531498286517603,-0.7878812319409292,-0.6388110336659807,-0.8447480513135055,17.38870643680648,0.75,0.3340152085054058,0.6539991378784187,-0.4805380588958883,1.7885363346527257,0.08673053949126341,1.221267736265574,-0.52086907228367,39.047561956973766,-24.332690956537192,0.5672685983871536,4,-0.20999908447265625,-0.39999866485595703,-0.5424990653991699,-1.0999994277954102,0.1500015258789027,4,0.011008366802222058,-3.2857220708447374,23.09000015258789,3.6250461941943883,22.989999771118164,-1.4337301222538923,23.10000038146973,0.011008366802222058
6081,2014-04-07,22.85000038146973,23.06999969482422,22.5,22.60000038146973,55317100.0,0.006164742520522459,-1.5333276819395183,-0.4385952584115484,68.15475616055771,66.30833252495034,-0.3181061359346202,-0.8817291060956158,-0.7739151173868741,-1.0043270135134819,17.046085992958115,0.5699996948242188,0.39356618496719165,0.7360004425048849,-0.43768298382634896,1.9096838688361188,0.14915872933926622,1.3228421556705037,-0.521565924967053,52.38100428153905,-11.514515988089478,0.5868417131656174,4,-0.20499992370605824,-0.5399999618530309,-0.742500782012943,-1.240000724792484,-0.04000091552734375,0,-0.005689324549012498,1.1126731050786234,22.709999084472656,-3.2857220708447374,23.09000015258789,3.6250461941943883,22.989999771118164,-0.005689324549012498
6082,2014-04-08,22.940000534057614,22.96999931335449,22.60000038146973,22.63999938964844,37373900.0,0.003938737465443154,1.055557027280483,1.2000045776366903,68.98550195820863,67.26998981709893,-0.3509521453759845,-0.9138328170770151,-0.8514236683178176,-1.1180510232825291,17.0282259790479,0.3699989318847585,0.47529504175541604,0.7595005989074686,-0.4442739384637058,1.963275136278643,0.1576133302218814,1.3613878675930557,-0.4889781665588906,51.76474548126809,-12.661785391356133,0.6018872686855875,4,-0.29500007629394176,-0.6300001144409144,-0.860000610351559,-1.3150005340576136,1.2399997711181676,1,-0.0030514251610539445,-1.5333276819395183,22.85000038146973,1.1126731050786234,22.709999084472656,-3.2857220708447374,23.09000015258789,-0.0030514251610539445
6083,2014-04-09,23.1200008392334,23.31999969482422,22.88999938964844,23.0,37888600.0,0.007846569354196475,-1.5293982351522544,0.4000012715609141,68.80465548209156,68.7468036320004,-0.45319682454181276,-1.0450256727968679,-1.008523722523293,-1.3252804793939887,17.12195253591925,0.4300003051757777,0.5976965874852525,0.8745008468627944,-0.38635089337892126,2.13535258710451,0.24407497674193834,1.5049267169836504,-0.6200008392333984,72.9412424687809,9.652848349719058,0.6304258701208573,4,-0.4200010299682617,-0.8100004196166992,-1.0675005912780762,-1.3600006103515625,1.25,2,-0.0043252758581232564,1.055557027280483,22.940000534057614,-1.5333276819395183,22.85000038146973,1.1126731050786234,22.709999084472656,-0.0043252758581232564
6084,2014-04-10,22.649999618530273,23.26000022888184,22.5,23.170000076293945,53927000.0,-0.020328771783846955,1.171426858709205,-4.333306842565366,63.61184528800662,69.0331774479726,0.12914915077922728,-0.5122926462966291,-0.5173877481234683,-0.8435242917748162,16.809539153512908,0.7600002288818395,0.6143098603732788,0.3479996681213393,-0.8767215026648927,1.5727208389075713,-0.2643609172717767,0.9603602535144553,0.7000007629394567,17.647006024974964,-46.02493802687642,0.6123605853931167,4,0.17500019073486328,-0.3399991989135742,-0.5974993705749512,-0.8899993896484375,1.7000007629394567,3,0.016335578166221998,-1.5293982351522544,23.1200008392334,1.055557027280483,22.940000534057614,-1.5333276819395183,22.85000038146973,0.016335578166221998
6085,2014-04-11,22.459999084472656,22.989999771118164,22.43000030517578,22.54999923706055,47253900.0,-0.008388544691284472,-6.466773479819944,0.17307706415288804,61.618773860497804,68.77776049370412,0.3794304868088254,-0.24756267407067156,-0.3186630418405585,-0.6454687123928764,15.934995313546358,0.5599994659423828,0.6285360798901998,0.10249919891357351,-1.0383019909606972,1.2433003887878442,-0.4679013960235636,0.6728997938507106,0.8730012893676786,3.3706516707528245,-61.339711836923286,0.5704005949371355,4,0.36500072479248047,-0.14999866485595703,-0.4349989891052246,-0.5749988555908203,1.6600017547607422,4,0.0325022920454896,1.171426858709205,22.649999618530273,-1.5293982351522544,23.1200008392334,1.055557027280483,22.940000534057614,0.0325022920454896
6086,2014-04-14,22.85000038146973,22.940000534057614,22.479999542236328,22.6299991607666,35804300.0,0.01736426148239234,1.2999961853173094,-2.4444538634340125,57.391293771495675,67.49513467925826,0.06351892039873519,-0.5607786534286312,-0.6929717992960889,-1.0210735619578024,14.991608976021192,0.4800014495849574,0.6927211817911214,0.425500488281255,-0.6618721041679052,1.5128730807304152,-0.11818580794332334,0.9691867845058333,0.44687998962402276,47.191052171379006,-12.788622278548466,0.5436862962245795,4,0.03999996185302379,-0.5399999618530309,-0.8550004959106481,-0.870000839233402,1.629999160766598,0,0.0004376467708919751,-6.466773479819944,22.459999084472656,1.171426858709205,22.649999618530273,-1.5293982351522544,23.1200008392334,0.0004376467708919751
6087,2014-04-15,22.88999938964844,23.0,22.61000061035156,22.84000015258789,29845400.0,0.0017505036109823902,1.8888794698992901,0.22726799833542655,58.21324016837414,65.84763495005139,-0.01050624490875407,-0.5286455570267705,-0.7048842585203516,-1.0483730907791546,14.368851526135638,0.38999938964844105,0.7191496434192004,0.4024994850158734,-0.6359588180156912,1.440957788047438,-0.11672966649990713,0.9217286365316539,0.37220577880859196,51.685325835376815,-6.77633776339232,0.5192291515157819,4,9.536743128535363e-07,-0.5799989700317418,-0.9224991798400914,-0.779999732971195,1.4899997711181605,1,-0.0034949727321632595,1.2999961853173094,22.85000038146973,-6.466773479819944,22.459999084472656,1.171426858709205,22.649999618530273,-0.0034949727321632595
6088,2014-04-16,23.03000068664551,23.149999618530273,22.82999992370605,23.03000068664551,31451900.0,0.006116264776327762,1.6666878596179997,0.0,65.25676833600612,64.44454207448592,-0.1611872645246919,-0.588560282050036,-0.8226525757384486,-1.1716981132993673,14.144926337558788,0.3199996948242223,0.7360833847065003,0.4725007057189963,-0.5098036401966972,1.4548050516346898,-0.018651467238850472,0.963652878676843,0.198916287280273,72.28920923156835,11.633821299488972,0.4911521729578464,4,-0.14000034332275746,-0.7200002670288121,-1.0625004768371618,-0.8300008773803746,1.4899997711181605,2,0.04993484951119109,1.8888794698992901,22.88999938964844,1.2999961853173094,22.85000038146973,-6.466773479819944,22.459999084472656,0.04993484951119109
6089,2014-04-17,23.209999084472656,23.290000915527344,22.78000068664551,23.01000022888184,47813400.0,0.007815822512394544,1.8333147897957365,100.0,63.8364385669961,63.98591928802603,-0.3602588013249317,-0.6955319627782472,-0.9836708364332196,-1.3376363659539798,14.687930398790316,0.5100002288818324,0.6779441024890787,0.5834991455078118,-0.3772743965388372,1.5442726875544608,0.10311237448448907,1.0638859165311345,-0.779998779296875,90.69746810737922,29.993912446448597,0.4803867710233236,4,-0.33499908447265625,-0.899998664855957,-1.2424988746643066,-1.0099992752075195,1.5,3,0.04997853513646944,1.6666878596179997,23.03000068664551,1.8888794698992901,22.88999938964844,1.2999961853173094,22.85000038146973,0.04997853513646944
6090,2014-04-21,23.399999618530273,23.59000015258789,23.18000030517578,23.21999931335449,38795200.0,0.008186150002251757,-2.1538653403172088,0.9000066757584476,64.93898822330819,63.628611739442746,-0.49404370709616074,-0.7872814144745135,-1.1685334283801474,-1.5121694944899602,15.777914533807447,0.4099998474121094,0.6184818731631267,0.6854996681213379,-0.21536493715204585,1.5863642733947216,0.23506736548464602,1.1359319707580298,-0.9527993011474614,82.8828441817307,22.880179362214008,0.4504323026366918,4,-0.3899993896484375,-0.9699993133544922,-1.4374995231628418,-1.1999998092651367,1.4200000762939453,0,0.04059832386437989,1.8333147897957365,23.209999084472656,1.6666878596179997,23.03000068664551,1.8888794698992901,22.88999938964844,0.04059832386437989
6091,2014-04-22,23.520000457763672,23.61000061035156,23.399999618530273,23.43000030517578,28725000.0,0.005128241076481466,-1.799984741366109,0.4999999999999901,57.720569931146215,62.376952625324705,-0.5688287884054333,-0.7944336673932,-1.287698807666505,-1.6128143646902302,16.62724999887558,0.2100009918212855,0.5352344491215888,0.7080004692077644,-0.08721165204045178,1.5032125904559805,0.3103944085836545,1.1056065298318742,-1.0270881469726554,90.99998474121129,32.708402761057634,0.39760606062410836,4,-0.5,-1.0799999237060547,-1.637500286102295,-1.380000114440918,1.1599998474121094,1,0.025510219804084855,-2.1538653403172088,23.399999618530273,1.8333147897957365,23.209999084472656,1.6666878596179997,23.03000068664551,0.025510219804084855
6092,2014-04-23,23.5,23.56999969482422,23.239999771118164,23.520000457763672,29972800.0,-0.0008503595822452192,4.500047684140255,-0.22222693171703473,59.69579680915177,61.36485721722028,-0.5152194943810855,-0.719987194896845,-1.2722361341048831,-1.5724196831081763,17.194573855134482,0.3299999237060547,0.5128257838084878,0.6300000190734849,-0.18911390498026037,1.4491139431272302,0.22044305704661227,1.0395569811003575,-0.940062391235351,86.74691319724546,29.505229950957215,0.40955696202687214,4,-0.4799995422363281,-1.0499992370605469,-1.622499942779541,-1.364999771118164,1.1200008392333984,2,0.041702108180269315,-1.799984741366109,23.520000457763672,-2.1538653403172088,23.399999618530273,1.8333147897957365,23.209999084472656,0.041702108180269315
6093,2014-04-24,23.32999992370605,23.63999938964844,23.239999771118164,23.63999938964844,33976700.0,-0.007234045799742517,1.580647146047746,15.499618539004741,54.44442953105468,60.34625546644784,-0.34899942145209195,-0.49586397142173766,-1.1049742394454363,-1.3837649298088834,17.11732927692069,0.399999618530277,0.47574552292951466,0.4094999313354464,-0.3911702888750348,1.2101701515459276,0.009164821230207565,0.8098350414406852,-0.7070585348461869,63.95349610878031,9.502398756142824,0.4003351101052399,4,-0.29500007629394176,-0.7750005722045863,-1.4699997901916468,-1.1949996948242152,1.4500007629394602,3,0.045006396935030724,4.500047684140255,23.5,-1.799984741366109,23.520000457763672,-2.1538653403172088,23.399999618530273,0.045006396935030724
6094,2014-04-25,23.0,23.31999969482422,22.8799991607666,23.270000457763672,25087300.0,-0.01414487461574021,1.3783881311022446,0.8709707190716534,55.471704360118224,59.663247744183444,0.04008446838887636,-0.09347291845208616,-0.7861169314591798,-1.036520526306063,17.730016979334113,0.4500007629394496,0.41761518114826046,0.030500030517579546,-0.6488954734762196,0.7098955345113787,-0.30919772147931823,0.3701977825144773,-0.29569397107704987,15.789579354462996,-38.932406005865936,0.33969775199689906,4,0.05999946594238281,-0.44500064849853516,-1.1499996185302734,-0.8649997711181641,1.6800003051757812,4,0.06608697642450756,1.580647146047746,23.32999992370605,4.500047684140255,23.5,-1.799984741366109,23.520000457763672,0.06608697642450756
6095,2014-04-28,23.020000457763672,23.239999771118164,22.790000915527344,23.149999618530273,36817100.0,0.000869585120159666,1.9032234247426614,0.48147755690247107,53.35967932475449,59.21529058343443,0.12055122957684361,-0.06232524771619907,-0.7985593426963469,-1.036430391862801,17.96835616048291,0.4499988555908203,0.3449568358310593,0.01600046157836843,-0.5931027006185587,0.6251036237752956,-0.28855111952009693,0.3205520426768338,-0.2408389599826819,27.058818249544363,-26.804316230920517,0.3045515810984644,4,0.10499954223632812,-0.46500110626220703,-1.1550002098083496,-0.8850002288818359,1.4799995422363281,0,0.0734143611252196,1.3783881311022446,23.0,1.580647146047746,23.32999992370605,4.500047684140255,23.5,0.0734143611252196
6096,2014-04-29,23.15999984741211,23.209999084472656,23.059999465942386,23.20000076293945,14582400.0,0.006081641479777744,4.0001907426245005,0.3077013366198356,54.26354640653827,58.77643572100823,0.03257529614011645,-0.15182745646774265,-0.9385670152768029,-1.158035552524133,18.00673169648393,0.18999862670898438,0.3275077717450863,0.11899986267089702,-0.4274107617015943,0.6654104870433883,-0.15420544951534865,0.3922051748571427,-0.3699989318847656,43.52936424590013,-10.161360215490731,0.27320531218624633,4,0.050000190734866834,-0.6050004959106445,-1.3074994087219238,-1.0249996185302734,1.5400009155273402,1,0.0716752961290541,1.9032234247426614,23.020000457763672,1.3783881311022446,23.0,1.580647146047746,23.32999992370605,0.0716752961290541
6097,2014-04-30,23.11000061035156,23.13999938964844,22.920000076293945,23.07999992370605,23979300.0,-0.0021588617180469116,3.888968951996764,-0.7500000000000666,49.79591391872517,57.05856300797701,0.13082075664009807,-0.10650097425604343,-0.8843215515603511,-1.0895864126133503,16.70358340789989,0.23999977111816406,0.33401319479036573,0.06850061416625763,-0.4781555846933969,0.6151568130259122,-0.20482748526357142,0.3418287135960867,-0.3199996948242152,37.64709050273255,-13.046416789269415,0.27332809942982783,4,0.09999942779541726,-0.4650011062622035,-1.2575001716613734,-0.975000381469723,1.7199993133544922,2,0.06793594345994869,4.0001907426245005,23.15999984741211,1.9032234247426614,23.020000457763672,1.3783881311022446,23.0,0.06793594345994869
6098,2014-05-01,23.01000022888184,23.149999618530273,22.90999984741211,23.13999938964844,17463700.0,-0.004327147504484596,2.2000050862761076,-4.333206179668129,58.65385320764416,56.48272019027124,0.25444313153415266,-0.005191555580420726,-0.7769585059214492,-0.9661014855734891,15.32061824859211,0.23999977111816406,0.33571095553334374,-0.03249979019164684,-0.5788323879576254,0.5138328075743317,-0.3056660890746379,0.2406665086913442,-0.1519994354248091,41.50940001151676,-12.812203337412498,0.2731662988829896,5,0.20499992370605113,-0.22000026702881215,-1.1449999809265172,-0.8750000000000036,1.789999008178711,3,0.0699696042736544,3.888968951996764,23.11000061035156,4.0001907426245005,23.15999984741211,1.9032234247426614,23.020000457763672,0.0699696042736544
6099,2014-05-02,22.940000534057614,23.1200008392334,22.899999618530273,23.11000061035156,18757000.0,-0.0030421422915225538,1.3157958138833648,1.3077013366198629,62.24492874207491,56.183380247911984,0.315269842844458,0.05585823841312987,-0.7009024590024389,-0.8786937286721219,13.582349305797297,0.220001220703125,0.33062874924708296,-0.09499950408935831,-0.6427031499513269,0.4527041417726103,-0.3688513270203444,0.17885231884162778,0.6999988555908274,33.33333333333254,-26.299984604030826,0.27385182293098487,5,0.274999618530277,-0.1500005722045863,-0.9600000381469691,-0.8050003051757777,2.0599994659423864,4,0.08020924628385084,2.2000050862761076,23.01000022888184,3.888968951996764,23.11000061035156,4.0001907426245005,23.15999984741211,0.08020924628385084
6100,2014-05-05,22.959999084472656,23.0,22.71999931335449,22.899999618530273,17859200.0,0.0008717763709442661,2.999972752414868,-0.3529378765609398,53.45908252830724,55.709881647596546,0.25288735149964836,0.058551331551740304,-0.7090069545127236,-0.8800331454796719,12.992986034651787,0.28000068664551137,0.2885004781028684,-0.08750095367431499,-0.6150127137213666,0.4400108063727366,-0.351256833697839,0.17625492634920903,0.6652003097534198,48.97956800479599,-11.722502798021118,0.2637558800235258,5,0.2200002670288086,-0.11499977111816406,-0.9799985885620117,-0.8249988555908203,2.0800018310546875,0,0.07491294813972038,1.3157958138833648,22.940000534057614,2.2000050862761076,23.01000022888184,3.888968951996764,23.11000061035156,0.07491294813972038
6101,2014-05-06,22.71999931335449,22.88999938964844,22.6299991607666,22.84000015258789,21815200.0,-0.010452952120563186,1.363645821592944,-2.0000317894268957,45.25139188577195,54.104947767221006,0.4106580947177072,0.30389314100904485,-0.45933439205164817,-0.6224207213633868,12.707890822864954,0.3299999237060547,0.23298915896688754,-0.3210006713867237,-0.86179574244008,0.2197943996666325,-0.5913982069134001,-0.05060313586004739,0.8689920776367224,17.307706415287434,-42.69523029623225,0.27039753552667745,5,0.4149999618530309,0.25000000000000355,-0.7349987030029261,-0.5849990844726527,1.9400005340576207,1,0.0783451030123603,2.999972752414868,22.959999084472656,1.3157958138833648,22.940000534057614,2.2000050862761076,23.01000022888184,0.0783451030123603
6102,2014-05-07,22.8700008392334,22.899999618530273,22.43000030517578,22.71999931335449,38895200.0,0.006602180035751193,3.476203451407811,-1.2500039736151878,45.55555791030788,53.117295364915805,0.18091876843991628,0.1563970869629081,-0.5886940237040683,-0.748489377696842,12.584397946146952,0.4699993133544922,0.1563440308262436,-0.16749916076660298,-0.7119402625100797,0.3769419409768737,-0.4397197116383431,0.10472139010513715,0.6614510179443371,61.111243566003594,2.552455143222481,0.27222055087173913,5,0.0049991607666015625,0.09999847412109375,-0.8400006294250488,-0.7350006103515625,1.8299999237060511,2,0.08001748388949315,1.363645821592944,22.71999931335449,2.999972752414868,22.959999084472656,1.3157958138833648,22.940000534057614,0.08001748388949315
6103,2014-05-08,23.020000457763672,23.170000076293945,22.76000022888184,22.899999618530273,32181400.0,0.006558793748400182,-1.050001192094051,0.7999974568943404,44.63280854319555,51.912973607479955,-0.019756246258754828,-0.0015583326736319236,-0.7187845660101893,-0.8675330870264482,11.52374384089656,0.4099998474121058,0.10377434814825648,-0.012499523162841086,-0.5555855161037471,0.5305864697780649,-0.28404251963329585,0.2590434733076137,0.42333527525390835,79.72977501011668,24.19382734629658,0.27154299647045366,5,-0.18500041961669922,0.0149993896484375,-0.6800007820129395,-0.7300004959106445,1.5100002288818395,3,0.07862725586227959,3.476203451407811,22.8700008392334,1.363645821592944,22.71999931335449,2.999972752414868,22.959999084472656,0.07862725586227959
6104,2014-05-09,23.020000457763672,23.11000061035156,22.920000076293945,22.959999084472656,22593900.0,0.0,-1.714305177111666,0.5000079472303902,37.974709521653956,50.20353251824657,-0.018574090148653966,0.029073060115059945,-0.6981426211730692,-0.8319517698573584,11.386779040502558,0.19000053405761363,0.04181553203455479,-0.030999565124510298,-0.5435742959030527,0.48157516565403213,-0.2872869305137833,0.2252878002647627,0.3422684410265653,79.72977501011668,26.510707864355858,0.25628736538927127,5,-0.20000076293945312,0.0149993896484375,-0.6800007820129395,-0.7300004959106445,1.4799995422363281,4,0.07732401146397727,-1.050001192094051,23.020000457763672,3.476203451407811,22.8700008392334,1.363645821592944,22.71999931335449,0.07732401146397727
6105,2014-05-12,23.190000534057614,23.34000015258789,23.0,23.040000915527344,40216100.0,0.007384885878080283,-1.9565044324844303,2.4999364231673384,39.877297741955445,48.60506044440403,-0.18095281510646544,-0.08794184186128717,-0.8412311671170549,-0.972046312237655,11.367479790892569,0.3400001525878906,0.009081378662660455,0.102500438690182,-0.33069454271217325,0.5356954200925372,-0.11409705201099385,0.31909792939135784,-0.7600002288818324,83.51652267230028,33.627513993665744,0.21659749070117684,5,-0.3050003051757777,-0.15500068664550426,-0.8500008583068812,-0.9000005722045863,1.439998626708988,0,0.07805085917458943,-1.714305177111666,23.020000457763672,-1.050001192094051,23.020000457763672,3.476203451407811,22.8700008392334,0.07805085917458943
6106,2014-05-13,22.86000061035156,23.209999084472656,22.76000022888184,23.13999938964844,57933100.0,-0.01423026805115446,1.1428610354223263,-1.866663275816121,33.50515869348493,46.79497653048845,0.11400594601494163,0.25596937002587694,-0.4801847764527096,-0.6175882932275023,11.386787005633591,0.44999885559081676,-0.012064648603509198,-0.2279994964599652,-0.6600618428223974,0.20406284990246704,-0.44403066964117954,-0.011968323278750859,-0.4118003082275372,47.252788711847394,1.942362742997041,0.21603117318121556,5,0.02499961853027699,0.17499923706055043,-0.45500040054320934,-0.5500001907348597,1.8499984741210973,1,0.09536309041866908,-1.9565044324844303,23.190000534057614,-1.714305177111666,23.020000457763672,-1.050001192094051,23.020000457763672,0.09536309041866908
6107,2014-05-14,22.809999465942386,23.04999923706055,22.6299991607666,22.920000076293945,59330100.0,-0.0021872765999196853,1.2702772365015789,0.39286103542232065,35.71427074294405,44.24613403441065,0.13072367682237385,0.31586435029942805,-0.407137552132955,-0.5444488749951404,11.39634192349986,0.42000007629394887,-0.02972212051362888,-0.27400064468383434,-0.715166554726256,0.16716526535858733,-0.4945835997050452,-0.0534176896626235,-0.3439631668090861,25.352120243388594,-16.87304147195017,0.2205829550212103,5,0.07500076293944957,0.225000381469723,-0.3324990272522008,-0.49999904632568715,2.0200004577636648,2,0.08110479722859965,1.1428610354223263,22.86000061035156,-1.9565044324844303,23.190000534057614,-1.714305177111666,23.020000457763672,0.08110479722859965
6108,2014-05-15,24.18000030517578,24.690000534057614,24.1200008392334,24.270000457763672,120944500.0,0.06006141478779714,-4.42859218891913,0.8181786655569692,70.62937156210486,45.17773879219176,-1.1799428698662595,-1.0156361556307303,-1.7393095547126833,-1.8842277435714792,11.71728282276694,1.8800010681152273,-0.027743247359019563,1.0385002136230455,0.38048797675020296,1.696512450495888,0.7094940951866242,1.3675063320594667,-1.6964847289733882,75.24272384017553,28.447851338446966,0.32900611843642125,5,-0.619999885559082,-0.619999885559082,-1.7024998664855957,-1.869999885559082,0.5200004577636683,3,0.021505395004166372,1.2702772365015789,22.809999465942386,1.1428610354223263,22.86000061035156,-1.9565044324844303,23.190000534057614,0.021505395004166372
6109,2014-05-16,24.3700008392334,24.45000076293945,24.059999465942386,24.13999938964844,40477000.0,0.007857755651762721,1.0,-2.5555673292925474,72.27722896928289,47.26864395230017,-1.2804152958067974,-1.1744932884894723,-1.886881547698053,-2.04355266411633,11.721033251581026,0.3900012969970632,-0.00046184702045337644,1.1705006599426255,0.31285427656517584,2.0281470433200752,0.7416774682539007,1.5993238516313504,-1.7982258647167981,84.46604458748536,33.72166363185502,0.42882319168872496,5,-0.8100004196166992,-0.8100004196166992,-1.8650007247924805,-2.060000419616699,0.15999984741211293,4,0.006565442835542612,-4.42859218891913,24.18000030517578,1.2702772365015789,22.809999465942386,1.1428610354223263,22.86000061035156,0.006565442835542612
6110,2014-05-19,24.35000038146973,24.45000076293945,24.1200008392334,24.239999771118164,39388900.0,-0.000820699921005752,1.129022334338302,0.47826050901011513,70.44673224184126,50.068126214085645,-1.1650224842581238,-1.1380187769960983,-1.8209087535055168,-1.9997070236043015,11.161762265515456,0.32999992370605113,0.014924140954001075,1.103000164031986,0.10487319368136028,2.1011271343826117,0.6039366788566731,1.6020636492072988,-1.693496384571489,83.49514922678392,30.522917402188888,0.499063485175312,5,-0.7899999618530309,-0.7899999618530309,-1.7825002670288121,-2.039999961853031,0.3699989318847585,0,0.006160148508433716,1.0,24.3700008392334,-4.42859218891913,24.18000030517578,1.2702772365015789,22.809999465942386,0.006160148508433716
6111,2014-05-20,24.1200008392334,24.38999938964844,24.020000457763672,24.26000022888184,56321600.0,-0.009445566268301175,-1.1764633284340884,-1.272714662227762,66.34303487976621,52.377845877358794,-0.7996388897540783,-0.9072807113430734,-1.5453721547575867,-1.7488737249793935,10.445206240636265,0.3699989318847692,0.026877326428529358,0.8430006027221673,-0.22340741774167938,1.909408623186014,0.30979659249024394,1.3762046129540906,-1.3821569808487837,72.33013034774844,16.699794957262625,0.5332040102319228,5,-0.46000099182128906,-0.5600004196166992,-1.5525007247924805,-1.8100004196166992,0.529998779296875,1,0.021144208283096155,1.129022334338302,24.35000038146973,1.0,24.3700008392334,-4.42859218891913,24.18000030517578,0.021144208283096155
6112,2014-05-21,24.479999542236328,24.649999618530273,24.170000076293945,24.21999931335449,65262600.0,0.01492531884233439,-1.6666737309463133,-1.8571525885558366,71.94028576064763,55.41201001263125,-1.0138605180587348,-1.2544101401048096,-1.8521326781791814,-2.087490153938475,10.302972985403105,0.529998779296875,0.0745182623136138,1.1539993286132812,-0.03819301668928077,2.3461916739158433,0.557903155962002,1.7500955012645605,-1.6640694168247947,68.65657195400765,10.77571902957444,0.5960961726512806,5,-0.8199996948242188,-0.9199991226196289,-1.8799991607666016,-2.169999122619629,0.22000122070312145,2,0.009395406312794341,-1.1764633284340884,24.1200008392334,1.129022334338302,24.35000038146973,1.0,24.3700008392334,0.009395406312794341
6113,2014-05-22,24.3799991607666,24.540000915527344,24.290000915527344,24.420000076293945,26751000.0,-0.004084982979562279,-1.2727540705033726,-0.15384953966914655,71.30174810139877,59.11501429926956,-0.7829971688289135,-1.1296298456750478,-1.7057284082791568,-1.9699847109055533,10.013235987967034,0.25,0.16377093625287742,1.001498985290528,-0.28052697363445844,2.2835249442155146,0.3604860058280366,1.6425119647530195,-1.4891062190092264,57.14272739107662,-3.684462146930251,0.6410129794624928,5,-0.7199993133544922,-0.8199987411499023,-1.779998779296875,-2.0699987411499023,0.47000122070312855,3,0.01845778418498112,-1.6666737309463133,24.479999542236328,-1.1764633284340884,24.1200008392334,1.129022334338302,24.35000038146973,0.01845778418498112
6114,2014-05-23,24.520000457763672,24.56999969482422,24.35000038146973,24.3799991607666,27778000.0,0.005742465209858105,-1.200005722078683,-3.4999523173755485,72.28570961466154,62.71594895179246,-0.768682517751337,-1.2120608012060288,-1.787070890152819,-2.0951615676818562,10.737063577353636,0.21999931335448863,0.2550695937366392,1.065500259399414,-0.29957506907887677,2.430575587877705,0.38296259516026865,1.7480379236385595,-1.557143212314287,79.36518508875238,16.335473089022784,0.6825376642391451,5,-0.8600006103515625,-0.9600000381469727,-1.9200000762939453,-2.2100000381469727,0.5599994659423793,4,0.007340958475340775,-1.2727540705033726,24.3799991607666,-1.6666737309463133,24.479999542236328,-1.1764633284340884,24.1200008392334,0.007340958475340775
6115,2014-05-27,24.709999084472656,24.8799991607666,24.6299991607666,24.739999771118164,32365700.0,0.00774872035733698,-1.631571550469307,-0.21428863366984102,78.84055407052776,67.75321510479722,-0.8050550339262301,-1.3375332833531104,-1.9095130343526172,-2.2719545124224467,11.89376649192485,0.3599987030029297,0.35222057074386015,1.1709989547729478,-0.286899912524504,2.6288978220703996,0.4420495211242219,1.8999483884216737,-1.678056107478941,80.23251945609432,10.94756251955954,0.7289494336487267,5,-0.9549999237060547,-1.0549993515014648,-2.1174988746643066,-2.399998664855957,0.3200016021728551,1,-0.007284435633194808,-1.200005722078683,24.520000457763672,-1.2727540705033726,24.3799991607666,-1.6666737309463133,24.479999542236328,-0.007284435633194808
6116,2014-05-28,24.81999969482422,24.93000030517578,24.6299991607666,24.6299991607666,28650600.0,0.004451663878072942,-2.1578979069417255,-6.333206179668129,78.5923438729674,72.51744545257759,-0.6792187573465753,-1.3879555934182477,-1.9544441396250285,-2.361109847107734,13.137699783000256,0.3000011444091797,0.47555252579789453,1.1979995727539077,-0.354961399184198,2.7509605446920133,0.42151908678485484,1.9744800587229605,-1.6771733468041319,85.52623983897966,14.579162648279393,0.7764804859690532,5,-0.3449993133544922,-1.1399993896484375,-2.09999942779541,-2.3899993896484375,0.3700008392333949,2,-0.004029024282807825,-1.631571550469307,24.709999084472656,-1.200005722078683,24.520000457763672,-1.2727540705033726,24.3799991607666,-0.004029024282807825
6117,2014-05-29,24.68000030517578,24.920000076293945,24.559999465942386,24.85000038146973,21642000.0,-0.005640587887582926,1.322588584191106,-0.8947347287055349,74.41175150624386,72.93770989081526,-0.2749813962200456,-1.1850638367166795,-1.7535289738982414,-2.2005482957748157,14.747492703134707,0.36000061035155895,0.5918863464961603,0.9795001983642564,-0.6224389483929471,2.58143934512146,0.17853062498565464,1.7804697717428581,-1.3942000405832395,60.93746274706149,-8.531067678803936,0.8009695733786012,5,-0.2049999237060547,-1.0,-1.9499998092651367,-2.239999771118164,0.5499992370605469,3,-0.0012155869641223838,-2.1578979069417255,24.81999969482422,-1.631571550469307,24.709999084472656,-1.200005722078683,24.520000457763672,-0.0012155869641223838
6118,2014-05-30,24.6200008392334,24.75,24.479999542236328,24.709999084472656,29368700.0,-0.002431096645075792,2.176474548126872,0.5294012049949962,73.12138616797793,73.0315051351147,-0.16316245827793807,-1.0522101017263843,-1.6320549795711514,-2.120605836414242,16.382990585183745,0.2700004577636719,0.7649259000361823,0.8390007019042969,-0.7785724842265154,2.456573888035109,0.030214108838890752,1.647787294969703,-1.2026645713941981,46.551809186186524,-20.725694845430148,0.8087865930654068,5,-0.14500045776367188,-0.9400005340576172,-1.885000228881836,-2.1800003051757812,0.4499988555908203,4,0.0032493875296124575,1.322588584191106,24.68000030517578,-2.1578979069417255,24.81999969482422,-1.631571550469307,24.709999084472656,0.0032493875296124575
6119,2014-06-02,24.78000068664551,24.79999923706055,24.559999465942386,24.63999938964844,20393300.0,0.006498775059225137,1.6666878596178911,-1.555600296704461,73.04347537641118,73.32003215006691,-0.28931192832333963,-1.1249717312941492,-1.7339012236031124,-2.2643199663276157,18.164302379145237,0.23999977111816406,0.9561987269100776,0.9070005416870153,-0.7184562230137956,2.532457306387826,0.09427215933660804,1.7197289240374225,-1.2416512958193842,66.66680795151183,1.383803936374008,0.8127283823504061,6,-0.3050003051757848,-1.1000003814697301,-1.9850010871887243,-2.3250007629394567,0.6599998474121023,0,0.0028248463633797627,2.176474548126872,24.6200008392334,1.322588584191106,24.68000030517578,-2.1578979069417255,24.81999969482422,0.0028248463633797627
6120,2014-06-03,24.68000030517578,24.81999969482422,24.45000076293945,24.75,23339100.0,-0.004035527792524363,2.5238147138964915,-0.4999931881037043,78.26085411276344,74.6442342870666,-0.1537463858975947,-0.9375762326409784,-1.56958502837184,-2.148130709049667,19.49223512511618,0.3699989318847692,0.9479535322046608,0.7210000991821275,-0.882927918513758,2.324928116878013,-0.08096390966581524,1.5229641080300702,-1.0303188412016802,47.91661699608237,-18.83548705584998,0.801964008847943,6,-0.13000011444091797,-1.0,-1.8725008964538574,-2.2250003814697266,0.7600002288818324,1,0.016207439772453425,1.6666878596178911,24.78000068664551,2.176474548126872,24.6200008392334,1.322588584191106,24.68000030517578,0.016207439772453425
6121,2014-06-04,24.5,24.649999618530273,24.399999618530273,24.61000061035156,20635100.0,-0.007293367218396352,1.6315979681570862,1.5714441416893226,75.22388569574085,75.00907872429917,0.09591152834806493,-0.6507495757796065,-1.3237778313140964,-1.9496304264680475,20.59483962811324,0.2800006866455078,0.9114259113593093,0.4519997596740737,-1.0571942811579191,1.9611938005060665,-0.3025972607419227,1.20659678009007,-0.7478930287297629,19.23082566115248,-50.57871530750846,0.754597020415996,6,0.1100006103515625,-0.8199996948242188,-1.6600003242492676,-2.0450000762939453,1.0200004577636719,2,0.021632681087571992,2.5238147138964915,24.68000030517578,1.6666878596178911,24.78000068664551,2.176474548126872,24.6200008392334,0.021632681087571992
6122,2014-06-05,24.70000076293945,24.739999771118164,24.40999984741211,24.6200008392334,23320300.0,0.00816329644650815,3.12505215473565,-0.7272679983354052,61.926614334160334,73.96739719460602,-0.07777956331072744,-0.7448085630397223,-1.4791140944808383,-2.1318561178312834,21.311137954327425,0.3299999237060547,0.8912486931523809,0.5605005264282177,-0.8677036243679481,1.9887046772243835,-0.153601548969867,1.2746026018263024,-0.853662324956769,71.4288309317388,2.21126981112981,0.7141020753980835,6,-0.060000419616695666,-1.0200004577636683,-1.8175010681152308,-2.245000839233395,0.7399997711181641,3,0.01983804680092849,1.6315979681570862,24.5,2.5238147138964915,24.68000030517578,1.6666878596178911,24.78000068664551,0.01983804680092849
6123,2014-06-06,24.82999992370605,24.95000076293945,24.709999084472656,24.729999542236328,22485100.0,0.005263123755107513,-2.4285636435470397,1.250005960470173,60.84904047719717,72.6966561793322,-0.15336079210685227,-0.771826376428276,-1.5613724954594375,-2.242664817235852,23.026450062903276,0.25,0.9051544614015441,0.5999997138977022,-0.7571333996707494,1.957132827466154,-0.0785668428865236,1.278566270681928,-0.8969685363479236,78.18171099220055,10.443002690796746,0.6785665567842262,6,-0.15499973297118785,-1.139999389648434,-1.902500152587887,-2.3749999999999964,0.8400001525878942,4,0.016109529591596283,3.12505215473565,24.70000076293945,1.6315979681570862,24.5,2.5238147138964915,24.68000030517578,0.016109529591596283
6124,2014-06-09,24.79999923706055,24.95000076293945,24.71999931335449,24.790000915527344,18818400.0,-0.0012082435254805457,-2.0666547988401986,0.09998283392782714,60.56335757965422,70.66585656923515,-0.08880412196139531,-0.6341483340201926,-1.4733239968443037,-2.1969660581587753,24.834459769259325,0.23000144958496094,0.8649917432660956,0.4809990882873585,-0.7714493412541295,1.7334475178288464,-0.14522512648338548,1.1072233030581025,-0.7652709121442918,72.72705204276726,6.693031979455,0.6262242147707446,6,-0.12499904632568715,-1.1099987030029332,-1.7974991798400914,-2.3449993133544957,1.1800003051757777,0,0.010887115567333794,-2.4285636435470397,24.82999992370605,3.12505215473565,24.70000076293945,1.6315979681570862,24.5,0.010887115567333794
6125,2014-06-10,25.0,25.10000038146973,24.60000038146973,24.729999542236328,36582000.0,0.008064547140814948,1.127654048438381,27.004578405179263,70.95235716459061,69.81696915719328,-0.27193953777318214,-0.7289705068647194,-1.6217498396630994,-2.3858542424826723,26.94917194227266,0.5,0.8398116042554733,0.5904998779296875,-0.5771603412262856,1.7581600970856606,0.006669768351702743,1.1743299875076723,-0.8737444312814233,85.7142467888454,19.630773359987273,0.5838301095779864,6,-0.25,-1.234999656677246,-1.997499942779541,-2.5450000762939453,0.6299991607666016,1,0.017600021362304652,-2.0666547988401986,24.79999923706055,-2.4285636435470397,24.82999992370605,3.12505215473565,24.70000076293945,0.017600021362304652
6126,2014-06-11,25.040000915527344,25.170000076293945,24.790000915527344,24.85000038146973,36170300.0,0.0016000366210937589,-1.4516117123713306,0.7037044886194926,65.7303527303978,68.85236929321039,-0.3100572636794219,-0.6295549427515184,-1.6115490756268613,-2.4143971589291695,29.108366015007025,0.37999916076660156,0.7988288154522678,0.5215007781982415,-0.4227624307978566,1.4657639871943395,0.04936917370019245,0.9936323826962905,-0.7968959692786299,82.89485241894397,16.428952694671693,0.47213160449804875,6,-0.2550010681152344,-1.2400007247924805,-2.0275015830993652,-2.585000991821289,0.8699989318847656,2,0.01597442507608804,1.127654048438381,25.0,-2.0666547988401986,24.79999923706055,-2.4285636435470397,24.82999992370605,0.01597442507608804
6127,2014-06-12,24.65999984741211,25.01000022888184,24.6200008392334,24.95000076293945,26900400.0,-0.015175760951334327,-1.1081108946006606,-1.5263163178236308,56.7961223478869,67.03845109097806,0.07465964342510745,-0.10946235767846346,-1.206648719863292,-2.0243927549692025,30.8256447560322,0.4200000762939453,0.7062729425831442,0.04899969100952006,-0.4462789313956783,0.5442783134147184,-0.1986396201930809,0.29663900221212103,-0.28712958295706414,10.526227730855675,-54.759464009629674,0.24763931120259924,6,0.125,-0.8599996566772461,-1.6075005531311035,-2.2049999237060547,1.1900005340576207,3,0.03487431531520513,-1.4516117123713306,25.040000915527344,1.127654048438381,25.0,-2.0666547988401986,24.79999923706055,0.03487431531520513
6128,2014-06-13,24.70000076293945,24.78000068664551,24.60000038146973,24.670000076293945,20947600.0,0.001622097152264912,-1.1176496987513367,-0.10345031701348512,54.59183772768934,64.98826913000897,0.052747022263638144,-0.11437263398346786,-1.2172259732389357,-2.0554932212596135,30.820404773387335,0.18000030517578125,0.6047125772675805,0.06300058364867667,-0.3897848431690143,0.5157860104663676,-0.1633921297601688,0.28939329705752215,-0.2155323248269596,17.543935966590126,-44.062201542018144,0.2263927134088452,6,0.0849990844726598,-0.8000011444091761,-1.7775011062622035,-2.245000839233395,1.25,4,0.02995950397817304,-1.1081108946006606,24.65999984741211,-1.4516117123713306,25.040000915527344,1.127654048438381,25.0,0.02995950397817304
6129,2014-06-16,24.53000068664551,24.729999542236328,24.45000076293945,24.520000457763672,19251300.0,-0.0068825939693496485,-2.7333265516319294,0.33333333333349124,45.360876434563885,61.33271605465345,0.20512648544023548,0.07191600027943323,-1.0223948027663283,-1.8776505539023525,30.765940367086163,0.27999877929687855,0.523434339936447,-0.11499948501586488,-0.5533456109998269,0.3233466409680972,-0.3341725480078459,0.10417357797611615,0.639999389648434,11.111111111112043,-46.150345455490076,0.21917306299198164,6,0.254999160766598,-0.6300010681152379,-1.5950007438659703,-2.0750007629394567,1.1499996185302699,0,0.046473679483794994,-1.1176496987513367,24.70000076293945,-1.1081108946006606,24.65999984741211,-1.4516117123713306,25.040000915527344,0.046473679483794994
6130,2014-06-17,24.5,24.6200008392334,24.40999984741211,24.489999771118164,17972800.0,-0.0012230202122188727,-1.4705987950049928,0.9999999999996447,41.397878130966795,57.57427076967856,0.23122474073380417,0.11987660453268134,-0.9551492247195377,-1.8354312965833266,30.657245219925322,0.21000099182128906,0.4465269322296841,-0.15250015258789062,-0.5744193213432389,0.26941901616745767,-0.363459736965563,0.058459431789781746,0.655600090026855,11.842121774134855,-40.11549609244078,0.21095958437767368,6,0.28999996185302734,-0.6000003814697266,-1.572500228881836,-2.0450000762939453,1.3299999237060511,1,0.060408144581074685,-2.7333265516319294,24.53000068664551,-1.1176496987513367,24.70000076293945,-1.1081108946006606,24.65999984741211,0.060408144581074685
6131,2014-06-18,24.6299991607666,24.75,24.459999084472656,24.70000076293945,24723700.0,0.005306088194555247,2.4117739456293688,-6.999999999999645,48.648620783866946,56.09893815297929,0.13589614407850448,0.031667901479899285,-1.0501383342669968,-1.9465837497250114,30.912560086317097,0.29000091552734375,0.35788014125910195,-0.04800090789795064,-0.3881311739917237,0.2921293581958224,-0.21806604094483717,0.12206422514893589,0.49577691955566294,36.666528913797215,-13.570462300450423,0.1700651330468861,6,0.16000080108642578,-0.7299995422363281,-1.669999122619629,-2.174999237060547,1.340000152587887,2,0.04060089460307048,-1.4705987950049928,24.5,-2.7333265516319294,24.53000068664551,-1.1176496987513367,24.70000076293945,0.04060089460307048
6132,2014-06-19,24.709999084472656,24.709999084472656,24.45000076293945,24.6200008392334,20646800.0,0.003248068470643295,4.777853131291803,-1.2856597912864063,52.40636420476511,55.16086301159795,0.06421670387343426,-0.03185054062660697,-1.096378187054036,-2.003886992727921,30.7788303026654,0.2599983215332067,0.26053965177155547,0.020499038696289773,-0.3067528614348163,0.34775093882739583,-0.14312691136926503,0.18412498876184458,0.38714594653320233,81.08069097413666,29.122683802835468,0.1636259500655539,6,0.0800008773803711,-0.8099994659423828,-1.7499990463256836,-2.2549991607666016,1.210000991821289,3,0.048563367357367104,2.4117739456293688,24.6299991607666,-1.4705987950049928,24.5,-2.7333265516319294,24.53000068664551,0.048563367357367104
6133,2014-06-20,24.82999992370605,24.899999618530273,24.61000061035156,24.6299991607666,39707300.0,0.004856367611474344,-1.41667991226114,2.222274027763021,51.36609515868449,54.13894496482354,-0.06233983499803486,-0.12270081916202358,-1.1863313112393001,-2.0962711438663213,30.79474956549037,0.2899990081787145,0.1852495036552071,0.117999839782712,-0.18024765994877612,0.4162473395142001,-0.031123910083032058,0.26712358964845606,0.23965929995605606,85.71434132214283,34.145601188413714,0.14912374986574348,6,-0.03999996185302379,-0.23499965667724254,-1.8699998855590785,-2.3749999999999964,0.8799991607666051,4,0.04107935807079288,4.777853131291803,24.709999084472656,2.4117739456293688,24.6299991607666,-1.4705987950049928,24.5,0.04107935807079288
6134,2014-06-23,24.70000076293945,24.899999618530273,24.649999618530273,24.809999465942386,18751100.0,-0.005235568311157568,-1.3809411358661592,-0.5499914169639393,50.53764543498716,51.870643661534274,0.058091796162287324,0.022635472235709386,-1.0120236559682816,-1.9375341427474524,30.765271556861745,0.25,0.16337083750450532,-0.020999336242677913,-0.3053934602740114,0.26339478778865555,-0.16319639825834287,0.12119772577298704,0.343272085672659,59.183887956838674,6.857688370277295,0.14219706201566656,6,0.08999919891357777,-0.10500049591064098,-1.1400003433227504,-1.720000267028805,0.929998397827152,0,0.050607285886222986,-1.41667991226114,24.82999992370605,4.777853131291803,24.709999084472656,2.4117739456293688,24.6299991607666,0.050607285886222986
6135,2014-06-24,24.53000068664551,24.739999771118164,24.520000457763672,24.6200008392334,24302000.0,-0.0068825939693496485,-2.99996532112637,0.8181928525601271,50.81082752967993,50.212918639232285,0.17255756514370546,0.1881032520960666,-0.7926517335109757,-1.7447621738806127,30.084266733132576,0.2199993133544922,0.12989367619875125,-0.18199949264526083,-0.4789736600759724,0.11497467478545076,-0.3304865763606166,-0.033512408929905035,0.4879412419185982,17.77780603486786,-37.134643794529964,0.14848708371535543,6,0.1799993515014613,0.06499958038329723,-0.9700002670288121,-1.5500001907348668,0.6999988555908168,1,0.04688135288786799,-1.3809411358661592,24.70000076293945,-1.41667991226114,24.82999992370605,4.777853131291803,24.709999084472656,0.04688135288786799
6136,2014-06-25,24.71999931335449,24.78000068664551,24.40999984741211,24.54999923706055,22579500.0,0.007745561410131385,1.55170508730964,-1.8888865341414782,50.54343826157807,49.51817596297575,-0.07555198478600289,-0.01029933126197946,-0.9426256039402006,-1.9095351949825137,29.141575526911268,0.370000839233402,0.10188970012187681,0.0129991531372049,-0.27965474827325565,0.30565305454766545,-0.13332779756802537,0.15932610384243517,0.27362493196354265,63.265226682651345,10.010640230968477,0.14632695070523044,6,-0.06499958038329723,-0.12499904632568004,-1.1599988937377894,-1.739998817443844,0.28000068664551137,2,0.044902938559221894,-2.99996532112637,24.53000068664551,-1.3809411358661592,24.70000076293945,-1.41667991226114,24.82999992370605,0.044902938559221894
6137,2014-06-26,24.649999618530273,24.809999465942386,24.479999542236328,24.65999984741211,19134400.0,-0.0028317029437132657,1.1290354336764257,-0.058824849375626556,44.94381902073863,48.44617388442566,-0.007956735793619885,0.06043613941583459,-0.8338788165055533,-1.8087126607457726,28.396688806818904,0.32999992370605824,0.02727618200290749,-0.05550050735473633,-0.3490433029692106,0.23804228825973794,-0.20227190516197524,0.09127089045250258,0.32027965087151955,48.979568004795624,-1.0755601058319684,0.1467713978072375,6,0.005000114440917969,0.020000457763671875,-1.0399994850158691,-1.669999122619629,0.5200004577636719,3,0.053549684188713975,1.55170508730964,24.71999931335449,-2.99996532112637,24.53000068664551,-1.3809411358661592,24.70000076293945,0.053549684188713975
6138,2014-06-27,24.70000076293945,24.78000068664551,24.479999542236328,24.60000038146973,34999300.0,0.002028444023649767,1.3076990793382617,-9.999809269501483,47.222269317170095,48.65299531582635,-0.06476903631047648,0.017640106035411662,-0.8482663202910956,-1.8312790791541147,27.86426572184873,0.30000114440918324,-0.0343656634580789,-0.009499359130863638,-0.30030409979183403,0.28130538153010676,-0.15490172946134706,0.13590301119961978,0.24786732958275692,59.183887956838674,11.501038337262791,0.14540237033048473,6,-0.045001029968258166,0.02999973297119496,-1.0900006294250453,-1.720000267028805,0.26999855041503906,4,0.049392683225541356,1.1290354336764257,24.649999618530273,1.55170508730964,24.71999931335449,-2.99996532112637,24.53000068664551,0.049392683225541356
6139,2014-06-30,24.85000038146973,24.899999618530273,24.6200008392334,24.670000076293945,23992100.0,0.006072858862228969,1.0,1.7999961853174498,45.714301284461705,49.1325978884369,-0.18394713539438712,-0.13370136274561872,-0.9659777875512994,-1.9555673001053329,27.34194013203871,0.279998779296875,-0.049166052822585016,0.13700027465820597,-0.1590154191216513,0.4330159684380632,-0.011007572231722662,0.2850081215481346,0.07635298124807122,89.79606930296178,44.98555627032587,0.1480078468899282,6,-0.1950006484985387,-0.09000015258789418,-1.2400002479553258,-1.8699998855590856,0.07999992370605113,0,0.03460759315095285,1.3076990793382617,24.70000076293945,1.1290354336764257,24.649999618530273,1.55170508730964,24.71999931335449,0.03460759315095285
6140,2014-07-01,25.07999992370605,25.11000061035156,24.770000457763672,24.989999771118164,34613200.0,0.009255514636041129,3.53328925283573,0.4999999999999704,51.030901988852754,49.39729580010199,-0.36098278334554124,-0.3501497991581779,-1.1664760742332838,-2.166400230961436,27.348511368696414,0.3400001525878871,-0.055088252052790665,0.3469998359680133,0.009261218245505631,0.684738453690521,0.17813052710675947,0.5158691448292672,-0.6700000762939418,95.71419229322998,53.41931122502366,0.16886930886125429,7,-0.3199996948242152,-0.29500007629394176,-1.4699997901916468,-2.0999994277954066,-0.2199993133544922,1,0.021929794207881326,1.0,24.85000038146973,1.3076990793382617,24.70000076293945,1.1290354336764257,24.649999618530273,0.021929794207881326
6141,2014-07-02,25.03000068664551,25.13999938964844,24.8700008392334,24.96999931335449,30197200.0,-0.0019935900005039198,-1.0769253341549931,0.6666807951512094,61.49071854975084,50.406668505100406,-0.2774535441912036,-0.27237308255097403,-1.0908169027266261,-2.1002046340635694,27.546574662887668,0.2699985504150426,-0.02541921200057118,0.27050056457519744,-0.07337680172473071,0.6143779308751256,0.09856188142523337,0.4424392477251615,-0.6060008239746146,83.33352599485603,35.49086080361606,0.17193868314996363,7,-0.2550010681152379,-0.245000839233402,-1.3250012397766149,-1.9550008773803746,0.0,2,0.007990365565492041,3.53328925283573,25.07999992370605,1.0,24.85000038146973,1.3076990793382617,24.70000076293945,0.007990365565492041
6142,2014-07-03,25.190000534057614,25.25,25.1299991607666,25.149999618530273,19598800.0,0.006392322933393535,-1.9999523173755485,0.6666666666665285,64.16186245682309,51.8284204271158,-0.4047707750156846,-0.415061586109605,-1.2221237780453755,-2.2454680430463334,27.676074586922404,0.21999931335448863,0.022871499564164566,0.40600042343139364,0.013577250473531421,0.7984235963892559,0.20978883695246253,0.6022120099103248,-0.7373606903076144,92.20786619833396,38.85825499391544,0.19621158647893194,7,-0.36000061035155895,-0.3650007247924769,-1.1125001907348597,-2.090000152587887,0.03999900817871449,3,-0.007542696706207996,-1.0769253341549931,25.03000068664551,3.53328925283573,25.07999992370605,1.0,24.85000038146973,-0.007542696706207996
6143,2014-07-07,25.229999542236328,25.25,24.96999931335449,25.0,21293500.0,0.0015878923116590116,1.0740756439057046,5.749856952127156,71.8750111758952,54.199238842772246,-0.4269625492221749,-0.4464466795974751,-1.2268929861867832,-2.2684323420341386,27.159181180274334,0.28000068664551137,0.04958092343380116,0.42599945068359446,-0.014163263764732648,0.8661621651319216,0.2059180934594309,0.646080807907758,-0.7295180891113304,96.82531993545281,36.55759497573503,0.22008135722416344,7,-0.39999961853027344,-0.4049997329711914,-1.1524991989135742,-2.1299991607666016,-0.07999992370605469,0,-0.0023781001597696916,-1.9999523173755485,25.190000534057614,-1.0769253341549931,25.03000068664551,3.53328925283573,25.07999992370605,-0.0023781001597696916
6144,2014-07-08,25.06999969482422,25.309999465942386,25.059999465942386,25.209999084472656,34622900.0,-0.006341650825013367,-2.12500298023522,-0.6086942099414526,66.47402030394207,55.93959359546804,-0.23351558287624385,-0.2795126961602108,-1.0221576772807168,-2.0943906585366783,26.67150574933213,0.25,0.06024390171041816,0.2524995803833008,-0.2034263235457594,0.708425484312361,0.024536628418772466,0.4804625323478291,-0.5245471288867201,55.55551630962646,-10.390026664475293,0.22796295196453,7,-0.21000003814697266,-0.21500015258789062,-0.9924993515014648,-1.9599990844726562,0.13000106811523082,1,-0.0039888465371771265,1.0740756439057046,25.229999542236328,-1.9999523173755485,25.190000534057614,-1.0769253341549931,25.03000068664551,-0.0039888465371771265
6145,2014-07-09,25.440000534057614,25.5,25.13999938964844,25.21999931335449,35610300.0,0.01475870936327861,1.117649698751183,-1.5714441416893732,70.5584375599076,58.16348240639354,-0.5150177100129376,-0.648087424630404,-1.3428460378140201,-2.438794624320664,26.05294509179131,0.43000030517578125,0.07522081378280276,0.6005003929138155,0.07097317924116453,1.1300276065864665,0.33573678607749,0.865263999750141,-0.8333842161197254,90.47626256051242,19.966774326851976,0.26476360683632544,7,-0.4500007629394496,-0.4900007247924769,-1.3625001907348597,-2.240000724792477,-0.8999996185302699,2,-0.02004717838740111,-2.12500298023522,25.06999969482422,1.0740756439057046,25.229999542236328,-1.9999523173755485,25.190000534057614,-0.02004717838740111
6146,2014-07-10,25.440000534057614,25.520000457763672,25.21999931335449,25.25,27278600.0,0.0,-1.3999908447963714,0.8636339991676909,69.31223338712296,60.87108400265847,-0.4494046810737622,-0.6499049197047988,-1.2970301319046804,-2.417568343649382,25.29270404470123,0.30000114440918324,0.10471526756314731,0.5805004119873018,-0.007859620863094108,1.1688604448376978,0.28632039556210387,0.8746804284124998,-0.7440458479135152,85.45458959144622,15.609682911555794,0.29418001642519864,7,-0.44000053405761363,-0.480000495910641,-1.3250002861022914,-2.240000724792477,-1.0100002288818324,3,-0.02279873866077886,1.117649698751183,25.440000534057614,-2.12500298023522,25.06999969482422,1.0740756439057046,25.229999542236328,-0.02279873866077886
6147,2014-07-11,25.520000457763672,25.649999618530273,25.440000534057614,25.520000457763672,20945900.0,0.003144651023059497,-1.624991059294685,0.0,68.6486976908671,63.25179826640259,-0.4392037903227717,-0.697956886848079,-1.3277280474088151,-2.4732662314194584,25.252501723673664,0.2099990844726598,0.1532326386639049,0.6175003051757812,-0.031997645161215615,1.2669982555127781,0.2927513300072846,0.9422492803442779,-0.725160279025225,80.88248493756251,12.50608137624124,0.32474897516849766,7,-0.38500022888183594,-0.49000072479248047,-1.375,-2.320000648498535,-0.8900012969970703,4,-0.01920061764611347,-1.3999908447963714,25.440000534057614,1.117649698751183,25.440000534057614,-2.12500298023522,25.06999969482422,-0.01920061764611347
6148,2014-07-14,25.440000534057614,25.649999618530273,25.399999618530273,25.61000061035156,19243600.0,-0.003134793192439811,1.0000152589054219,-100.0,70.55557969179353,66.01194031166168,-0.27177618228177636,-0.5899210695914654,-1.1951154165884752,-2.3671070324286596,25.214270154745588,0.25,0.1916077069211113,0.5005003929138141,-0.1838043583400939,1.184805144167722,0.15834801728686188,0.8426527685407663,-0.525438033748312,64.40694404034446,-4.920242930054627,0.3421523756269536,7,-0.23000049591064098,-0.41000080108642223,-1.280000209808346,-2.240000724792477,-0.8000011444091726,0,-0.008254755794527169,-1.624991059294685,25.520000457763672,-1.3999908447963714,25.440000534057614,1.117649698751183,25.440000534057614,-0.008254755794527169
6149,2014-07-15,25.670000076293945,25.68000030517578,25.36000061035156,25.3799991607666,29468800.0,0.009040862319496412,1.0645050144588921,-1.7058869728146844,80.64519767754288,69.30241761040503,-0.4170877192129865,-0.7695931301498398,-1.366488232248809,-2.5696636089618607,25.662204705242942,0.3199996948242223,0.2590180231538568,0.6734999656677232,-0.05563176546635873,1.402631696801805,0.30893410010068223,1.0380658312347641,-0.6524763794337076,98.14810890235803,21.379070703444356,0.36456586556704107,7,-0.39499950408935547,-0.625,-1.487499713897705,-2.369999885559082,-0.9600009918212891,1,-0.020257127238729078,1.0000152589054219,25.440000534057614,-1.624991059294685,25.520000457763672,-1.3999908447963714,25.440000534057614,-0.020257127238729078
6150,2014-07-16,25.979999542236328,26.04999923706055,25.729999542236328,25.729999542236328,40458600.0,0.012076332879666252,-1.5599975585937784,0.8620662439820052,81.81822560493394,71.56102950542538,-0.6548623399416549,-1.015073010063933,-1.6136947063262568,-2.847424454520734,26.585290168616073,0.3799991607666051,0.33287868681697574,0.9094994544982917,0.09690180352161093,1.7220971054749725,0.5032006290099496,1.315798279986634,-0.8564795880456018,91.56630105317791,12.548423407875049,0.4062988254883408,7,-0.4700002670288086,-0.75,-1.797499179840088,-2.5349988937377965,-1.090000152587887,2,-0.030023048230959914,1.0645050144588921,25.670000076293945,1.0000152589054219,25.440000534057614,-1.624991059294685,25.520000457763672,-0.030023048230959914
6151,2014-07-17,25.6299991607666,26.0,25.57999992370605,25.84000015258789,29568000.0,-0.013471916383244076,-1.7096825797241946,-0.8400039672851562,71.68142190414306,72.39653611068314,-0.2355749719545095,-0.6179990140361156,-1.1959366188527412,-2.4667337502829056,26.99238993813038,0.42000007629394887,0.3974675550199649,0.5094990730285645,-0.3119879127834686,1.3309860588405975,0.0987555801225497,0.9202425659345792,-0.33971293565930694,39.130302577966596,-41.88254525565123,0.41074349290601647,7,-0.11999988555908203,-0.39999961853027344,-1.3724989891052246,-2.1099987030029297,-0.9799995422363281,3,-0.04252822009092316,-1.5599975585937784,25.979999542236328,1.0645050144588921,25.670000076293945,1.0000152589054219,25.440000534057614,-0.04252822009092316
6152,2014-07-18,25.90999984741211,25.959999084472656,25.670000076293945,25.70000076293945,25465300.0,0.010924724768392569,-1.148137159326919,-0.9999909174303763,74.29719121607761,72.66566722625896,-0.45002853340870885,-0.8469106980327936,-1.4083646872919289,-2.7096335370027376,27.460748563339294,0.3299999237060547,0.44556507207666485,0.7294997215270982,-0.13965507997398774,1.5986545230281841,0.29492232077655345,1.164077122277643,-0.4829652801532305,79.71019300195128,-3.8959971100620976,0.4345774007505436,7,-0.355000495910641,-0.6800003051757812,-1.617499828338623,-2.3000001907348633,-1.2099990844726598,4,-0.05712078544779109,-1.7096825797241946,25.6299991607666,-1.5599975585937784,25.979999542236328,1.0645050144588921,25.670000076293945,-0.05712078544779109
6153,2014-07-21,25.85000038146973,25.95000076293945,25.71999931335449,25.88999938964844,20825400.0,-0.0023156876223745515,1.8749865891022617,-0.1904722979109868,70.83335320156733,73.15003754821733,-0.32724661436358105,-0.7447615897432449,-1.2849322770397826,-2.61394245525981,27.504939797081974,0.23000144958496094,0.4806606231392401,0.6185002326965368,-0.2831535672939971,1.5201540326870706,0.16767333270126983,1.0693271326918037,-0.31083217364654914,71.01460092105802,-11.320809558896258,0.4508268999952676,7,-0.2550010681152344,-0.620000839233402,-1.5575003623962438,-2.115000724792484,-1.0400009155273438,0,-0.047195404359749005,-1.148137159326919,25.90999984741211,-1.7096825797241946,25.6299991607666,-1.5599975585937784,25.979999542236328,-0.047195404359749005
6154,2014-07-22,25.95000076293945,26.07999992370605,25.90999984741211,25.95000076293945,28734800.0,0.003868486653539893,-3.249904634751385,-0.0,69.16302631722685,72.99499185458613,-0.32328876842183263,-0.786645250555214,-1.3190298511313259,-2.6771477001144213,27.664415996487733,0.22999954223632102,0.5033291845203216,0.6560006141662562,-0.26364228184148786,1.5756435101740003,0.19617916616238418,1.1158220621701282,-0.3188829698535436,74.00016784667969,-6.368504674511399,0.45982144800387276,7,-0.3000011444091797,-0.7050008773803675,-1.6075010299682582,-2.2150011062622035,-1.1500015258788991,1,-0.05048174700487451,1.8749865891022617,25.85000038146973,-1.148137159326919,25.90999984741211,-1.7096825797241946,25.6299991607666,-0.05048174700487451
6155,2014-07-23,25.68000030517578,25.790000915527344,25.54999923706055,25.71999931335449,28759200.0,-0.01040464161177479,1.6666525383318986,-100.0,63.05220237507056,72.29943285324698,-0.01750500448289216,-0.4490977403459979,-0.9903856908199486,-2.3696325224847534,27.798985383659947,0.40000152587889914,0.5068410448507947,0.3285001754760728,-0.5319104368203753,1.188910787772521,-0.10170513067215126,0.7587054816242969,0.3999996185302699,24.52847163992149,-53.17395802733499,0.4302053061482248,7,0.03999996185302379,-0.4350004196166992,-1.3375005722045898,-1.880000114440918,-0.8299999237060511,2,-0.037772632756068236,-3.249904634751385,25.95000076293945,1.8749865891022617,25.85000038146973,-1.148137159326919,25.90999984741211,-0.037772632756068236
6156,2014-07-24,25.82999992370605,25.899999618530273,25.68000030517578,25.78000068664551,21876300.0,0.0058411065711723165,1.3157989840785431,-1.2500119212244816,62.90321588267961,71.66104598567058,-0.11886539150800601,-0.5393266618536536,-1.0681509805182863,-2.477191886942414,28.489482560744534,0.2199993133544922,0.5380618610486856,0.42299976348876456,-0.4086149255531808,1.25461445253071,0.007192418967790104,0.838807108009739,0.25,52.830249790371234,-22.085690970633074,0.41580734452097323,7,-0.1099996566772461,-0.5850000381469691,-1.4850001335144007,-2.029999732971188,-0.8400001525878871,3,-0.03639181327270946,1.6666525383318986,25.68000030517578,-3.249904634751385,25.95000076293945,1.8749865891022617,25.85000038146973,-0.03639181327270946
6157,2014-07-25,25.96999931335449,26.020000457763672,25.68000030517578,25.79999923706055,28640100.0,0.005420030586990032,1.5184975875783242,3.4000534065769794,64.34108125970769,70.97054615988328,-0.21045076918911576,-0.6064579459005266,-1.131187987865669,-2.5774978582362102,29.244458576109228,0.3400001525878906,0.5339017587453334,0.4969991683959911,-0.2899760500991633,1.2839743868911455,0.1035115591484157,0.8904867776435665,0.09940059661865419,79.24519474724036,6.807322860367066,0.39348760924757653,7,-0.2499990463256836,-0.7249994277954066,-1.6249995231628382,-2.1699991226196254,-1.090000152587887,4,-0.0508278679139369,1.3157989840785431,25.82999992370605,1.6666525383318986,25.68000030517578,-3.249904634751385,25.95000076293945,-0.0508278679139369
6158,2014-07-28,25.920000076293945,26.0,25.56999969482422,25.729999542236328,27686400.0,-0.001925269094436688,1.4571419229323002,1.117649698751295,67.20649023815619,69.47735644439587,-0.09521624912522597,-0.48525222761681164,-1.0473865453662086,-2.488491346231598,29.877300391526717,0.43000030517578125,0.5357944323747432,0.3859999656677253,-0.33506335030228485,1.1070632816377355,0.02546830768271846,0.7465316236527322,0.13901182022094716,69.811388655969,-4.5652748722415595,0.36053165798500514,7,-0.10500049591064453,-0.6750001907348633,-1.575000286102295,-2.119999885559082,-0.8799991607666016,0,-0.047067874605073334,1.5184975875783242,25.96999931335449,1.3157989840785431,25.82999992370605,1.6666525383318986,25.68000030517578,-0.047067874605073334
6159,2014-07-29,25.709999084472656,26.01000022888184,25.690000534057614,25.8799991607666,22441500.0,-0.00810189009271467,-2.0476571086022224,-0.8947347287055163,55.84412581898359,66.59134535706806,0.13528158815849878,-0.21873339166684502,-0.8114518719528476,-2.239509839720462,30.20260006627098,0.31999969482422586,0.5310182716929575,0.13299903869629048,-0.5152079738235393,0.7812060512161203,-0.1911044675636262,0.45710254495620717,0.33883255885314867,34.042432309589785,-36.715700073842,0.32410350625991535,7,0.10500049591064453,-0.4649991989135742,-1.0174989700317383,-1.909998893737793,-0.7999992370605469,1,-0.03500582071486025,1.4571419229323002,25.920000076293945,1.5184975875783242,25.96999931335449,1.3157989840785431,25.82999992370605,-0.03500582071486025
6160,2014-07-30,25.6299991607666,25.84000015258789,25.46999931335449,25.82999992370605,26119900.0,-0.003111626859386818,2.3636253294493317,1.1764745481268515,53.97486768264274,64.62395044356802,0.17926442523961583,-0.10057262909224107,-0.7052684032433092,-2.1191618132727363,29.671272622191204,0.370000839233402,0.5288794634629959,0.025499153137207742,-0.5791309468226444,0.6301292530970599,-0.2768158968427201,0.3278142031171356,0.40885583443389706,29.09082081710691,-38.16386840519973,0.3023150499799262,7,0.14500045776366832,-0.38499927520751953,-0.9374990463256836,-1.8299989700317383,-0.6299991607666016,2,-0.0323839231714288,-2.0476571086022224,25.709999084472656,1.4571419229323002,25.920000076293945,1.5184975875783242,25.96999931335449,-0.0323839231714288
6161,2014-07-31,25.229999542236328,25.5,25.170000076293945,25.479999542236328,28219900.0,-0.01560669651299007,1.2758543579490147,1.24999523164663,44.64942779521682,61.32975450791682,0.5772624500516272,0.33221129417391637,-0.2757787151517306,-1.6800917782485243,28.889446238494827,0.45999908447265625,0.4748401007525196,-0.384500408172606,-0.9547624995508635,0.18576168320565145,-0.669631453861733,-0.09936936248347905,0.7861012256903308,7.058757531218795,-56.05668475288433,0.28513104568912867,7,0.3950004577636719,0.015000343322753906,-0.5774993896484375,-1.4299993515014648,-0.27999877929687855,3,-0.015061401809796315,2.3636253294493317,25.6299991607666,-2.0476571086022224,25.709999084472656,1.4571419229323002,25.920000076293945,-0.015061401809796315
6162,2014-08-01,25.0,25.209999084472656,24.79999923706055,25.13999938964844,28609200.0,-0.00911611361115161,1.9285831062670047,0.5599975585937642,42.307679482588114,58.160235205808014,0.7427072698588901,0.5768205207676509,-0.029959306562012955,-1.410685234371531,28.15144901679324,0.4300003051757777,0.37980369400776937,-0.6049999237060533,-1.2102923672532064,0.00029251984109990303,-0.9076461454796316,-0.3023537019324749,0.9653347264286971,16.528975124095492,-44.50541046303907,0.30264622177357703,8,0.4399995803833008,0.2799997329711914,-0.375,-1.1999998092651367,-0.13999938964844105,4,-0.0004000091552733842,1.2758543579490147,25.229999542236328,2.3636253294493317,25.6299991607666,-2.0476571086022224,25.709999084472656,-0.0004000091552733842
6163,2014-08-04,25.170000076293945,25.21999931335449,24.86000061035156,24.940000534057614,17252200.0,0.006800003051757875,1.1818234362537605,-1.642861035422327,41.071426138585196,55.038946297070055,0.5208815625535301,0.42382467319031747,-0.1786141249814719,-1.5432427858240132,28.111719969451265,0.3599987030029297,0.32754382647451763,-0.4319998741149895,-1.0456549392131613,0.18165519098318228,-0.7388274066640754,-0.12517234156590362,0.7021078109853001,30.578556689980147,-24.697024213361715,0.3068275325490862,8,0.23999977111816406,0.1099996566772461,-0.507500171661377,-1.369999885559082,-0.23999977111816406,0,-0.011521689100052024,1.9285831062670047,25.0,1.2758543579490147,25.229999542236328,2.3636253294493317,25.6299991607666,-0.011521689100052024
6164,2014-08-05,24.96999931335449,25.1200008392334,24.8700008392334,25.020000457763672,21176500.0,-0.00794599770890847,-1.0000152589054787,-0.21739671271956493,31.226765272080556,51.50278661896005,0.6339127238610196,0.6492362096087909,0.03633461170464258,-1.3017922363806385,27.906094406191517,0.2999992370605469,0.23038063323244984,-0.6270006179809613,-1.260224630783842,0.00622339482191947,-0.9436126243823999,-0.3103886115795227,0.8163398819072611,16.346146792355313,-32.920397457963084,0.3166120064014401,8,0.44000053405762074,0.3800010681152379,-0.27749919891357067,-1.1699991226196254,0.21000099182129262,1,0.002803428277846187,1.1818234362537605,25.170000076293945,1.9285831062670047,25.0,1.2758543579490147,25.229999542236328,0.002803428277846187
6165,2014-08-06,24.93000030517578,25.209999084472656,24.85000038146973,24.93000030517578,20990600.0,-0.0016018826303016986,-3.4999880790598317,-0.0,35.29413650370036,48.4351111324068,0.621716277088904,0.684144693825381,0.08499983576082926,-1.2174408110590562,27.081531139954002,0.35999870300292613,0.142886042746472,-0.6414996147155776,-1.3391429813408138,0.05614375190965859,-0.9903212980281957,-0.2926779314029595,0.7774316934298717,18.57156091792374,-30.656206663284216,0.3488216833126175,8,0.4799995422363281,0.49499988555908203,-0.22250032424926758,-1.130000114440918,0.22999954223632812,2,-0.0008022646417504831,-1.0000152589054787,24.96999931335449,1.1818234362537605,25.170000076293945,1.9285831062670047,25.0,-0.0008022646417504831
6166,2014-08-07,24.86000061035156,25.11000061035156,24.690000534057614,25.01000022888184,24123500.0,-0.0028078497379596667,1.3999978201754155,-100.0,25.806448777537625,44.15348530105457,0.6030710476055035,0.7467506146631528,0.15948483149352555,-1.105600210762951,26.321860780149475,0.4200000762939453,0.0468393656085766,-0.6824993133544943,-1.4480708510284082,0.08307222431941952,-1.0652850821914512,-0.2997135445175374,0.7748367673304841,32.07555997005815,-12.747125819959656,0.3827857688369574,8,0.4899997711181676,0.5249996185302734,-0.08750057220458629,-1.0600004196166957,0.19999885559082742,3,0.005631511915174636,-3.4999880790598317,24.93000030517578,-1.0000152589054787,24.96999931335449,1.1818234362537605,25.170000076293945,0.005631511915174636
6167,2014-08-08,25.03000068664551,25.059999465942386,24.739999771118164,24.8700008392334,21648600.0,0.006838297349967215,1.909122435886259,-1.0666683620919584,32.017540924361825,40.243602043966305,0.3192861650568837,0.5672415398764379,0.0005512383131076604,-1.2342621030904048,25.204925128447442,0.3199996948242223,-0.017841322915060687,-0.48799924850463583,-1.2872249533877493,0.3112264563784777,-0.8876121009461926,-0.08838639606307908,0.5103530066740873,64.15111994011765,21.706236796580804,0.399612852441556,8,0.3199996948242152,0.354999542236321,-0.25000095367431996,-1.230000495910648,0.18999862670897727,4,-0.0031961614666972116,1.3999978201754155,24.86000061035156,-3.4999880790598317,24.93000030517578,-1.0000152589054787,24.96999931335449,-0.0031961614666972116
6168,2014-08-11,25.229999542236328,25.3700008392334,25.01000022888184,25.09000015258789,25946200.0,0.007990365565492041,-1.400010172551945,0.8749970197648996,34.873906478902185,37.91357767284615,0.012424250040176332,0.369655710118721,-0.18389470503063876,-1.3913401177180518,23.832579310219558,0.36000061035155895,-0.09392884653827949,-0.2775003433227532,-1.086498880022031,0.5314981933765246,-0.6819996116723921,0.1269989250268857,0.22531883515707207,79.4115832108518,39.266289072146726,0.4044992683496394,8,0.03500080108642578,0.15500068664550426,-0.4024996757507324,-1.3899993896484375,-0.020000457763671875,0,-0.014665039183428097,1.909122435886259,25.03000068664551,1.3999978201754155,24.86000061035156,-3.4999880790598317,24.93000030517578,-0.014665039183428097
6169,2014-08-12,25.149999618530273,25.270000457763672,25.0,25.209999084472656,21928200.0,-0.0031708254125066837,1.9999682112468609,-0.42856948228882835,37.89950957551414,36.127426772054086,0.005179145997274759,0.43078776278684927,-0.09410887027850734,-1.2716422497742883,22.60449460650263,0.2700004577636719,-0.19614861751927037,-0.3315002441406243,-1.151853647952926,0.4888531596716774,-0.7416769460467769,0.07867645776552834,0.2287869745295481,67.64689382804715,24.471716645076363,0.41017670190615135,8,-0.054999351501464844,0.23500061035155895,-0.32249975204467773,-1.3099994659423828,0.0699996948242152,1,-0.008747487741208482,-1.400010172551945,25.229999542236328,1.909122435886259,25.03000068664551,1.3999978201754155,24.86000061035156,-0.008747487741208482
6170,2014-08-13,25.20000076293945,25.270000457763672,24.93000030517578,25.170000076293945,43708600.0,0.001988117104078757,3.0,-0.500015894713359,34.92823708819715,35.04729447127412,-0.1254211061310535,0.33661322839328633,-0.13031751728047425,-1.2782179075751472,20.518436570957878,0.3400001525878906,-0.3092308810745976,-0.24249916076660583,-1.0368176063581487,0.551819284824937,-0.6396583835623773,0.1546600620291656,0.17000007629394887,74.99999999999962,31.681023249535528,0.397159222795771,8,-0.17000007629394176,0.1849994659423828,-0.34250116348266246,-1.3300008773803675,0.0,2,-0.0007936689348471138,1.9999682112468609,25.149999618530273,-1.400010172551945,25.229999542236328,1.909122435886259,25.03000068664551,-0.0007936689348471138
6171,2014-08-14,24.540000915527344,24.940000534057614,24.31999969482422,24.940000534057614,63790200.0,-0.02619046934247471,2.1000071525642316,-13.333015449171782,22.60538106433033,32.85815020257881,0.4765206783280469,0.9599851177315415,0.5418927787026107,-0.5770718808152537,19.605785530984647,0.8800010681152308,-0.395533259227566,-0.847999095916748,-1.7325944186690094,0.036596226835513335,-1.2902967572928787,-0.40570143454061736,0.7619998931884773,20.952474373436658,-17.08586578431415,0.4422976613761304,8,0.30499935150146484,0.659998893737793,0.42999887466430664,-0.5750007629394531,0.4299983978271449,3,0.02526482920758455,3.0,25.20000076293945,1.9999682112468609,25.149999618530273,-1.400010172551945,25.229999542236328,0.02526482920758455
6172,2014-08-15,24.43000030517578,24.65999984741211,24.270000457763672,24.65999984741211,33624000.0,-0.004482502292082691,2.3913057900585475,0.5749994039529889,22.0973833606339,30.749923227250896,0.5555901478595331,1.0049469749701885,0.656629765105226,-0.43844172698485906,18.681517513322177,0.3899993896484375,-0.4823102337752161,-0.8839997291564927,-1.830202876380131,0.06220341806714558,-1.35710130276831,-0.41089815554467535,0.8400001525878906,14.545435629606896,-18.669383849938466,0.4731015736118185,8,0.3900003433227539,0.744999885559082,0.5499997138977051,-0.4549999237060547,0.2700004577636683,4,0.02578793094133247,2.1000071525642316,24.540000915527344,3.0,25.20000076293945,1.9999682112468609,25.149999618530273,0.02578793094133247
6173,2014-08-18,24.6299991607666,24.65999984741211,24.43000030517578,24.489999771118164,27666900.0,0.008186608804439777,1.2999866486105018,-0.6086942099414526,29.699233833235922,30.580197511823716,0.30277697683475324,0.747170156334171,0.45959804086731637,-0.6080380524448117,17.70730090349737,0.22999954223632812,-0.5108614285646098,-0.6230008125305169,-1.5809391199723883,0.3349374949113546,-1.1019699662514526,-0.14403165880958113,0.5000012969970697,35.99987030029297,2.770366170295155,0.4789691537209362,8,0.1900014877319336,0.5450010299682617,0.4525008201599121,-0.5899991989135742,0.35000038146972656,0,0.023954534011016326,2.3913057900585475,24.43000030517578,2.1000071525642316,24.540000915527344,3.0,25.20000076293945,0.023954534011016326
6174,2014-08-19,24.63999938964844,24.690000534057614,24.60000038146973,24.6299991607666,20347000.0,0.00040601823883812393,-1.5715142101965212,0.07143051771119704,30.88802235797064,30.0906292734093,0.26937072107728,0.6682577871037907,0.45370948246159415,-0.582478815427347,16.314446084583263,0.09000015258788352,-0.5150896503235103,-0.5475005149841259,-1.483670988550962,0.38866995858271025,-1.0155857517675457,-0.07941527820070604,0.3696010681152302,36.99989318847692,3.1127484605464844,0.4680852367834183,8,0.1800012588500941,0.5350008010864222,0.480000495910641,-0.5999994277954137,-0.0999984741210973,1,0.023133105070760607,1.2999866486105018,24.6299991607666,2.3913057900585475,24.43000030517578,2.1000071525642316,24.540000915527344,0.023133105070760607
6175,2014-08-20,24.709999084472656,24.75,24.520000457763672,24.54999923706055,20228900.0,0.002840896775899493,-1.0909295833261083,15.999618538998348,38.49555654955312,31.500530136966578,0.18425878239654025,0.5500640847938527,0.3822720256059995,-0.6211008003972651,16.57396326892456,0.22999954223632812,-0.5286455558907406,-0.42900075912475444,-1.3582197021433764,0.5002181838938675,-0.8936102306340636,0.035608712384554764,0.19605737329101558,65.67142934412871,27.217884607312392,0.46460947150931026,8,0.1100015640258789,0.46500110626220703,0.45000123977661133,-0.654998779296875,0.29000091552734375,2,0.020639427267413746,-1.5715142101965212,24.63999938964844,1.2999866486105018,24.6299991607666,2.3913057900585475,24.43000030517578,0.020639427267413746
6176,2014-08-21,24.88999938964844,24.90999984741211,24.71999931335449,24.75,20880800.0,0.007284512822539613,1.1111134658585569,0.8749970197649607,47.51129737735147,33.2220586317432,0.010014433006887202,0.31202837390022253,0.2016063877742873,-0.7697951958389773,16.310327064081818,0.20000076293945312,-0.492242400414181,-0.2020004272460909,-1.0776015530252536,0.6736006985330718,-0.6398009901356723,0.23580013564349045,-0.6199989318847692,96.87492549412353,53.3493057769634,0.43780056288958114,8,-0.0699987411499059,0.28500080108642223,0.4800000190734828,-0.649999618530277,0.23000144958495738,3,0.012454856604775077,-1.0909295833261083,24.709999084472656,-1.5715142101965212,24.63999938964844,1.2999866486105018,24.6299991607666,0.012454856604775077
6177,2014-08-22,24.649999618530273,24.96999931335449,24.63999938964844,24.8700008392334,22453700.0,-0.00964241771809693,-1.7499801319240467,-1.5714441416893334,38.59647508399034,33.63567736564188,0.21282303349106968,0.4722807023711155,0.45038873466093676,-0.5104249441728861,15.78489470201535,0.3299999237060476,-0.4774749700935921,-0.3760002136230476,-1.1679436491783015,0.41594322193220634,-0.7719719314006745,0.019971504154579378,-0.36719917297363125,40.74068841283604,-4.239952688525705,0.39597171777762663,8,0.12000083923339844,0.5250005722045898,0.7199997901916504,-0.4099998474121094,0.5200004577636719,4,0.012981732242448363,1.1111134658585569,24.88999938964844,-1.0909295833261083,24.709999084472656,-1.5715142101965212,24.63999938964844,0.012981732242448363
6178,2014-08-25,24.70000076293945,24.84000015258789,24.690000534057614,24.70000076293945,19355800.0,0.002028444023649767,-13.999618539004741,-0.0,43.662003361591346,34.2759544529838,0.08910577293913846,0.3438218686954073,0.408642715015084,-0.5388118047693062,15.697902868885153,0.1900005340576172,-0.43404011967786715,-0.2649991035461454,-0.9473630232270764,0.4173648161347856,-0.6061810633866109,0.07618285629432009,-0.3897123626708918,40.00016954253139,-8.247180353089256,0.34118195984046495,8,0.0699996948242223,0.4749994277954137,0.6924986839294469,-0.4600009918212855,0.3299999237060618,0,0.0,-1.7499801319240467,24.649999618530273,1.1111134658585569,24.88999938964844,-1.0909295833261083,24.709999084472656,0.0
6179,2014-08-26,24.809999465942386,24.93000030517578,24.670000076293945,24.70000076293945,17053400.0,0.004453388647986722,-2.058824849375624,100.0,47.27270678054131,35.647562196577596,-0.08291307127864656,0.17174582254192927,0.31382798315104665,-0.6279338753527064,15.442857876382106,0.26000022888183594,-0.41448604970796055,-0.11000041961669638,-0.6976270086017529,0.4776261693683601,-0.40381371410922284,0.1838128748758301,-0.4733226291503918,64.44438793026845,11.929232475672848,0.293813294492528,8,-0.18999958038330433,0.3650007247924769,0.6024999618530238,-0.5699996948242223,0.25,1,0.006852078998522693,-13.999618539004741,24.70000076293945,-1.7499801319240467,24.649999618530273,1.1111134658585569,24.88999938964844,0.006852078998522693
6180,2014-08-27,24.79999923706055,24.86000061035156,24.709999084472656,24.790000915527344,15748800.0,-0.0004030725149979375,1.3076968220899214,0.09089490385118212,48.5980983550452,38.535641895545915,-0.15155799058186403,0.1226654185808691,0.3401761999997639,-0.5908356876295677,16.071401179158904,0.1500015258789027,-0.4181556815416343,-0.07850065231322745,-0.5632262892119755,0.4062249845855206,-0.3208634707625997,0.1638621661361448,-0.4379895012060544,48.484813455481785,-6.342520937760696,0.24236281844937327,8,-0.1799993515014684,0.34500122070312145,0.6475005149841273,-0.4449996948242223,0.5100002288818359,2,-0.010483803610149778,-2.058824849375624,24.809999465942386,-13.999618539004741,24.70000076293945,-1.7499801319240467,24.649999618530273,-0.010483803610149778
6181,2014-08-28,24.85000038146973,24.899999618530273,24.63999938964844,24.70000076293945,15506400.0,0.002016175239814455,1.0800177003303268,15.00247996947268,45.54454791126487,41.14088240117158,-0.1709371909595454,0.04504552449686727,0.30325021863403734,-0.615408436682273,17.22665385592624,0.2600002288818324,-0.4293945989405543,-0.009499549865719104,-0.46512987727157906,0.44613077754014085,-0.2373147135686473,0.2183156138372091,-0.4636710625152354,63.636678900674724,9.576116099325802,0.22781516370292998,8,-0.1500005722045934,0.29500007629394176,0.6324996948242152,-0.495000839233402,0.15999984741210938,3,0.006036201860267321,1.3076968220899214,24.79999923706055,-2.058824849375624,24.809999465942386,-13.999618539004741,24.70000076293945,0.006036201860267321
6182,2014-08-29,24.989999771118164,24.989999771118164,24.76000022888184,24.899999618530273,17972300.0,0.005633778168986581,4.111092273131782,0.6000025431379495,43.87755995737661,42.716251970520545,-0.24937092742195688,-0.10091545867208396,0.17564334747764931,-0.7303442330826506,17.263941235052265,0.22999954223632457,-0.4378505952494294,0.13099985122680735,-0.3240027898543758,0.5860024923079905,-0.096501469313786,0.3585011717674007,-0.5803236523876691,100.0,47.11599316491167,0.22750132054059183,8,-0.2349996566772461,0.1550006866455078,0.49250030517578125,-0.6350002288818359,-0.350000381469723,4,0.005202123621684818,1.0800177003303268,24.85000038146973,1.3076968220899214,24.79999923706055,-2.058824849375624,24.809999465942386,0.005202123621684818
6183,2014-09-02,24.8799991607666,25.0,24.75,24.940000534057614,19836000.0,-0.004401785168429373,1.7777730682829653,-0.6666807951510647,43.21607462231653,44.08603555544787,-0.11195134223798675,-0.014498291525221418,0.2931451889170589,-0.5985393187598795,17.350404556104085,0.25,-0.34902732529140934,0.03549928665161062,-0.39563019942716693,0.46662877273038816,-0.18006545638777638,0.2510640296909976,-0.4355036228928455,66.66649006061087,15.003408366476236,0.21556474303938816,9,-0.11999893188476562,0.26000118255615234,0.6025009155273438,-0.5249996185302734,-0.2199993133544922,1,0.011655985743948438,4.111092273131782,24.989999771118164,1.0800177003303268,24.85000038146973,1.3076968220899214,24.79999923706055,0.011655985743948438
6184,2014-09-03,25.040000915527344,25.1299991607666,24.920000076293945,24.940000534057614,22043200.0,0.006430938913094986,-1.9999591286222258,-1.6666348782505234,46.190483975564256,44.94102749167132,-0.23383627285222275,-0.17811906500777752,0.1468494614367728,-0.7280804261599485,17.235327016785824,0.25,-0.2382210653318637,0.19200096130371236,-0.24452131090064455,0.6285232335080693,-0.026260174798466096,0.4102620974058908,-0.5510650206834882,81.63300259633075,31.561915044500232,0.2182611361021785,9,-0.15500164031982422,0.09999942779541016,0.48999881744384766,-0.6850013732910156,-0.8500003814697301,2,-0.0003993701484105161,1.7777730682829653,24.8799991607666,4.111092273131782,24.989999771118164,1.0800177003303268,24.85000038146973,-0.0003993701484105161
6185,2014-09-04,24.90999984741211,25.13999938964844,24.82999992370605,25.07999992370605,20268900.0,-0.005191735757270721,1.1379346632202698,-1.6999942779758335,61.783379133895515,46.52681435350955,-0.08099957187667073,-0.05237869055330435,0.2948089707008421,-0.5650316512603233,17.56704894731887,0.3099994659423899,-0.1651204213458577,0.06299991607665945,-0.3728224705861507,0.4988223027394696,-0.1549112772547474,0.2809111094080663,-0.3569576259759799,54.000091552733664,0.2355458500706007,0.21791119333140582,9,-0.020000457763668322,0.14500045776367188,0.619999885559082,0.1400003433227539,-1.5699996948242188,3,0.00602166276391447,-1.9999591286222258,25.040000915527344,1.7777730682829653,24.8799991607666,4.111092273131782,24.989999771118164,0.00602166276391447
6186,2014-09-05,25.0,25.06999969482422,24.86000061035156,24.86000061035156,19865200.0,0.003613012972267793,-1.9999999999998985,-0.8235254518731658,68.38705072799038,49.836878313954,-0.17182438224080343,-0.13845112819668515,0.2180581723149828,-0.6273524524317686,17.46147660598949,0.2099990844726598,-0.09175592227067142,0.1460000991821282,-0.2951659364682797,0.5871661348325361,-0.07458291864307753,0.3665831170073339,-0.3765229183783916,64.10266442349017,5.1550399187893134,0.22058301782520398,9,-0.11000061035155895,-0.11499977111816406,0.5099997520446777,0.05000019073486328,-2.0699996948242188,4,0.012399978637695375,1.1379346632202698,24.90999984741211,-1.9999591286222258,25.040000915527344,1.7777730682829653,24.8799991607666,0.012399978637695375
6187,2014-09-08,24.95000076293945,25.09000015258789,24.809999465942386,24.93000030517578,14188500.0,-0.0019999694824219816,-1.1538337392529439,0.14286103542231432,61.42860062261135,51.81094467628956,-0.08358454865573961,-0.09987313217487426,0.2832555856951906,-0.5503222709490174,17.415017877754984,0.28000068664550426,-0.05023541997356773,0.10000085830688121,-0.3358649773596518,0.5358666939734142,-0.1179320595263853,0.31793377614014773,-0.2645410043546228,51.28232716459817,-10.131479334293942,0.21793291783326604,9,-0.06000137329100852,-0.13000011444091442,0.48499917984009144,0.09999942779541371,-1.8900012969970632,0,0.002404788140588421,-1.9999999999998985,25.0,1.1379346632202698,24.90999984741211,-1.9999591286222258,25.040000915527344,0.002404788140588421
6188,2014-09-09,24.86000061035156,24.96999931335449,24.60000038146973,24.8799991607666,19075800.0,-0.0036072204343006176,2.7000104904775677,-0.999904634751452,57.43245681411613,52.9398057911312,0.035200025610777175,-0.04112197635621584,0.38610952549046473,-0.43577551847956286,18.761164861733175,0.3699989318847585,-0.048436193834888286,0.02850065231323029,-0.3691915603038254,0.42619286493028596,-0.17034545399529932,0.2273467586217599,0.2799987792968821,48.14827896790925,-15.678167928159766,0.19884610630852867,9,0.009999275207526637,-0.03999996185302379,0.49999904632568715,0.18999958038330433,-1.9000015258789027,1,-0.008849606407954402,-1.1538337392529439,24.95000076293945,-1.9999999999998985,25.0,1.1379346632202698,24.90999984741211,-0.008849606407954402
6189,2014-09-10,24.93000030517578,25.0,24.84000015258789,24.84000015258789,15738500.0,0.002815755957587429,-2.5555461365659307,-4.500333810204255,57.432456814116335,53.92140117547244,-0.017866277447851076,-0.13539005984869945,0.3252063618236747,-0.48344642786948455,20.094060409821452,0.15999984741210938,6.979061271294995e-05,0.10950031280517436,-0.26243516706821524,0.48143579267856396,-0.07646742713151866,0.2954680527418674,0.19919910430908416,61.111209225932264,-2.3793367305093653,0.1859677399366947,9,-0.060000419616695666,-0.1099996566772461,0.41499948501586914,0.19499969482421875,-2.1100006103515625,2,-0.010830343139130116,2.7000104904775677,24.86000061035156,-1.1538337392529439,24.95000076293945,-1.9999999999998985,25.0,-0.010830343139130116
6190,2014-09-11,25.18000030517578,25.20000076293945,24.85000038146973,24.920000076293945,22105400.0,0.010028078497379633,1.3333269755288182,2.8888865341414824,59.35484982427798,55.455879165807225,-0.2327730658458762,-0.4078773548831087,0.07998075849487662,-0.7124709851760365,20.93343760191963,0.35000038146971946,0.03894762422136466,0.3605003356933594,-0.007222570503888193,0.7282232418906069,0.17663888259473381,0.5443617887919849,-0.5799999237060511,96.66659249204533,35.854034141383465,0.18386145309862426,9,-0.2799997329711914,-0.3599996566772461,0.19999980926513672,0.005000114440917969,-1.9300003051757812,3,-0.03931690862270054,-2.5555461365659307,24.93000030517578,2.7000104904775677,24.86000061035156,-1.1538337392529439,24.95000076293945,-0.03931690862270054
6191,2014-09-12,25.15999984741211,25.26000022888184,25.06999969482422,25.15999984741211,33197300.0,-0.0007942993455627434,-1.1111134658585569,0.0,69.17288704368953,58.26647106428644,-0.18346846096574154,-0.35736905647288,0.10623351503922152,-0.6733145108149543,20.117081844626963,0.19000053405762074,0.06276094797302889,0.3094999313354485,-0.0635094961471232,0.6825093588180202,0.12299521759416265,0.49600464507673436,-0.5479994583129866,84.84842354709076,20.608893519225177,0.1865047137412864,9,-0.22999954223632457,-0.3399991989135742,0.25750017166137695,0.05500030517578125,-2.229999542236328,4,-0.07233703123457769,1.3333269755288182,25.18000030517578,-2.5555461365659307,24.93000030517578,2.7000104904775677,24.86000061035156,-0.07233703123457769
6192,2014-09-15,25.059999465942386,25.09000015258789,24.8700008392334,24.95000076293945,33411400.0,-0.003974577983950511,1.5882260543706312,100.0,63.04340314490724,60.46950756679653,-0.08101388341464144,-0.21897783920615765,0.20629502851994275,-0.5542257841400655,19.400327797809663,0.28999900817871094,0.08342761951044864,0.17799959182739755,-0.1490675502267571,0.5050667338815522,0.014466020800320223,0.3415331628544749,-0.42207908325195476,69.69684709418259,2.2924229382308425,0.16353357102707766,9,-0.12999916076660156,-0.2399988174438512,0.3075008392333949,0.1800003051757777,-1.5499992370605469,0,-0.0849959778994156,-1.1111134658585569,25.15999984741211,1.3333269755288182,25.18000030517578,-2.5555461365659307,24.93000030517578,-0.0849959778994156
6193,2014-09-16,25.21999931335449,25.420000076293945,24.979999542236328,25.0,31902300.0,0.006384670822900507,-2.3846165132230497,2.000017339737315,64.33561769907709,62.48563353607573,-0.2097726164970446,-0.3504792692161409,0.04692730086475194,-0.691298689888157,18.20645267036624,0.4400005340576172,0.11403918124830525,0.3084994316101053,-0.02912558635787832,0.6461244495780889,0.1396869226261117,0.47731194059409887,-0.5571957368164,65.51710530210043,-2.168313236827572,0.1688125089839926,9,-0.2099990844726527,-0.37499904632568004,0.14750099182129262,0.020000457763675428,-1.9599990844726491,1,-0.08564630873198875,1.5882260543706312,25.059999465942386,-1.1111134658585569,25.15999984741211,1.3333269755288182,25.18000030517578,-0.08564630873198875
6194,2014-09-17,25.209999084472656,25.309999465942386,25.06999969482422,25.13999938964844,25703300.0,-0.0003965197919945096,-1.2857220708447206,0.31818142410028116,64.33561769907726,62.7692155988737,-0.1934673749523661,-0.31156044556655615,0.06261454136695477,-0.6529277534852227,17.069887987957124,0.23999977111816762,0.13976952678827814,0.26999921798705984,-0.06735890028085834,0.607357336254978,0.10132015885309897,0.4386782771210207,-0.5017637179492169,63.15770100788348,-6.669100551324554,0.16867905913395995,9,-0.1999988555908203,-0.36499881744384766,0.11500120162963867,0.030000686645507812,-1.6399993896484375,2,-0.08925030074220908,-2.3846165132230497,25.21999931335449,1.5882260543706312,25.059999465942386,-1.1111134658585569,25.15999984741211,-0.08925030074220908
6195,2014-09-18,25.21999931335449,25.270000457763672,25.149999618530273,25.170000076293945,15939900.0,0.00039667708230872734,-1.6666807951511042,0.7142779291552989,63.30928341488705,62.205019230751105,-0.17306994128385966,-0.2966005612948521,0.04660672363703,-0.6345304492603283,15.678445828055382,0.12000083923339844,0.17812153770454842,0.25449943542480113,-0.08673491641642883,0.5957337872660311,0.08388225950418615,0.4251166113454161,-0.46905806424481966,63.636174477558505,-6.685562258564978,0.17061717592061576,9,-0.2099990844726527,-0.37499904632568004,0.02000093460083363,0.020000457763675428,-1.4399986267089773,3,-0.09516255685460795,-1.2857220708447206,25.209999084472656,-2.3846165132230497,25.21999931335449,1.5882260543706312,25.059999465942386,-0.09516255685460795
6196,2014-09-19,25.20000076293945,25.29999923706055,25.01000022888184,25.209999084472656,47343700.0,-0.0007929639555719348,2.0526432027625496,-0.19996948195629188,58.2677401865593,61.85381251563421,-0.1360219487511216,-0.26581517384289555,0.060241436832914275,-0.588197750044376,15.029336881718447,0.28999900817871094,0.19928784792579535,0.2190008163452113,-0.13569089335890894,0.5736925260493315,0.04165496149315118,0.3963466711972714,-0.40891598419872466,60.00006935822767,-6.296267268523586,0.17734585485205945,9,-0.19000053405761363,-0.355000495910641,0.007499694824222303,0.03999900817871449,-1.44000053405761,4,-0.0773809803135892,-1.6666807951511042,25.21999931335449,-1.2857220708447206,25.209999084472656,-2.3846165132230497,25.21999931335449,-0.0773809803135892
6197,2014-09-22,24.96999931335449,25.190000534057614,24.86000061035156,25.190000534057614,21346700.0,-0.009127041373872213,1.999982660563185,22.003815337649563,53.2374080975681,61.38769599157331,0.10852744187540608,-0.011184378690071384,0.2784961724934796,-0.33213390413347454,14.320680355816313,0.3400001525878906,0.1927344201540997,-0.027000617980959873,-0.3458866061697101,0.2918853702077904,-0.18644361207533322,0.13244237611341347,-0.14117961676057078,19.642644268922666,-44.68158869607181,0.15944299409437498,9,0.16000080108642933,-0.12499904632568004,0.05250072479248402,0.23000049591064808,-0.8999996185302699,0,-0.08169800017125639,2.0526432027625496,25.20000076293945,-1.6666807951511042,25.21999931335449,-1.2857220708447206,25.209999084472656,-0.08169800017125639
6198,2014-09-23,24.70000076293945,25.03000068664551,24.670000076293945,24.8700008392334,20747900.0,-0.010812917814965184,-2.130420360403723,0.7727233319461946,38.66666158040345,59.30260763227189,0.3949795485199097,0.27280081116535015,0.5359474416725583,-0.035781674233295035,13.784496845607947,0.36000061035156605,0.1599332705291765,-0.29699916839599894,-0.6158851565847492,0.02188681979275131,-0.4564421624903723,-0.1375561743016256,0.7199993133544957,4.687611758814954,-55.074094580445944,0.15944299409437498,9,0.34499931335449574,0.2249994277954137,0.29749965667724965,0.4749994277954137,-0.6000003814697195,1,-0.048178157785449094,1.999982660563185,24.96999931335449,2.0526432027625496,25.20000076293945,-1.6666807951511042,25.21999931335449,-0.048178157785449094
6199,2014-09-24,24.979999542236328,25.040000915527344,24.6299991607666,24.729999542236328,19700400.0,0.011335982617336482,1.2162092500567045,-1.4705875753121571,52.12120581591865,58.49886940912084,0.13725259742649953,0.006525595249641469,0.23898158656468382,-0.2864133515059777,13.64696959612699,0.4100017547607422,0.15232113048899265,-0.02550039291381978,-0.3322298766184453,0.2812290907908057,-0.1788651347661343,0.12786434893849474,0.4250005340576166,52.23885695740892,-7.9107875508916905,0.15336474185231294,9,0.04500007629394531,-0.009999275207519531,0.017500877380371094,0.19500064849853516,-0.899999618530277,2,-0.06885505784122625,-2.130420360403723,24.70000076293945,1.999982660563185,24.96999931335449,2.0526432027625496,25.20000076293945,-0.06885505784122625
6200,2014-09-25,24.540000915527344,24.959999084472656,24.5,24.959999084472656,27242000.0,-0.01761403662017813,1.1904813805631245,-1.67999267578125,38.50000095367609,55.09077095467491,0.5329673869095899,0.4490711939849774,0.6465567523062603,0.180372627469076,13.635065422590099,0.4799995422363281,0.14714437400081337,-0.45249910354614187,-0.813192290215067,-0.09180591687721673,-0.6328456968806044,-0.2721525102116793,0.8339991241455067,5.000119209403215,-52.39198060450658,0.18034659333446248,9,0.4199991226196289,0.4199991226196289,0.45749950408935547,0.6349992752075195,-0.07000160217285512,3,-0.039527350632223124,1.2162092500567045,24.979999542236328,-2.130420360403723,24.70000076293945,1.999982660563185,24.96999931335449,-0.039527350632223124
6201,2014-09-26,25.0,25.09000015258789,24.459999084472656,24.5,29863700.0,0.018744868268590675,-1.1724106179790061,-1.1904813805631245,51.03733027734961,53.756762858279615,0.053513003507891455,0.0009337659369350604,0.17009421957277482,-0.2460601699722993,13.19711121602214,0.6300010681152344,0.14821081944905856,0.0,-0.3544003354929828,0.3544003354929828,-0.1772001677464914,0.1772001677464914,0.3215600372924783,73.97258126464837,15.15463915157597,0.1772001677464919,9,-0.06000041961669922,-0.06000041961669922,-0.0024995803833007812,0.17500019073486328,-0.42000007629394887,4,-0.04879997253417956,1.1904813805631245,24.540000915527344,1.2162092500567045,24.979999542236328,-2.130420360403723,24.70000076293945,-0.04879997253417956
6202,2014-09-29,25.1200008392334,25.20000076293945,24.729999542236328,24.729999542236328,28707700.0,0.004800033569335893,-1.4102546546487618,0.7800025939941406,55.32788070612652,52.75590319239622,-0.06378974894583678,-0.11470957166287832,0.025658271632195806,-0.3338512482451996,12.978321604946396,0.47000122070312145,0.12881768964410156,0.11350078582763601,-0.24487369414130455,0.47187526579657657,-0.06568645415683605,0.29268802581210807,0.13263432183349266,89.18922402016672,27.822787212276438,0.17918723998447034,9,-0.2350015640258789,-0.18000125885009766,-0.12250041961669922,0.054999351501464844,-0.24000167846679688,0,-0.05414014987720295,-1.1724106179790061,25.0,1.1904813805631245,24.540000915527344,1.2162092500567045,24.979999542236328,-0.05414014987720295
6203,2014-09-30,25.170000076293945,25.25,24.85000038146973,24.899999618530273,36919300.0,0.001990415421581293,-1.1621663419009842,0.6923065637027872,54.958680617130724,51.71402129440216,-0.1359207569560823,-0.14953546132205986,-0.04676461959196132,-0.35341804758337503,12.639648059241615,0.3999996185302699,0.09695294421806366,0.14899997711181712,-0.2112858823730015,0.5092858365966357,-0.03114295263059219,0.3291429068542264,-0.7100009918212891,89.87343911460496,27.298456516789997,0.1801429297424095,9,-0.29000091552734375,-0.23000049591064453,-0.19749975204467773,0.005000114440917969,-0.020000457763671875,1,-0.0437028358416951,-1.4102546546487618,25.1200008392334,-1.1724106179790061,25.0,1.1904813805631245,24.540000915527344,-0.0437028358416951
6204,2014-10-01,25.03000068664551,25.25,24.940000534057614,25.20000076293945,44916200.0,-0.005562152929045494,1.29630466879069,-0.6296288447138012,46.753248897905515,49.87446190362644,-0.02697607369375632,-0.010881581495144843,0.06549817917266054,-0.1834913537152687,12.873511053003245,0.30999946594238637,0.07719124392316701,0.009500598907475677,-0.3507019776961293,0.3697031755110807,-0.17060068939432682,0.18960188720927817,-0.5542015838623087,72.15201792422809,13.315638130539611,0.18010128830180266,10,-0.1500015258789098,-0.09000110626221058,-0.05750036239624379,0.14499950408935192,0.22999954223632812,2,-0.03715542467691468,-1.1621663419009842,25.170000076293945,-1.4102546546487618,25.1200008392334,-1.1724106179790061,25.0,-0.03715542467691468
6205,2014-10-02,25.059999465942386,25.11000061035156,24.75,25.04999923706055,28334000.0,0.0011985129234486358,5.545315832366012,-0.058824849375626556,47.844813765831304,48.71635896798999,-0.09170095053489646,-0.03063737308134762,0.016243782463387646,-0.18579897595204642,13.025356075546817,0.36000061035155895,0.041312392239071016,0.031999397277836295,-0.3247455094906293,0.3887443040463019,-0.14637305610639473,0.21037185066206732,-0.5687163452148489,75.94932735859123,19.5604570404456,0.17837245338423277,10,-0.20499992370605824,-0.11999988555908558,-0.1624994277954137,0.11500072479247692,0.27000045776366477,3,-0.03910612781808698,1.29630466879069,25.03000068664551,-1.1621663419009842,25.170000076293945,-1.4102546546487618,25.1200008392334,-0.03910612781808698
6206,2014-10-03,25.309999465942386,25.3700008392334,25.040000915527344,25.209999084472656,29038300.0,0.00997605767469234,1.999956651783779,9.99980926950255,55.06074187560042,48.918951609993584,-0.3625865915815254,-0.27006877037058885,-0.255339498091967,-0.4011037971321336,12.801616184551632,0.3299999237060547,0.009951450997562006,0.266499423980715,-0.11143194911999998,0.64443079708143,0.07753373743035752,0.4554651105310725,-0.8035420076293995,90.62480442265624,34.435514282333074,0.18896568655035823,10,-0.394999504089359,-0.3699998855590856,-0.4274992942810094,-0.13499927520752308,-0.15999984741211293,4,-0.03318846978713763,5.545315832366012,25.059999465942386,1.29630466879069,25.03000068664551,-1.1621663419009842,25.170000076293945,-0.03318846978713763
6207,2014-10-06,25.01000022888184,25.420000076293945,24.959999084472656,25.35000038146973,23952600.0,-0.011852992627053638,-1.0909019975030874,-3.399988555951738,45.97701821413238,49.73121345818569,-0.06293477859476937,0.03652879991572533,0.014632151300673968,-0.06700325416300146,12.47694895335174,0.46000099182128906,-0.029381033975397486,-0.03649978637695028,-0.4122524230041975,0.33925285025029694,-0.2243761046905739,0.15137653193667333,-0.46900103533203463,38.805999891822566,-15.53403926989263,0.18787631831362353,10,-0.07000064849853871,-0.07000064849853871,-0.0875000953674352,0.1649999618530238,0.13999938964843395,0,-0.01719313479570539,1.999956651783779,25.309999465942386,5.545315832366012,25.059999465942386,1.29630466879069,25.03000068664551,-0.01719313479570539
6208,2014-10-07,24.63999938964844,25.25,24.59000015258789,25.01000022888184,29309600.0,-0.014794115787576723,-1.808514092080391,1.088237274063436,40.40402483540257,48.429304460350565,0.332640502810321,0.410235612181868,0.3512987284371363,0.3134185501919724,11.804959751410413,0.6599998474121094,-0.06976486553211814,-0.39550056457519034,-0.8055566358152255,0.014555506664844842,-0.6005286001952079,-0.19047252895517275,0.7800006866455043,6.024005018855605,-45.25084867766835,0.2050280356200177,10,0.30000019073485973,0.30000019073485973,0.31000089645385387,0.5350008010864222,0.4700012207031179,1,0.00974025069249751,-1.0909019975030874,25.01000022888184,1.999956651783779,25.309999465942386,5.545315832366012,25.059999465942386,0.00974025069249751
6209,2014-10-08,24.65999984741211,24.68000030517578,24.18000030517578,24.56999969482422,40348300.0,0.0008117069098658725,6.692244490742099,-0.2432431039193348,40.60401632130575,48.663083945642754,0.2933202802337469,0.38890986829302676,0.30427913077480184,0.30102738814757046,11.582544674947577,0.5,-0.08781902940490838,-0.36200008392334126,-0.8032706309196413,0.07927046307295882,-0.5826353574214913,-0.14136481042519122,0.7600002288818359,38.70964764803874,-10.547118096141737,0.2206352734981507,10,0.1400003433227539,0.1400003433227539,0.29000043869018555,0.5150003433227539,1.0200004577636719,2,0.019870226040150873,-1.808514092080391,24.63999938964844,-1.0909019975030874,25.01000022888184,1.999956651783779,25.309999465942386,0.019870226040150873
6210,2014-10-09,24.190000534057614,24.63999938964844,24.18000030517578,24.51000022888184,29341200.0,-0.019059177464018418,-1.7058757531219004,-3.5555461365660097,35.27694134198593,46.91192961949123,0.7917074319625605,0.8231409039349735,0.7438198262404221,0.7762995754993334,12.31671184714824,0.4799995422363281,-0.0709125307360523,-0.7824994087219288,-1.352480471365194,-0.2125183460786637,-1.0674899400435613,-0.49750887740029626,1.1803995513916057,0.8064702199755025,-45.14604519573679,0.2849905313216325,10,0.6099996566772496,0.6099996566772496,0.8224992752075231,0.9849996566772496,2.129999160766605,3,0.04423314060360406,6.692244490742099,24.65999984741211,-1.808514092080391,24.63999938964844,-1.0909019975030874,25.01000022888184,0.04423314060360406
6211,2014-10-10,23.34000015258789,24.01000022888184,23.34000015258789,23.90999984741211,48313600.0,-0.03513850197204371,-1.3508787193318377,1.7812507450587307,29.876521348445863,44.08400080197116,1.5438234527052828,1.6124727070393305,1.5657516765473467,1.6303560883698367,13.841609041691406,0.850000381469723,-0.12377542808620134,-1.5414998054504387,-2.4600171304106446,-0.6229824804902329,-2.0007584679305417,-1.0822411429703358,1.9827839416503927,0.0,-47.244809014753216,0.4592586624801029,10,1.0399999618530273,1.0399999618530273,1.6324996948242188,1.8350000381469727,3.129999160766598,4,0.08526134353506043,-1.7058757531219004,24.190000534057614,6.692244490742099,24.65999984741211,-1.808514092080391,24.63999938964844,0.08526134353506043
6212,2014-10-13,22.93000030517578,23.45000076293945,22.93000030517578,23.239999771118164,33227700.0,-0.017566402944802495,-2.354847442610219,0.5438590033596123,28.87825000773867,41.186175178705376,1.7997673336575915,1.954947676871761,1.949754753535263,2.0363209638878885,14.892931573440299,0.5200004577636683,-0.12524421077845815,-1.8449996948242173,-3.106335316236322,-0.5836640734121126,-2.475667505530268,-1.2143318841181667,2.27381675256348,0.0,-50.4539995194213,0.6306678107060522,10,1.244999885559082,1.244999885559082,1.9574995040893555,2.244999885559082,3.670000076293949,0,0.09681636649840741,-1.3508787193318377,23.34000015258789,-1.7058757531219004,24.190000534057614,6.692244490742099,24.65999984741211,0.09681636649840741
6213,2014-10-14,23.059999465942386,23.35000038146973,22.959999084472656,23.059999465942386,29317500.0,0.005669392020778208,-2.89999809265854,-0.0,26.237594547242594,38.90665802863172,1.4963455453477295,1.7442586880750106,1.7892529778139696,1.9045985271368018,17.25712648338384,0.42000007629394887,-0.19517082521362994,-1.6070005416870075,-3.0628069442040307,-0.15119413916998425,-2.334903742945521,-0.8790973404284941,1.961912251591798,7.428523472377435,-41.031691978732596,0.7279032012585118,10,1.115000724792477,1.115000724792477,1.7950005531311,2.115000724792477,3.5300006866455043,1,0.09063313967871656,-2.354847442610219,22.93000030517578,-1.3508787193318377,23.34000015258789,-1.7058757531219004,24.190000534057614,0.09063313967871656
6214,2014-10-15,22.959999084472656,23.149999618530273,22.489999771118164,22.790000915527344,40079600.0,-0.004336530086109569,1.4000027743291326,100.0,28.648606294049486,36.77374608732262,1.4213022346857294,1.7571414482266228,1.8634074421313187,2.000041218713612,19.911924406981118,0.6599998474121094,-0.2995880273529892,-1.5945009231567369,-3.2123550894979154,0.023353243184441652,-2.4034280063273243,-0.7855738399861494,1.8945597200728557,21.86043705792748,-30.771286542265653,0.8089270831705893,10,0.9950008392333984,0.9950008392333984,1.8850011825561523,2.215001106262207,3.85000038146973,2,0.09364118517465014,-2.89999809265854,23.059999465942386,-2.354847442610219,22.93000030517578,-1.3508787193318377,23.34000015258789,0.09364118517465014
6215,2014-10-16,22.81999969482422,23.07999992370605,22.559999465942386,22.649999618530273,30929300.0,-0.006097534635492008,-1.9714279486215531,1.0000112198186877,17.751448570390252,32.628269053410385,1.3523574807941685,1.800428799822491,1.9766907075352904,2.1315888219503876,22.71019090919973,0.5200004577636648,-0.42258955800343756,-1.6145003318786628,-3.3743148910449072,0.1453142272875816,-2.494407611461785,-0.7345930522955406,1.7981032063785598,21.71051475810555,-27.055923158354172,0.8799072795831214,10,1.135000228881836,1.135000228881836,2.02500057220459,2.3550004959106445,4.059999465942383,3,0.1253286874933761,1.4000027743291326,22.959999084472656,-2.89999809265854,23.059999465942386,-2.354847442610219,22.93000030517578,0.1253286874933761
6216,2014-10-17,23.25,23.32999992370605,22.920000076293945,22.979999542236328,28485000.0,0.018843133695278125,-1.1025666105872505,1.588237274063436,24.661212712980983,30.259846219949118,0.6698592331388937,1.2826089066940582,1.52667673526107,1.6937949608503757,24.882939449024803,0.5100002288818324,-0.5131349197552701,-1.0869999885559096,-2.883922701940108,0.7099227248282887,-1.9854613452480088,-0.18853863186381048,1.1552925881943175,79.16660871776664,34.046360231858706,0.8984613566920993,10,0.619999885559082,0.7049999237060547,1.6100006103515625,1.9250001907348633,3.7800006866455114,4,0.132042997626848,-1.9714279486215531,22.81999969482422,1.4000027743291326,22.959999084472656,-2.89999809265854,23.059999465942386,0.132042997626848
6217,2014-10-20,22.93000030517578,23.07999992370605,22.690000534057614,22.899999618530273,34386900.0,-0.013763427734375,1.3636332109933174,0.11111346585851736,21.717154445739013,28.18352728776428,0.7417898367853439,1.5198651137935641,1.8170512510679337,2.0062965864924145,26.734244789148637,0.5599994659423864,-0.629361484393435,-1.30499973297119,-3.1805096872631395,0.5705102213207596,-2.2427547101171648,-0.3672447558252152,1.2837630013109198,51.16281648657739,11.220084234486372,0.937754977145975,10,0.6549997329711914,1.0249996185302734,1.945000171661377,2.244999885559082,4.35000038146973,0,0.15438285918293926,-1.1025666105872505,23.25,-1.9714279486215531,22.81999969482422,1.4000027743291326,22.959999084472656,0.15438285918293926
6218,2014-10-21,23.51000022888184,23.60000038146973,22.959999084472656,23.10000038146973,33712700.0,0.025294370518396336,1.1694953609414016,13.666348782503656,32.72725854037472,27.308331978771943,-0.017161894043642434,0.8918688191667101,1.2071074437904414,1.4230531633824377,27.507328758346226,0.6700000762939489,-0.7874971300415083,-0.6654997825622537,-2.5543533770616413,1.2233538119371339,-1.6099265798119475,0.2789270146874401,0.5313867240680068,91.8918826036154,53.70913915835285,0.9444267972496938,10,0.05499935150146129,0.4449996948242152,1.3650002479553187,1.6649999618530238,3.9200000762939418,1,0.1314334377926485,1.3636332109933174,22.93000030517578,-1.1025666105872505,23.25,-1.9714279486215531,22.81999969482422,0.1314334377926485
6219,2014-10-22,23.26000022888184,23.68000030517578,23.239999771118164,23.670000076293945,25172900.0,-0.010633772759086502,1.046512659463104,-0.9999999999999913,30.519484272627096,26.779725637732074,0.014934279819094343,1.0607911448208434,1.4262201915923889,1.6657682561687999,28.122394357981868,0.4400005340576172,-0.9168408540737296,-0.8294998168945291,-2.720748249284462,1.0617486154954037,-1.7751240330894937,0.1161243993004355,0.6262480058848396,62.50002128735738,27.892633064180608,0.9456242161949663,10,-0.01000022888183949,0.6949996948242152,1.6675000190734828,1.9149999618530238,4.379999160766602,2,0.14316422574971455,1.1694953609414016,23.51000022888184,1.3636332109933174,22.93000030517578,-1.1025666105872505,23.25,0.14316422574971455
6220,2014-10-23,23.56999969482422,23.76000022888184,23.420000076293945,23.61000061035156,21669900.0,0.013327577940324131,-1.0000000000000209,0.09756324491295192,31.410252491474978,26.950140209179754,-0.4383592779082832,0.7108407759495279,1.0866869331520732,1.3518092779305633,28.309451967957035,0.5,-1.0018536967622858,-0.4710002899169936,-2.363355128647509,1.4213545488135217,-1.4171777092822495,0.4751771294482623,-1.0799999237060547,82.24293567776829,52.46089035622836,0.9461774193652573,10,-0.44499969482421875,0.38500022888183594,1.3575005531311035,1.6050004959106445,4.020000457763672,3,0.13746286860706425,1.046512659463104,23.26000022888184,1.1694953609414016,23.51000022888184,1.3636332109933174,22.93000030517578,0.13746286860706425
6221,2014-10-24,23.78000068664551,23.79999923706055,23.459999084472656,23.60000038146973,19942900.0,0.00890967308189694,2.0909469230636173,-4.499904634751497,36.601312621494806,27.808258277374883,-0.6474710165951372,0.426627587102022,0.870260478888536,1.1419038132280974,29.06820909538603,0.3400001525878942,-1.0952706027239145,-0.19999933242797496,-2.040125309667353,1.640126644811403,-1.1200623210476621,0.7200636561917122,-1.264600906372074,98.19832668624423,66.68439198760923,0.9200629886196883,10,-0.6350011825561559,0.17499923706054332,1.147499561309811,1.394999504089352,4.039999008178707,4,0.13036158051341018,-1.0000000000000209,23.56999969482422,1.046512659463104,23.26000022888184,1.1694953609414016,23.51000022888184,0.13036158051341018
6222,2014-10-27,23.76000022888184,23.809999465942386,23.60000038146973,23.6200008392334,16862700.0,-0.0008410621188461587,-1.333319204848988,0.777773068282985,39.6226508458687,29.295486755000006,-0.5558021475143775,0.3578639752015498,0.8870167790244103,1.1586910243081299,30.338207201135287,0.20999908447265625,-1.1354270429116546,-0.15199975967406942,-1.913585176712953,1.6095856573648142,-1.032792468193513,0.7287929488453742,-1.1932164703369175,94.11773945629372,56.9265941859322,0.8807927085194424,10,-0.610000610351566,0.1949996948242152,1.1675000190734828,1.4149999618530238,4.19000053405761,0,0.1376262805666464,2.0909469230636173,23.78000068664551,-1.0000000000000209,23.56999969482422,1.046512659463104,23.26000022888184,0.1376262805666464
6223,2014-10-28,24.06999969482422,24.06999969482422,23.81999969482422,23.81999969482422,17798600.0,0.01304711544428172,1.0,1.7857220708446413,43.48785528062033,30.94429219795232,-0.7906072880801389,-0.040865327255342976,0.5708609415038737,0.8451726060047946,31.623108950581504,0.30999946594237926,-1.0676246867714916,0.21299972534179545,-1.4490864562675547,1.8750859069511456,-0.6180433654628779,1.0440428161464688,-1.4286229938354502,100.0,60.398431427038645,0.8310430908046746,10,-0.755000114440918,-0.11499977111816406,0.9175004959106445,1.1050004959106445,3.700000762939453,1,0.13336107322475543,-1.333319204848988,23.76000022888184,2.0909469230636173,23.78000068664551,-1.0000000000000209,23.56999969482422,0.13336107322475543
6224,2014-10-29,24.10000038146973,24.29999923706055,23.920000076293945,24.01000022888184,18885500.0,0.0012463933122508486,-1.814803825993538,0.3600006103515625,48.899753676892445,34.405214987563674,-0.7173275726420805,-0.15189964489738372,0.5346031762449179,0.8122707198536752,32.76137724789942,0.3799991607666051,-0.953379960496811,0.2895004272460966,-1.2840903873585852,1.8630912418507783,-0.4972949800562425,1.0762958345484357,-1.3443338409741266,77.27283564491213,31.410503145917666,0.7867954073023401,10,-0.6050004959106481,-0.14500045776367543,0.8849997520446742,1.0749998092651332,3.39999961853027,2,0.13817426850608916,1.0,24.06999969482422,-1.333319204848988,23.76000022888184,2.0909469230636173,23.78000068664551,0.13817426850608916
6225,2014-10-30,24.07999992370605,24.149999618530273,23.8799991607666,24.0,32212000.0,-0.0008298944998796909,1.454557276991235,0.8888865341414431,61.349688944223985,38.48171234659067,-0.5585361786173166,-0.22038181160671755,0.5457284962833278,0.8260307809487166,33.33600747429426,0.2700004577636719,-0.8313733731346353,0.3184999465942333,-1.1487032284235283,1.785703121611995,-0.4151016409146493,1.052101534103116,-1.169900113553954,73.80961031057915,21.231172727786294,0.7336015875088814,10,-0.5850000381469691,-0.12499999999999645,0.9175000190734899,1.0950002670288121,3.149999618530277,3,0.14784050985140063,-1.814803825993538,24.10000038146973,1.0,24.06999969482422,-1.333319204848988,23.76000022888184,0.14784050985140063
6226,2014-10-31,24.46999931335449,24.63999938964844,24.18000030517578,24.59000015258789,30379100.0,0.016195987993525396,3.181822910796391,-1.5000119209404348,73.76541847173073,44.26485279392308,-0.8462741990513685,-0.7130995437824765,0.14539997414123818,0.4313567677499144,34.86495993353403,0.5599994659423899,-0.7038148007719585,0.7504993438720682,-0.5709109971488502,2.0719096848929865,0.08979417336161077,1.4112045143825256,-1.4209095605115465,83.65382322896023,23.41561323867208,0.6607051705104589,10,-0.6700000762939418,-0.514999389648434,0.490000724792484,0.7050008773803746,2.9500007629394567,4,0.12750310285177102,1.454557276991235,24.07999992370605,-1.814803825993538,24.10000038146973,1.0,24.06999969482422,0.12750310285177102
6227,2014-11-03,24.57999992370605,24.59000015258789,24.45000076293945,24.45000076293945,16383400.0,0.004495325436790321,-1.153850668309986,-1.0833187634109191,73.60248263247162,48.80654435971163,-0.779590946243605,-0.9032779698781894,0.03387257734773286,0.32334125789860124,36.19895538627439,0.13999938964844105,-0.5129936332702556,0.8819999694824183,-0.3627717798783934,2.12677171884323,0.25961409480201425,1.5043858441628224,-1.3400010144464503,92.68298923510557,24.700395511878355,0.6223858746804052,11,-0.6400003433227504,-0.6249999999999964,0.35999965667724965,0.5950002670288121,2.2900009155273473,0,0.13181447441720162,3.181822910796391,24.46999931335449,1.454557276991235,24.07999992370605,-1.814803825993538,24.10000038146973,0.13181447441720162
6228,2014-11-04,24.8799991607666,24.90999984741211,24.57999992370605,24.60000038146973,24620900.0,0.012205013750680171,-1.062501490117517,2.153850668309904,78.07017592781065,54.08995454362092,-0.9664517104104391,-1.2483802295876494,-0.265810840786763,0.026453054831705458,36.72999822926386,0.32999992370605824,-0.35260693493962947,1.169999217987062,-0.11692273658049146,2.4569211725546154,0.5265382407032853,1.8134601952708387,-1.4720001938603389,97.08731391789517,22.30929401129012,0.6434609772837775,11,-0.7149991989135742,-0.9249992370605469,0.032500267028808594,0.2950010299682617,2.1100006103515625,1,0.12339235151639194,-1.153850668309986,24.57999992370605,3.181822910796391,24.46999931335449,1.454557276991235,24.07999992370605,0.12339235151639194
6229,2014-11-05,25.149999618530273,25.170000076293945,24.84000015258789,24.96999931335449,21979600.0,0.010852108797070992,1.999982660563185,0.6428610354223642,82.81688975474715,59.801803128428936,-1.0506487884814781,-1.559758552171452,-0.5358976687217591,-0.23612032911560732,36.51542904339465,0.3299999237060547,-0.12340494161599125,1.4154996871948242,0.03702663302995646,2.793972741359692,0.7262631601123886,2.10473621427726,-1.5317205283531905,98.44957801789653,16.25832195219286,0.6892365270824339,11,-0.8350000381469727,-1.1949996948242188,-0.24000024795532227,0.025000572204589844,1.7100009918212855,2,0.1041749852474354,-1.062501490117517,24.8799991607666,-1.153850668309986,24.57999992370605,3.181822910796391,24.46999931335449,0.1041749852474354
6230,2014-11-06,25.26000022888184,25.28000068664551,25.020000457763672,25.10000038146973,18373700.0,0.004373781790060871,1.599992370634608,0.8888865341414651,81.11454066282391,64.74771735524328,-1.0009756635535147,-1.6711690344003678,-0.6443858267178726,-0.33749979092217686,36.35923313611254,0.2600002288818395,0.0361150407059867,1.4720003128051786,-0.05586839238454999,2.9998690179949072,0.7080659602103161,2.235934665400041,-1.3934457809260579,98.18177719748161,14.963176360870335,0.7639343525948638,11,-0.8199996948242188,-1.3050003051757848,-0.3500008583068883,-0.08500003814697621,1.4200000762939418,3,0.08867774152103869,1.999982660563185,25.149999618530273,-1.062501490117517,24.8799991607666,-1.153850668309986,24.57999992370605,0.08867774152103869
6231,2014-11-07,25.32999992370605,25.399999618530273,25.15999984741211,25.29999923706055,34001900.0,0.00277116762430496,1.8235254518731276,0.187504470352577,90.26843038724898,70.37502619317442,-0.9252901216299243,-1.670063887930457,-0.7136404160740959,-0.40045948472185344,34.887291101137485,0.23999977111816406,0.24848122647757265,1.4425000190734814,-0.21612169709593587,3.1011217352428986,0.613189160988771,2.2718108771581917,-1.2090251527861184,92.63160219485864,5.136820154064566,0.8293108580847092,11,-0.720000267028805,-1.3749999999999964,-0.4325003623962367,-0.15499973297118785,1.2600002288818395,4,0.07500985488563261,1.599992370634608,25.26000022888184,1.999982660563185,25.149999618530273,-1.062501490117517,24.8799991607666,0.07500985488563261
6232,2014-11-10,25.149999618530273,25.229999542236328,24.8799991607666,25.040000915527344,32152700.0,-0.007106210253372991,1.5926093375813277,3.6665395130023306,81.78291135122976,74.63003242324213,-0.5893607839958825,-1.386295303186504,-0.5394845515196991,-0.21567177071372257,32.595311672202214,0.4500007629394496,0.445805995027321,1.1514997482299805,-0.5342331821361661,2.837232678596127,0.30863328304690896,1.994366213413052,-0.7732198780882733,69.51218377543533,-16.706528230517037,0.8428664651830725,11,-0.5100002288818359,-1.1949996948242188,-0.22249984741210938,-0.0049991607666015625,1.659999847412113,0,0.0902584688745347,1.8235254518731276,25.32999992370605,1.599992370634608,25.26000022888184,1.999982660563185,25.149999618530273,0.0902584688745347
6233,2014-11-11,25.149999618530273,25.209999084472656,25.020000457763672,25.20000076293945,19801700.0,0.0,4.428703779394534,-0.45456121794312804,90.55789494364717,79.25871478621488,-0.4694161027253756,-1.2877111327366677,-0.5419033008486949,-0.21275183040821233,30.17947082693243,0.18999862670898438,0.6097649106706129,1.0469997406005866,-0.6528341406810618,2.746833621882235,0.1970827999597624,1.8969166812414109,-0.5685759024706201,55.35710028235599,-32.463067802561284,0.8499169406408235,11,-0.5100002288818359,-1.2049999237060547,-0.21000003814697266,-0.0049991607666015625,2.5,1,0.06838971160205687,1.5926093375813277,25.149999618530273,1.8235254518731276,25.32999992370605,1.599992370634608,25.26000022888184,0.06838971160205687
6234,2014-11-12,25.11000061035156,25.190000534057614,24.8799991607666,24.90999984741211,42258800.0,-0.0015904178443503225,-1.3846063558202726,-3.9999237078010905,87.37863807991202,82.15082024573577,-0.30293926689435935,-1.1366577349797318,-0.5099958272858736,-0.16796011446079362,27.035153578256697,0.3100013732910121,0.7655942452832782,0.8995006561279268,-0.7675984093443233,2.566599721600177,0.06595112339180176,1.733050188864052,-0.364861713797783,44.231009059897346,-42.464875469406266,0.8335495327361255,11,-0.3200006484985316,-1.1650009155273402,-0.17000102996825817,0.03499984741211293,2.659999847412113,2,0.07487053425206125,4.428703779394534,25.149999618530273,1.5926093375813277,25.149999618530273,1.8235254518731276,25.32999992370605,0.07487053425206125
6235,2014-11-13,25.68000030517578,25.88999938964844,24.8799991607666,24.93000030517578,57138800.0,0.022700106768983597,-1.3764647276089177,3.74998569493989,89.25618922789401,83.87201699642058,-0.6952209426277278,-1.5614644650723797,-1.0774394762103867,-0.7270895080809865,24.173649573810565,1.0100002288818395,0.9067319867015406,1.326500320434569,-0.3290009890733039,2.9820016299424417,0.4987496656806343,2.1542509751885035,-0.8038892642267044,79.20801615014012,-5.783674473979559,0.8277506547539357,11,-0.5100002288818359,-1.4900007247924805,-0.880000114440918,-0.5850000381469727,2.5399990081787074,3,0.04595016710096966,-1.3846063558202726,25.11000061035156,4.428703779394534,25.149999618530273,1.5926093375813277,25.149999618530273,0.04595016710096966
6236,2014-11-14,26.31999969482422,26.34000015258789,25.649999618530273,25.76000022888184,48667000.0,0.024922094316309096,1.3000003178912367,0.746665954589839,92.10526811119072,85.92788204961158,-1.1680315446451708,-2.0655777772141874,-1.7102946888238684,-1.3554204101813454,22.305012250684896,0.6900005340576172,1.0433631787090007,1.8129997253417969,0.024356265851803727,3.60164318483179,0.9186779955967985,2.7073214550867952,-1.4400005340576172,98.63010656323445,14.181724441883787,0.894321729744997,11,-0.8599996566772461,-1.9049997329711914,-1.5199995040893555,-1.2249994277954102,1.9300003051757812,4,0.013677834898393026,-1.3764647276089177,25.68000030517578,-1.3846063558202726,25.11000061035156,4.428703779394534,25.149999618530273,0.013677834898393026
6237,2014-11-17,26.46999931335449,26.54999923706055,26.0,26.11000061035156,33224000.0,0.005699073718445691,1.1153875779905584,0.6428554398656721,91.66667218561665,87.43860385603448,-1.141814871004268,-2.041437054598049,-1.849647952732905,-1.4916431443714124,20.169432887714468,0.5499992370605504,1.1479508205671074,1.7859993934631326,-0.04566792886551241,3.6176667157917777,0.8701657322988083,2.701833054627457,-1.590000152587887,95.20958562567272,12.202582385776765,0.915833661164323,11,-0.7749996185302699,-1.9499998092651332,-2.0899991989135707,-1.879999160766598,1.8299999237060618,0,0.0045334658989908405,1.3000003178912367,26.31999969482422,-1.3764647276089177,25.68000030517578,-1.3846063558202726,25.11000061035156,0.0045334658989908405
6238,2014-11-18,26.60000038146973,26.739999771118164,26.399999618530273,26.5,27223100.0,0.004911260728656552,-1.2666590373012392,0.2777798381926846,91.94631516828814,88.45298445753903,-1.1199505544712949,-2.032269080021596,-1.9643711198698988,-1.607769888335575,19.646249442558766,0.3400001525878906,1.1891204340025645,1.7615004539489796,-0.17168083744556029,3.6946817453435195,0.7949098082517096,2.7280910996462495,-1.3860012054443374,92.47315356407478,8.379742566943307,0.9665906456972706,11,-0.7900009155273473,-1.985000610351566,-2.425000190734867,-2.3850002288818395,1.75,1,0.007894702310566437,1.1153875779905584,26.46999931335449,1.3000003178912367,26.31999969482422,-1.3764647276089177,25.68000030517578,0.007894702310566437
6239,2014-11-19,26.59000015258789,26.6200008392334,26.29999923706055,26.57999992370605,19882500.0,-0.0003759484488130571,8.142693659573208,0.10000190734138886,92.25590587842406,89.69091392593906,-0.9881161271410512,-1.855114942859256,-1.9411508409597147,-1.5862076974840775,19.224896130243234,0.320001602172848,1.2332022936937221,1.5850002288818352,-0.3493593858555428,3.5193598436192133,0.6178204215131444,2.552180036250526,-1.0708008575439436,91.93550702642395,6.271051519996021,0.9671798073686895,11,-0.7800006866455078,-1.9750003814697266,-2.4149999618530273,-2.4149999618530273,1.8699989318847656,2,0.03986459044225388,-1.2666590373012392,26.60000038146973,1.1153875779905584,26.46999931335449,1.3000003178912367,26.31999969482422,0.03986459044225388
6240,2014-11-20,26.809999465942386,26.84000015258789,26.35000038146973,26.489999771118164,23440100.0,0.00827376126709356,1.5789389148220463,31.999237077997762,91.78572839620539,89.85950259360085,-1.0785467784854035,-1.9182875388796994,-2.15316060452491,-1.7969208211697243,19.108222113006995,0.4899997711181605,1.2444875857471125,1.642999553680422,-0.3276918334430903,3.6136909408039344,0.6576538601186677,2.6283452472421764,-1.0466400756835945,97.47893502675926,11.082610267738872,0.9853456935617556,11,-0.9499998092651403,-2.1099996566772496,-2.8549995422363317,-2.8549995422363317,1.5500011444091726,3,0.03580757220979458,8.142693659573208,26.59000015258789,-1.2666590373012392,26.60000038146973,1.1153875779905584,26.46999931335449,0.03580757220979458
6241,2014-11-21,26.8799991607666,27.04999923706055,26.670000076293945,26.95000076293945,31912100.0,0.0026109547265429356,1.8148237105900327,-0.21875521541137813,91.66667818447932,90.95769890840637,-1.0119773217498746,-1.8383904790680106,-2.2135478466016956,-1.8563346610288107,19.190781288765578,0.3799991607666051,1.2186356520802413,1.5579993247985833,-0.4408064569322292,3.5568051065293957,0.5585964339331753,2.5574022156639913,-0.9013116180419907,83.80950477927391,-1.7175900888168485,0.9994028908654071,11,-0.9149999618530273,-2.0099992752075195,-2.924999237060547,-2.924999237060547,0.9400005340576172,4,0.04985119770925128,1.5789389148220463,26.809999465942386,8.142693659573208,26.59000015258789,-1.2666590373012392,26.60000038146973,0.04985119770925128
6242,2014-11-24,27.03000068664551,27.1200008392334,26.8799991607666,26.8799991607666,26994800.0,0.0055804140834143645,-2.1999898275774377,-2.14282989564333,91.18775906319232,91.02768381057807,-0.9691750443961737,-1.8243882034175591,-2.3487718965367783,-1.9973253520561123,19.337167487527466,0.24000167846679688,1.2139586787654935,1.5445008277893102,-0.4512892471762058,3.540290902754826,0.5466057903065504,2.54239586527207,-0.837050805053714,89.02439308052523,4.754712703543689,0.9978950374827585,11,-1.0300006866455114,-2.1250000000000036,-3.117500782012943,-3.0750007629394567,0.5799999237060476,0,0.04513500859647568,1.8148237105900327,26.8799991607666,1.5789389148220463,26.809999465942386,8.142693659573208,26.59000015258789,0.04513500859647568
6243,2014-11-25,27.28000068664551,27.29999923706055,27.03000068664551,27.03000068664551,28110100.0,0.009248982376959924,-1.1599884033203125,1.6666497126290232,91.11970931713967,91.44335839249224,-0.9892952402384552,-1.9200125969262238,-2.5859427816654375,-2.237407969737763,20.331775162579188,0.26999855041503906,1.1924947740863843,1.6340007781982457,-0.39844565012450417,3.6664472065209956,0.6177775640368708,2.6502239923596207,-0.9016406135253945,98.0001449584961,14.882840624960224,1.0162232141613745,11,-1.1900014877319371,-2.15000152587891,-3.5100007057189977,-3.3250007629394567,-0.220001220703125,1,0.03738997524711807,-2.1999898275774377,27.03000068664551,1.8148237105900327,26.8799991607666,1.5789389148220463,26.809999465942386,0.03738997524711807
6244,2014-11-26,27.43000030517578,27.459999084472656,27.13999938964844,27.29999923706055,19466000.0,0.005498519602446406,2.3684421868411696,0.5200042724609233,91.25476746656868,91.66542264123387,-0.8667416401971657,-1.9054384179091848,-2.7207833815047238,-2.3739625409022977,22.062506320425403,0.3199996948242152,1.2444041500474405,1.6175004005432143,-0.42724025744422534,3.662241058530654,0.5951300715494945,2.639870729536934,-0.8673123992675791,97.29740411266084,15.421172496123305,1.0223703289937192,11,-0.8750009536743164,-2.080000877380371,-3.6700005531311035,-3.4750003814697266,-0.3800010681152308,2,0.03353992220409685,-1.1599884033203125,27.28000068664551,-2.1999898275774377,27.03000068664551,1.8148237105900327,26.8799991607666,0.03353992220409685
6245,2014-11-28,27.63999938964844,27.78000068664551,27.36000061035156,27.520000457763672,18138900.0,0.007655817795708675,1.0999923706345707,0.9230611226855774,91.69676308307567,91.62003319366553,-0.8599049178157294,-1.9342251396474488,-2.9131930800401733,-2.5750668052287473,23.91734710327008,0.4200000762939524,1.2985978574491135,1.649499511718755,-0.37997275966378297,3.678971783101293,0.634763376027486,2.664235647410024,-0.8978492480273488,87.38727747611523,6.587672173997618,1.014736135691269,11,-0.7499990463256871,-2.0399990081787145,-4.037499427795414,-3.6849994659423864,-0.3400001525878906,4,0.02966713867335735,2.3684421868411696,27.43000030517578,-1.1599884033203125,27.28000068664551,-2.1999898275774377,27.03000068664551,0.02966713867335735
6246,2014-12-01,27.59000015258789,27.61000061035156,27.32999992370605,27.5,19670200.0,-0.0018089449408337233,3.30766747850606,0.750007947356687,96.21217539821322,92.12508910617626,-0.6825929268301003,-1.7270450486555333,-2.8451780858204074,-2.5163731891754146,26.343963311968277,0.3099994659423899,1.3910847993732105,1.4435002326965325,-0.5734729021292679,3.460473367522333,0.43501366528363405,2.451986800109431,-0.6402799019619145,78.88886534141452,-3.2006119353435025,1.0084865674128995,12,-0.5500001907348597,-1.9700002670288086,-4.050000190734863,-3.635000228881836,-0.07999992370605113,0,0.02790867899619931,1.0999923706345707,27.63999938964844,2.3684421868411696,27.43000030517578,-1.1599884033203125,27.28000068664551,0.02790867899619931
6247,2014-12-02,27.81999969482422,27.959999084472656,27.60000038146973,27.60000038146973,28247400.0,0.008336337113602932,-2.272725696401242,2.4444326707073736,96.51572899671329,92.63280175377906,-0.7833321379362204,-1.7938372421314135,-3.0467030416518597,-2.737530019928048,29.024035162672313,0.3699989318847656,1.438259518359576,1.5114997863769517,-0.4961517512844509,3.5191513240383543,0.5076740175462504,2.515325555207653,-0.704223356994337,84.94627625428892,-0.502993476810289,1.003825768830702,12,-0.6900005340576172,-2.0399999618530273,-4.269999980926514,-3.864999771118164,-0.029998779296875,1,0.0,3.30766747850606,27.59000015258789,1.0999923706345707,27.63999938964844,2.3684421868411696,27.43000030517578,0.0
6248,2014-12-03,27.95000076293945,27.989999771118164,27.51000022888184,27.709999084472656,27858600.0,0.004672935641311993,1.9999999999999778,1.0909201251918206,97.97299038850619,93.2680333660104,-0.7841599256419158,-1.772948845002933,-3.137427623339466,-2.8565652830574173,31.062957026874106,0.4799995422363246,1.408577555553073,1.48800077438354,-0.5292053438591502,3.50520689262623,0.4793977152621949,2.496603833504885,-0.6653798757810137,95.29423644380573,4.439826580850607,1.0086030591213446,12,-0.7800006866455043,-2.045001029968258,-4.3975009918212855,-3.995000839233395,0.09999847412110086,2,-0.012164584733704742,-2.272725696401242,27.81999969482422,3.30766747850606,27.59000015258789,1.0999923706345707,27.63999938964844,-0.012164584733704742
6249,2014-12-04,27.770000457763672,27.989999771118164,27.57999992370605,27.920000076293945,23797800.0,-0.006440082299190908,1.8275948251481733,-0.6249940395772166,90.66148639622378,93.14311758823469,-0.46843495996425943,-1.4615341781839462,-2.9284592334968274,-2.6702069757681492,32.71411852369086,0.4099998474121129,1.3783327517285997,1.1770004272460923,-0.8216634697838074,3.175664324275992,0.17766847873114244,2.176332375761042,-0.3443037938132889,66.66676299742815,-24.6008146225831,0.9993319485149492,12,-0.4400005340576172,-1.835000991821289,-4.135000705718994,-3.815000534057617,0.32999992370605824,3,-0.02556719409857955,1.9999999999999778,27.95000076293945,-2.272725696401242,27.81999969482422,3.30766747850606,27.59000015258789,-0.02556719409857955
6250,2014-12-05,27.5,27.85000038146973,27.399999618530273,27.790000915527344,26722300.0,-0.00972273868609852,1.1951264898258989,1.9333443535979045,76.81817945370078,91.49328439592595,-0.10087274715839811,-1.0699721788231287,-2.617846219810545,-2.400303815264504,34.04317033139017,0.4500007629394567,1.329417852970952,0.7949999809265123,-1.1391530662960108,2.7291530281490353,-0.17207654268474926,1.7620765045377738,0.48999977111816406,25.75759327226003,-61.91099554569829,0.9670765236112621,12,-0.06500053405761719,-1.5650005340576172,-3.7750000953674316,-3.5450000762939453,0.4200000762939453,4,-0.016363664106889053,1.8275948251481733,27.770000457763672,1.9999999999999778,27.95000076293945,-2.272725696401242,27.81999969482422,-0.016363664106889053
6251,2014-12-08,27.229999542236328,27.53000068664551,27.149999618530273,27.420000076293945,24275900.0,-0.009818198464133565,-1.17143230827082,0.6551721869985004,66.37930396621366,88.73678938515054,0.25032021107064395,-0.6854747835113812,-2.3243627062986967,-2.1263831738882004,34.953746166112325,0.3800010681152379,1.276856014982684,0.4299995422363274,-1.4038346554817203,2.263833739954375,-0.4869175566226964,1.3469166410953513,0.7600002288818359,9.523798711177516,-74.0022280766316,0.9169170988590237,12,0.2800006866455078,-1.1449995040893555,-3.5049996376037598,-3.2749996185302734,0.18000030517578125,0,0.0025706829232827744,1.1951264898258989,27.5,1.8275948251481733,27.770000457763672,1.9999999999999778,27.95000076293945,0.0025706829232827744
6252,2014-12-09,27.420000076293945,27.479999542236328,26.82999992370605,26.95000076293945,25885900.0,0.006977617967378613,1.2033950906639976,-2.4736736435276,67.2268766138325,86.08203019589419,0.135732608094024,-0.7343430811737051,-2.492056769650336,-2.3157896946243923,36.3607915071688,0.649999618530277,1.2251600510271246,0.5065000534057624,-1.1717356172199729,2.1847357240314977,-0.332617781907107,1.3456178887186319,0.536399688720703,50.862088810110414,-30.229624510629698,0.8391178353128681,12,-0.010000228881835938,-1.1999998092651367,-3.5425004959106445,-3.4650001525878906,0.26000022888183594,1,0.0032822812668664714,-1.17143230827082,27.229999542236328,1.1951264898258989,27.5,1.8275948251481733,27.770000457763672,0.0032822812668664714
6253,2014-12-10,26.8700008392334,27.36000061035156,26.790000915527344,27.26000022888184,31773400.0,-0.020058323688191715,-1.072729038209435,-0.8297871476979904,54.79453218030193,82.03089294186455,0.6944903024199007,-0.05152017196423486,-1.9272940614266751,-1.767430612038158,37.80592821060693,0.6299991607666016,1.1583352239454356,-0.12949924468994212,-1.5892969510870074,1.3302984617071232,-0.859398097888473,0.6003996085085888,1.0188149353027356,6.666666666666667,-70.03561992073503,0.7298988531985318,12,0.5199995040893555,-0.5850009918212891,-2.9225010871887207,-2.9150009155273438,1.1999988555908203,2,0.034238929942668195,1.2033950906639976,27.420000076293945,-1.17143230827082,27.229999542236328,1.1951264898258989,27.5,0.034238929942668195
6254,2014-12-11,26.989999771118164,27.36000061035156,26.940000534057614,26.96999931335449,22902400.0,0.0044659072622563745,-9.500262266939128,-0.05128330529364298,53.19149511799855,77.75252983463375,0.5649211131583769,-0.024720143274457484,-2.026317444004505,-1.8899852825977668,39.70552686970542,0.4899997711181605,1.0920193559277784,-0.10350027084350444,-1.2620344204618377,1.0550338787748288,-0.682767345652671,0.4757668039656622,0.8109108146972659,18.867826071309622,-52.92583667350296,0.5792670748091664,12,0.40000057220458984,-0.5749998092651367,-2.929999828338623,-3.0349998474121094,0.8500003814697266,3,0.039273785658815896,-1.072729038209435,26.8700008392334,1.2033950906639976,27.420000076293945,-1.17143230827082,27.229999542236328,0.039273785658815896
6255,2014-12-12,26.86000061035156,27.149999618530273,26.70000076293945,26.709999084472656,27032000.0,-0.004816567686885098,-4.294161206354726,7.499904634749587,49.65280284300987,72.57926621738893,0.6399382197432502,0.20892611141934125,-1.877387963429019,-1.7590126081835358,40.177380016461164,0.44999885559082387,1.0029541737165957,-0.2924994468688986,-1.2508288021708793,0.6658299084330821,-0.7716641245198907,0.18666523078209352,0.8600372018408251,19.27709182160987,-48.890028804125194,0.4791646776509907,12,0.48499965667724965,-0.42500114440917613,-2.725000858306881,-2.9050006866455043,1.639999389648441,4,0.04616529199333996,-9.500262266939128,26.989999771118164,-1.072729038209435,26.8700008392334,1.2033950906639976,27.420000076293945,0.04616529199333996
6256,2014-12-15,26.68000030517578,27.170000076293945,26.479999542236328,26.88999938964844,27503200.0,-0.006701425952552187,-1.262294569377392,-1.399979655154932,43.98624348404013,66.74265671598081,0.7568735367996453,0.43982992178861124,-1.6882181358054602,-1.5814706652681139,39.82700189759644,0.6900005340576172,0.8910633747185024,-0.49049978256225657,-1.3950026839196745,0.4140031187951614,-0.9427512332409655,-0.03824833188354759,0.9380338020913079,20.000076293945312,-43.6479943691113,0.45225145067870853,12,0.5549993515014648,-0.24500083923339844,-2.4825000762939453,-2.7250003814697266,1.529998779296875,0,0.046476752508792574,-4.294161206354726,26.86000061035156,-9.500262266939128,26.989999771118164,-1.072729038209435,26.8700008392334,0.046476752508792574
6257,2014-12-16,26.59000015258789,27.170000076293945,26.149999618530273,26.5,36622000.0,-0.0033733190239293442,-1.5822766473195746,-0.4285740236148883,37.45452704310117,60.01838301093581,0.7309131649546963,0.5684246155257853,-1.5802338629827588,-1.4967125702920754,39.00592979661329,1.0200004577636719,0.7449781860306146,-0.5864999771118171,-1.4728472950296307,0.2998473408059965,-1.0296736360707222,-0.14332631815291208,0.8914698068755058,36.363650693817306,-21.991522481583445,0.44317365895890626,12,0.4799995422363281,-0.1550006866455078,-2.3075003623962402,-2.635000228881836,1.379999160766598,1,0.03083864949675119,-1.262294569377392,26.68000030517578,-4.294161206354726,26.86000061035156,-9.500262266939128,26.989999771118164,0.03083864949675119
6258,2014-12-17,26.809999465942386,26.899999618530273,26.46999931335449,26.6200008392334,36617700.0,0.00827376126709356,1.3243326838019431,2.1110922731319004,39.00706869368844,54.27900326620967,0.37123848457209974,0.38468770527101626,-1.7673937933975488,-1.719929529133811,37.90520507656855,0.4300003051757848,0.5907631658636063,-0.3770006179809542,-1.239240143129134,0.4852389071672256,-0.8081203805550423,0.05411914459313394,0.48506464579037356,54.54539722473165,1.0700471755050813,0.4311197625740895,12,0.19000053405761363,-0.37500000000000355,-2.5124998092651403,-2.8549995422363317,0.09000015258788707,2,0.03245061009190198,-1.5822766473195746,26.59000015258789,-1.262294569377392,26.68000030517578,-4.294161206354726,26.86000061035156,0.03245061009190198
6259,2014-12-18,27.649999618530273,27.65999984741211,27.040000915527344,27.040000915527344,34927700.0,0.031331599004877475,-1.03278770539218,3.2105426948018754,50.144930901435316,51.31530898262461,-0.5448731191869669,-0.3919222783017773,-2.564761384124651,-2.5549423164045457,37.46396359673917,0.850000381469723,0.41595327973516305,0.40999956130981374,-0.4276915576969955,1.247690680316623,-0.008845998193592663,0.8288451208132201,-1.5,99.33773328701803,48.08028602112951,0.41884555950340546,12,-0.744999885559082,-1.2150001525878906,-3.3575000762939453,-3.6949996948242188,-0.8400001525878871,3,0.01518987638656144,1.3243326838019431,26.809999465942386,-1.5822766473195746,26.59000015258789,-1.262294569377392,26.68000030517578,0.01518987638656144
6260,2014-12-19,27.770000457763672,27.85000038146973,27.54999923706055,27.649999618530273,59644100.0,0.004339994245532441,1.1428600622611018,0.19672310554539343,52.556822184195674,49.77947767351151,-0.6957077903675888,-0.45989362939396017,-2.6247044494085436,-2.667929987897459,36.8266344443526,0.3000011444091797,0.2130349159087146,0.48200035095214844,-0.3619403145177351,1.325941016422032,0.060030018217204884,0.903970683687092,-1.5898008346557617,95.29412424687791,45.56837320008164,0.421970332734942,12,-0.7700004577636719,-1.335000991821289,-3.402500629425049,-3.815000534057617,-0.5500011444091832,4,0.00252069476666672,-1.03278770539218,27.649999618530273,1.3243326838019431,26.809999465942386,-1.5822766473195746,26.59000015258789,0.00252069476666672
6261,2014-12-22,28.21999931335449,28.290000915527344,27.75,27.79999923706055,28858600.0,0.01620449579304961,-1.0769323879704653,3.4999761583087703,55.347588810288634,48.459556806451076,-1.1069103911098104,-0.8478241386309264,-2.9807759986024216,-3.101840901893315,36.12926647454275,0.5400009155273438,0.07133741855891884,0.8649991989135692,-0.052147176482680635,1.7821455743098191,0.4064260112154443,1.3235723866116942,-1.9730076599121062,96.72889907725364,49.332617990594855,0.45857318769812455,12,-0.99999904632568,-1.24999904632568,-3.5399994850158656,-4.029999732971188,-1.8499984741210902,0,0.009922065678896308,1.1428600622611018,27.770000457763672,-1.03278770539218,27.649999618530273,1.3243326838019431,26.809999465942386,0.009922065678896308
6262,2014-12-23,28.25,28.5,28.190000534057614,28.21999931335449,23538600.0,0.0010631001904848336,-5.8890113383485865,0.07143019332338241,54.12086933192488,48.384705378853624,-1.1251116418015386,-0.8239853683123926,-2.901346647933554,-3.111743429557059,35.409519269920494,0.30999946594238637,0.002036698693533623,0.8339999198913581,-0.15184497576557732,1.8198448155482936,0.34107747206288863,1.3269223677198276,-1.8804277908325204,87.68473322966634,44.43266545643151,0.4929224478284685,12,-0.9250001907348633,-1.0,-3.3125,-3.8350000381469727,-1.4200000762939489,1,-0.001415961611587413,-1.0769323879704653,28.21999931335449,1.1428600622611018,27.770000457763672,-1.03278770539218,27.649999618530273,-0.001415961611587413
6263,2014-12-24,28.29999923706055,28.59000015258789,28.290000915527344,28.290000915527344,11411200.0,0.0017698844977185324,-59.0099198779092,0.3332697565008101,57.549843771226776,48.86896634032343,-1.0626865679886315,-0.8365406746531079,-2.8432695445500222,-3.143864140533008,34.48088785539216,0.3400001525878906,-0.020304216841140033,0.8329992294311559,-0.22603877239363257,1.8920372312559444,0.30348022851876166,1.3625182303435501,-1.7599928046264708,81.29025430507279,39.306320792406126,0.5295190009123937,12,-0.9299993515014684,-0.9299993515014684,-3.1924996376037633,-3.779999732971195,-1.179998397827152,2,-0.011660775003622836,-5.8890113383485865,28.25,-1.0769323879704653,28.21999931335449,1.1428600622611018,27.770000457763672,-0.011660775003622836
6264,2014-12-26,28.35000038146973,28.5,28.28000068664551,28.5,9739600.0,0.0017668249384155121,1.9333316379079672,-15.002479969471613,62.91794282242467,50.34287078248064,-1.0051904420374491,-0.8580778656850434,-2.7791612264234224,-3.1723210563877267,33.31128408655459,0.21999931335448863,-0.05868703849715118,0.8370003700256383,-0.29282660782441283,1.9668273478756895,0.27208688110061274,1.401913858950664,-1.6049945770202676,76.92311924586463,31.528148703560127,0.564913488925025,12,-0.9800004959106481,-0.9800004959106481,-3.1375007629394567,-3.735000610351566,-1.6599998474121165,4,-0.05114641070295056,-59.0099198779092,28.29999923706055,-5.8890113383485865,28.25,-1.0769323879704653,28.21999931335449,-0.05114641070295056
6265,2014-12-29,28.459999084472656,28.56999969482422,28.31999969482422,28.35000038146973,13445600.0,0.003880024745072763,-1.941175150624376,-0.7333265516320525,69.64857222946704,53.194240643083624,-0.9659404760455601,-0.9523203827447162,-2.7669062931482102,-3.259278502368673,31.775214059352443,0.25,-0.01610751480588135,0.9059990882873521,-0.3001671895660998,2.112165366140804,0.3029159493606244,1.5090822272140798,-1.5304938452093495,84.52368517854141,33.16232368232603,0.6030831389267267,12,-1.0899991989135742,-1.0899991989135742,-3.247499465942383,-3.844999313354492,-1.1999988555908168,0,-0.05797609527789771,1.9333316379079672,28.35000038146973,-59.0099198779092,28.29999923706055,-5.8890113383485865,28.25,-0.05797609527789771
6266,2014-12-30,28.36000061035156,28.479999542236328,28.309999465942386,28.440000534057614,15487700.0,-0.0035136499416000833,1.1250283125706426,-0.7272806089716036,65.46055954419307,56.30602203209383,-0.6733864736950288,-0.8344608819703545,-2.5571578845202048,-3.135468642544403,30.24256891623732,0.17000007629394176,0.02853128305349273,0.7675005912780719,-0.4915025331881111,2.026503715744255,0.1379990290449804,1.3970021535111634,-1.2644458797557938,42.50005960470124,-8.555796435073695,0.6295015622330915,12,-0.8300008773803675,-0.9900007247924769,-3.0800008773803675,-3.6950006484985316,-1.1200008392333949,1,-0.040197506081186885,-1.941175150624376,28.459999084472656,1.9333316379079672,28.35000038146973,-59.0099198779092,28.29999923706055,-0.040197506081186885
6267,2014-12-31,27.81999969482422,28.40999984741211,27.809999465942386,28.28000068664551,21478700.0,-0.019040934552386313,-1.499994039553545,5.75001788141053,65.67656495598929,59.269299394571696,0.06642342700447301,-0.3103729489231384,-1.9011029614888102,-2.577269098904644,27.801251141674665,0.600000381469723,0.08970246808623017,0.2274996757507317,-1.0315034487154513,1.4865028002169147,-0.4020018864823598,0.8570012379838232,-0.5750004220292411,1.2820794972424558,-53.1006599685826,0.6295015622330915,12,-0.0049991607666015625,-0.4499998092651367,-2.4025001525878906,-3.0500001907348633,-0.6999988555908203,2,-0.0521207358553849,1.1250283125706426,28.36000061035156,-1.941175150624376,28.459999084472656,1.9333316379079672,28.35000038146973,-0.0521207358553849
6268,2015-01-02,27.61000061035156,28.1200008392334,27.3799991607666,27.86000061035156,22926500.0,-0.007548493413956803,-1.0845032585978298,0.5434770890605457,59.9359203607826,60.357187112276954,0.4490600911502227,-0.1340232938553818,-1.5937952867685858,-2.3533011761557354,25.18124078669748,0.7400016784667969,0.18895302337501363,0.03450059890746715,-1.213309407199361,1.2823106050142954,-0.5894044041459452,0.6584056019608795,-0.23050124957729068,19.327844232196053,-37.913635049140794,0.6239050030534133,1,0.37499904632568715,-0.24000072479247692,-2.157500267028805,-2.8050003051757777,-0.12000083923339488,4,-0.028250658073258772,-1.499994039553545,27.81999969482422,1.1250283125706426,28.36000061035156,-1.941175150624376,28.459999084472656,-0.028250658073258772
6269,2015-01-05,27.059999465942386,27.45000076293945,27.0,27.31999969482422,29460600.0,-0.019920359733819226,-1.3684302988018626,1.0400009155273295,52.82484338454271,60.38696724564885,1.0131075133431864,0.3795171024193813,-0.9428108408540368,-1.7911102382090114,22.355521879010766,0.610000610351559,0.3138688428893346,-0.480000495910641,-1.7447947934976717,0.7847938016763898,-1.1123976447041564,0.1523966528828744,1.5300006866455043,3.8216227773919447,-55.81700145555941,0.6323971487935145,1,0.735000610351559,0.31000041961669567,-1.4500002861022985,-2.164999961853031,-0.12999916076660512,0,0.002217345693835915,-1.0845032585978298,27.61000061035156,-1.499994039553545,27.81999969482422,1.1250283125706426,28.36000061035156,0.002217345693835915
6270,2015-01-06,27.04999923706055,27.68000030517578,27.040000915527344,27.13999938964844,47297600.0,-0.00036955761563939316,-10.636691520720595,0.34615412830576714,55.48960013583501,60.40274628182067,1.0172049807084385,0.3732105339408811,-0.8398551954040023,-1.7696529891502273,19.939108947704533,0.6399993896484375,0.4286486265381768,-0.46750068664550426,-1.751160963170392,0.8161595898793834,-1.1093308249079463,0.1743294516169378,1.5082009124755835,3.3783278733316315,-58.74312771004284,0.6418301382624432,1,0.7450008392333949,0.3200006484985316,-1.097499847412113,-2.0749998092651403,2.409999847412106,1,-0.013308640042758668,-1.3684302988018626,27.059999465942386,-1.0845032585978298,27.61000061035156,-1.499994039553545,27.81999969482422,-0.013308640042758668
6271,2015-01-07,27.29999923706055,27.399999618530273,26.979999542236328,27.13999938964844,27570800.0,0.00924214443812188,1.33332980121227,-1.7777730682829653,60.05664773365845,61.062277215346626,0.6961908496958351,0.13568000656876933,-0.9988482130754797,-1.9960876015172566,18.136739001326283,0.4200000762939453,0.45346428022021,-0.2210006713867152,-1.5017387548649808,1.0597374120915504,-0.8613697131258462,0.4193683703524158,1.2270369094848625,22.377596261064202,-41.22567814704341,0.6403690417391327,1,0.48500061035155895,0.0700006484985316,-1.0549988746643102,-2.1649990081787145,2.130001068115231,2,-0.0014651651756975026,-10.636691520720595,27.04999923706055,-1.3684302988018626,27.059999465942386,-1.0845032585978298,27.61000061035156,-0.0014651651756975026
6272,2015-01-08,27.51000022888184,28.09000015258789,27.46999931335449,27.540000915527344,40907000.0,0.007692344237731907,-10.27248452482031,-0.1875044703525992,59.94319136231276,61.32820472546728,0.4136854489754853,-0.07086602405523479,-1.112880852686434,-2.1793064236082422,17.56166371094463,0.7900009155273402,0.4650648980741785,-0.015499687194822087,-1.2953757262764256,1.2643763518867814,-0.6554377067356221,0.6244383323459779,0.9551544534912111,46.49123540838159,-17.50358867965918,0.6399380195408015,1,0.26499938964843395,-0.14000034332275746,-1.1800003051757848,-2.3750000000000036,1.7999992370605469,3,-0.009814629426291743,1.33332980121227,27.29999923706055,-10.636691520720595,27.04999923706055,-1.3684302988018626,27.059999465942386,-0.009814629426291743
6273,2015-01-09,27.790000915527344,28.06999969482422,27.45000076293945,27.670000076293945,33619600.0,0.010178141923515627,-1.2142840112942241,-3.9999364231678713,52.364885981185566,60.1556428542185,0.060048369957790726,-0.29345420884213524,-1.301674633473958,-2.433818263784964,17.049656537284392,0.6199989318847692,0.4347830411183793,0.2185009956359849,-1.0278709552823848,1.4648729465543546,-0.40468497982320173,0.8416869710951715,0.6157475612402372,72.97305656746168,12.893313735408498,0.623185975459185,1,-0.015001296997070312,-0.4200010299682617,-1.3350014686584473,-2.5650014877319336,1.6999988555908203,4,-0.024109393818680713,-10.27248452482031,27.51000022888184,1.33332980121227,27.29999923706055,-10.636691520720595,27.04999923706055,-0.024109393818680713
6274,2015-01-12,28.04999923706055,28.20000076293945,27.81999969482422,28.0,38648400.0,0.009355822704846917,1.171420474981223,0.4166573948979077,54.51611156641396,58.474258336101485,-0.2760052578149832,-0.49536597339679034,-1.466531516886132,-2.6667167686317192,16.582200429750817,0.4099998474121058,0.41153361682634326,0.42549934387207244,-0.8068278230672732,1.657826510811418,-0.1906642395975986,1.0416629273417435,0.2987192823257807,87.70480526302678,30.75427607306331,0.6161635834696727,1,-0.3199996948242223,-0.6799993515014684,-1.512499332427982,-2.8099994659423864,1.260000228881836,0,-0.01996433087964211,-1.2142840112942241,27.790000915527344,-10.27248452482031,27.51000022888184,1.33332980121227,27.29999923706055,-0.01996433087964211
6275,2015-01-13,28.10000038146973,28.70000076293945,27.899999618530273,28.209999084472656,36074200.0,0.0017825720416817514,-2.1372579818764423,-2.200007629510721,47.7777981856176,56.50950707403754,-0.42738675217065136,-0.47190089590334594,-1.418203821976359,-2.690169914985354,17.01168714571164,0.8000011444091761,0.36796877125982164,0.41350049972534464,-0.7810710164584229,1.6080720159091122,-0.18378525836653736,1.0107862578172266,-1.120000839233402,65.1162816486581,12.652275730649919,0.5972857580918837,1,-0.2600002288818395,-0.6750001907348668,-1.4675006866455114,-2.860000610351566,1.5100002288818288,1,-0.041637012826003184,1.171420474981223,28.04999923706055,-1.2142840112942241,27.790000915527344,-10.27248452482031,27.51000022888184,-0.041637012826003184
6276,2015-01-14,27.920000076293945,28.04999923706055,27.63999938964844,27.84000015258789,29494400.0,-0.0064057047235659414,1.4117762556308646,-0.7272806089716036,44.21052842919488,54.124391904393725,-0.3535430201073382,-0.20473672274619048,-1.15251173864646,-2.487272875870623,17.832423658281225,0.46000099182128906,0.29117622013846045,0.17150020599365234,-0.9280553244172616,1.2710557364045663,-0.3782775592118064,0.7212779711991111,-0.9056005096435555,37.59994506835966,-9.978895799263569,0.5497777652054574,1,-0.07999992370605469,-0.49499988555908203,-1.2350006103515625,-2.6800003051757812,1.7099990844726562,2,0.05515755744880102,-2.1372579818764423,28.10000038146973,1.171420474981223,28.04999923706055,-1.2142840112942241,27.790000915527344,0.05515755744880102
6277,2015-01-15,27.40999984741211,28.20000076293945,27.35000038146973,28.09000015258789,29521100.0,-0.018266483792557797,-1.125002980235082,-8.500011920940324,36.55590603632367,51.5266125350094,0.10301580366374452,0.38983257196430543,-0.5645253909917578,-1.9532769752968768,19.005838254904038,0.8500003814697195,0.16157119169791656,-0.37950000762939595,-1.350847083737392,0.5918470684786001,-0.865173545683394,0.10617353042460209,-0.3618882568359396,4.44440362876483,-37.264483527792734,0.4856735380539974,1,0.43000030517578125,0.015000343322753906,-0.6124997138977051,-2.1700000762939453,2.219999313354492,3,0.07369574859572237,1.4117762556308646,27.920000076293945,-2.1372579818764423,28.10000038146973,1.171420474981223,28.04999923706055,0.07369574859572237
6278,2015-01-16,27.68000030517578,27.770000457763672,27.209999084472656,27.36000061035156,26655100.0,0.009850436310351318,1.2400054931640625,-0.4705875753121932,40.50991577949751,50.15828724555993,-0.17434524809051055,0.19853108048774715,-0.7614657479776739,-2.198266488789237,20.146683219474625,0.5600013732910156,0.05373111586215629,-0.15299959182739187,-1.0109556687198165,0.7049564850650327,-0.5819776302736024,0.27597844661881865,-0.5988509311523451,31.543670553898618,-5.4749436235742515,0.4289780384462119,1,0.15999984741210938,-0.25500011444091797,-0.8650002479553223,-2.440000534057617,1.8099994659423828,4,0.05888725226862879,-1.125002980235082,27.40999984741211,1.4117762556308646,27.920000076293945,-2.1372579818764423,28.10000038146973,0.05888725226862879
6279,2015-01-20,28.06999969482422,28.270000457763672,27.65999984741211,27.76000022888184,33684200.0,0.014089573170109837,-1.3921581827089575,0.9687492549412079,44.88189961843028,48.97965385473719,-0.45372336931023227,-0.16694920252628265,-1.0810711223106964,-2.562489556345394,20.35292773683013,0.6100006103515625,-0.011118784131639359,0.21599979400634695,-0.6436550683113609,1.0756546563240548,-0.2138276371525052,0.6458272251651991,-0.9564732930224622,57.71809674983053,25.605251724819475,0.42982743115885347,1,-0.22999954223632812,-0.6449995040893555,-1.232499599456787,-2.8299999237060547,1.8400001525878906,1,0.05058781944182833,1.2400054931640625,27.68000030517578,-1.125002980235082,27.40999984741211,1.4117762556308646,27.920000076293945,0.05058781944182833
6280,2015-01-21,27.84000015258789,28.190000534057614,27.70000076293945,28.059999465942386,29298500.0,-0.008193784992407305,1.0416595472445158,-0.7096764269761284,43.40101350828005,47.12902782969514,-0.11161492522812466,0.07226868068713799,-0.7854449984286092,-2.3076297666798666,20.257845472857174,0.48999977111816406,-0.04752055905901287,-0.017499732971192117,-0.8762841712888907,0.8412847053465065,-0.4468919521300414,0.41189248618765717,-0.6947442635633791,59.43398602958906,27.452169256311617,0.4293922191588499,1,0.11499977111816406,-0.41499996185302734,-0.9375,-2.6000003814697266,1.6700000762939489,2,0.05280169918454014,-1.3921581827089575,28.06999969482422,1.2400054931640625,27.68000030517578,-1.125002980235082,27.40999984741211,0.05280169918454014
6281,2015-01-22,28.5,28.51000022888184,27.21999931335449,27.54999923706055,49494700.0,0.023706890940902392,1.6597923548843745,-4.3181987636873504,58.374385162148066,46.95471602967684,-0.6520653939056196,-0.5962486418529522,-1.3730525749944782,-2.9394774893147115,19.174095144570526,1.2900009155273509,0.002592575939413422,0.628500080108644,-0.26364770352925504,1.520647863746543,0.1824261882896927,1.0745739719275953,-1.3236492134971911,99.230752301654,60.74805661568041,0.44607389181895,1,-0.5450000762939453,-1.0749998092651367,-1.6100001335144043,-3.260000228881836,1.6900005340576136,3,0.03894738983689683,1.0416595472445158,27.84000015258789,-1.3921581827089575,28.06999969482422,1.2400054931640625,27.68000030517578,0.03894738983689683
6282,2015-01-23,28.209999084472656,28.5,28.13999938964844,28.36000061035156,21802500.0,-0.010175470720257707,-1.4827549919760432,-0.15789621622489516,57.24635277445302,47.497101228928784,-0.28198075401811806,-0.32611840863247465,-1.00673381715675,-2.624960375331046,17.74942288274264,0.36000061035155895,0.043715665689123995,0.3404992103576667,-0.5482486720033215,1.229247092718655,-0.10387473082282739,0.7848731515381608,-1.0031752984411142,76.92300920661683,34.52951390975669,0.444373941180494,1,-0.25499916076660156,-0.784998893737793,-1.3749995231628418,-2.969999313354492,1.3300018310546875,4,0.050336764352308716,1.6597923548843745,28.5,1.0416595472445158,27.84000015258789,-1.3921581827089575,28.06999969482422,0.050336764352308716
6283,2015-01-26,27.96999931335449,28.229999542236328,27.70000076293945,28.21999931335449,18370100.0,-0.00850761357345342,2.9259102276098075,1.666649712629102,61.87988788978606,48.31529859819235,-0.015380525413366541,-0.11816752808332254,-0.6916315134537889,-2.3598347033235534,16.046003808878968,0.5299987792968786,0.04512058851292977,0.11699943542480185,-0.7500853635258977,0.9840842343755014,-0.31654296405054794,0.5505418349001516,-0.75,58.13949362147552,10.418014777365315,0.4335423994753495,1,-0.014999389648433947,-0.38499927520751953,-1.2174997329711879,-2.7299995422363246,1.3600006103515625,0,0.05934929882602935,-1.4827549919760432,28.209999084472656,1.6597923548843745,28.5,1.0416595472445158,27.84000015258789,0.05934929882602935
6284,2015-01-27,26.899999618530273,27.59000015258789,26.65999984741211,27.520000457763672,46110500.0,-0.03825526353564601,1.4473684870965393,2.4800033569335938,48.46626197602043,48.39179457490377,0.9770879332652243,0.8828985959944049,0.4438751604156437,-1.2732307923421473,14.786643314973475,1.3099994659423793,0.0070736990707160885,-0.88050022125244,-1.8126506624631205,0.051650219958240484,-1.3465754418577802,-0.41442500064709975,1.8000011444091761,12.972957925959811,-38.690499171674524,0.4660752206053409,1,0.6850004196166992,0.7800006866455078,-0.18249988555908203,-1.6599998474121094,2.399999618530277,1,0.09628253491883876,2.9259102276098075,27.96999931335449,-1.4827549919760432,28.209999084472656,1.6597923548843745,28.5,0.09628253491883876
6285,2015-01-28,26.809999465942386,27.60000038146973,26.79999923706055,27.38999938964844,32381700.0,-0.0033457306269212284,-1.6666687859415779,0.9354824816417943,44.82029998995921,48.45954697054425,0.9664952768996713,0.8885007439345394,0.5813114892263194,-1.164905454423259,13.354114001409023,0.8000011444091797,-0.02164287700253098,-0.8880003929138134,-1.8582226060953282,0.08222182026770142,-1.3731114995045708,-0.402889286323056,1.8492012786865182,8.108085816236969,-45.3075806541125,0.4851111065907583,1,0.7750005722045863,0.8700008392333949,-0.13999986648559926,-1.5699996948242223,2.120000839233395,2,0.11562851336150737,1.4473684870965393,26.899999618530273,2.9259102276098075,27.96999931335449,-1.4827549919760432,28.209999084472656,0.11562851336150737
6286,2015-01-29,27.21999931335449,27.309999465942386,26.63999938964844,26.739999771118164,28095400.0,0.015292795806763682,1.0303037308903633,-0.8275855265104991,47.05881442620914,49.626536791642636,0.4992607152868551,0.4097225108455582,0.2038578334524921,-1.5554469923137297,11.942691069104901,0.6700000762939453,-0.07270201664701048,-0.421000480651859,-1.3609425065996206,0.5189415452959025,-0.8909714936257416,0.04897053232202353,1.3992174133300814,31.182781364594376,-22.1541792395289,0.46997101297388116,1,0.35500049591065164,0.4500007629394567,-0.5024995803832972,-1.9799995422363246,2.1400012969970703,3,0.08412935243550312,-1.6666687859415779,26.809999465942386,1.4473684870965393,26.899999618530273,2.9259102276098075,27.96999931335449,0.08412935243550312
6287,2015-01-30,26.3700008392334,27.11000061035156,26.31999969482422,26.8799991607666,38419100.0,-0.031226983672408504,-1.5901643444980746,-1.0624975164707737,37.0909039205738,49.246646585095554,1.3256248446244214,1.2074262668756859,1.0723607987796022,-0.689937018476023,11.949482864364244,0.8999996185302699,-0.12978492024695854,-1.198499011993409,-2.291525216923997,-0.1054728070628208,-1.745012114458703,-0.6519859095281149,2.170047193969726,2.617861172969572,-46.24271629639391,0.546513102465294,1,1.044999122619629,1.1399993896484375,0.7249994277954102,-0.9800004959106445,2.289999008178711,4,0.1448615689515187,1.0303037308903633,27.21999931335449,-1.6666687859415779,26.809999465942386,1.4473684870965393,26.899999618530273,0.1448615689515187
6288,2015-02-02,26.82999992370605,26.8700008392334,25.920000076293945,26.38999938964844,29417000.0,0.017444029951954487,2.6538324695284103,-0.8627489846139897,39.29824948861287,48.62624101511584,0.8184412345376124,0.7230673457446564,0.6324019934105181,-1.1301552093663503,13.082280653657314,0.9500007629394531,-0.15577279700395508,-0.6994998931884808,-1.8408835990049113,0.4418838126279496,-1.270191746096696,-0.1288080402802656,1.5768452091943388,54.16664774456032,9.797442554898709,0.5706918529082149,2,0.3850002288818395,0.4800004959106481,0.4574999809265172,-1.335000038146969,1.4300003051757884,0,0.1010063734449298,-1.5901643444980746,26.3700008392334,1.0303037308903633,27.21999931335449,-1.6666687859415779,26.809999465942386,0.1010063734449298
6289,2015-02-03,27.1200008392334,27.1200008392334,26.690000534057614,26.899999618530273,28044300.0,0.010808830277748704,2.9090719933416884,0.5000021674390055,41.75084369691769,48.442888813853365,0.4241112837975365,0.4614508901840182,0.36654676669442665,-1.3996057661343038,14.284830141254451,0.4300003051757848,-0.10321230365467926,-0.412499046325685,-1.5489916612980466,0.7239935686466765,-0.9807453538118658,0.15574726116049575,1.087896689138475,71.4286038664673,28.457558632005004,0.568246307486181,2,0.09499931335449219,0.18999958038330078,0.2499990463256836,-1.580000877380371,1.1199989318847656,1,0.08148963923612929,2.6538324695284103,26.82999992370605,-1.5901643444980746,26.3700008392334,1.0303037308903633,27.21999931335449,0.08148963923612929
6290,2015-02-04,26.690000534057614,27.21999931335449,26.61000061035156,27.059999465942386,27696300.0,-0.015855467989282723,-1.301887199861776,-1.6818039950062744,40.064621848791234,46.408470667924824,0.7530168886989941,0.9097410456415567,0.8091016308580024,-0.9553386888761786,15.60408677232542,0.6099987030029297,-0.09493538932756707,-0.8244994163513226,-2.00376696615837,0.35476813345572467,-1.4141331912548445,-0.23486564144780075,1.3348651981480266,55.395740710247146,11.260101719452742,0.5896337749035235,2,0.519999504089359,0.6199998855590856,0.6799993515014684,-1.1500005722045863,1.25,2,0.0977893836934347,2.9090719933416884,27.1200008392334,2.6538324695284103,26.82999992370605,-1.5901643444980746,26.3700008392334,0.0977893836934347
6291,2015-02-05,27.26000022888184,27.29999923706055,26.57999992370605,26.75,20548400.0,0.02135630136450839,1.4406828974974812,-1.3783829760910413,48.800002685547724,45.46998732471313,-0.012711073575090381,0.35478087927848634,0.2562821444468675,-1.5072929018280057,17.056259645406232,0.7199993133544993,-0.12353880297671793,-0.2524997711181598,-1.4334335085373198,0.9284339663010002,-0.8429666398277398,0.3379670975914202,0.5964762508508663,97.10151938378782,45.96463905333649,0.5904668687095803,2,-0.18500041961670277,0.05000019073485973,0.10999965667724254,-1.7200002670288121,1.039999008178711,3,0.06126192451475432,-1.301887199861776,26.690000534057614,2.9090719933416884,27.1200008392334,2.6538324695284103,26.82999992370605,0.06126192451475432
6292,2015-02-06,27.239999771118164,27.65999984741211,27.13999938964844,27.3700008392334,25482400.0,-0.000733692501678207,-2.151500439265779,-0.25490394073010103,46.33332771724946,43.742591749986836,-0.16178871533060857,0.372620907423201,0.288748884881489,-1.467583341618834,17.151727459405475,0.5200004577636683,-0.13200212429383384,-0.2590002059936509,-1.4462106871641893,0.9282102751768875,-0.8526054465789201,0.3346050345916183,0.4615585963394402,75.86206140567228,21.327780615183926,0.5936052405852692,2,-0.4499998092651367,0.07000064849853516,0.21000003814697266,-1.6649999618530273,0.9099998474121094,4,0.07782675686661245,1.4406828974974812,27.26000022888184,-1.301887199861776,26.690000534057614,2.9090719933416884,27.1200008392334,0.07782675686661245
6293,2015-02-09,27.1200008392334,27.40999984741211,27.059999465942386,27.209999084472656,23681000.0,-0.004405247169348314,-2.3333212232405582,0.6922885061181373,41.71030324858555,42.99192966916074,-0.19561260455596852,0.4636215941158497,0.4120172488330702,-1.3309277458819224,17.33354112043333,0.350000381469723,-0.2761237975161137,-0.3454991340637221,-1.5359426822376783,0.844944414110234,-0.940720908150702,0.24972264002325772,0.5399990081787109,50.000088303183844,-3.960794781192078,0.5952217740869788,2,-0.3300008773803711,0.18999958038330078,0.47249937057495117,-1.4800004959106445,1.029998779296875,0,0.05678462243816962,-2.151500439265779,27.239999771118164,1.4406828974974812,27.26000022888184,-1.301887199861776,26.690000534057614,0.05678462243816962
6294,2015-02-10,27.489999771118164,27.540000915527344,27.149999618530273,27.15999984741211,22250300.0,0.01364302803964157,-1.2285764110277329,-3.6667373105859915,47.018734592140746,43.236200180514246,-0.5287192092376571,0.05219381070775597,0.04481890166979241,-1.681789711292673,17.230097649696827,0.4200000762939453,-0.3976040132588956,0.05249977111816406,-1.1059721014030401,1.2109716436393683,-0.526736165142438,0.6317357073787662,-1.5699996948242188,84.2592510830386,29.710485742364057,0.5792359362606022,2,-0.6999998092651367,-0.17999935150146484,0.1875,-1.8499994277954102,0.7700004577636754,1,0.02801020240722818,-2.3333212232405582,27.1200008392334,-2.151500439265779,27.239999771118164,1.4406828974974812,27.26000022888184,0.02801020240722818
6295,2015-02-11,26.93000030517578,27.649999618530273,26.899999618530273,27.649999618530273,46213500.0,-0.02037102475827357,1.0833353201567206,-2.1818166054966333,36.39514204301288,42.05134769349243,0.05597929982675254,0.5481494456824088,0.5943995176867709,-1.1058750413301297,16.522052741402337,0.75,-0.5458272948706195,-0.4489996910095222,-1.584547349573299,0.6865479675542545,-1.0167735202914088,0.11877413827236438,-0.977600212097169,32.4074450180229,-15.808191458574477,0.5677738292818876,2,-0.1400003433227539,0.38000011444091797,0.6524996757507324,-1.1550006866455078,1.5100002288818324,2,0.048644613854334384,-1.2285764110277329,27.489999771118164,-2.3333212232405582,27.1200008392334,-2.151500439265779,27.239999771118164,0.048644613854334384
6296,2015-02-12,29.459999084472656,29.57999992370605,28.84000015258789,28.989999771118164,117439100.0,0.09394722430844626,1.084503485607608,-0.6527774466405466,57.802751917827266,44.352664137631706,-2.3723370882897754,-1.961107969204214,-1.9152222473323093,-3.6047659030057666,16.35719682827566,2.64999961853027,-0.4893060812585155,2.0039991378784165,0.5498383869986192,3.458159888758214,1.276918762438516,2.731079513318317,-3.439695010375978,95.52235725489874,48.833813695757115,0.7270803754398989,2,-1.7099990844726562,-1.7099990844726562,-1.8774991035461426,-3.544999122619629,-1.0499992370605469,3,-0.05159533596917798,1.0833353201567206,26.93000030517578,-1.2285764110277329,27.489999771118164,-2.3333212232405582,27.1200008392334,-0.05159533596917798
6297,2015-02-13,29.43000030517578,29.5,29.11000061035156,29.3799991607666,50656700.0,-0.0010182885345941806,3.1052451939969252,0.10638556906032506,59.358988497944615,46.581635138668574,-2.081524648119462,-1.8677784611504862,-1.8721896193971723,-3.5398453664502014,16.776873799915858,0.38999938964844105,-0.3955706879497711,1.8730003356933587,0.17254758553448113,3.573453085852236,1.0227739606139181,2.723226710772799,-3.1961144801025405,94.40299994591113,47.13205485657696,0.8502263750794395,2,-1.3500003814697301,-1.6800003051757812,-1.8525004386901855,-3.4250001907348633,-1.4300003051757812,4,-0.038396230254761465,1.084503485607608,29.459999084472656,1.0833353201567206,26.93000030517578,-1.2285764110277329,27.489999771118164,-0.038396230254761465
6298,2015-02-17,29.309999465942386,29.35000038146973,29.03000068664551,29.26000022888184,34217200.0,-0.0040775004413536875,3.9230317791014993,0.9999618539004387,67.59125347708539,49.45279178090942,-1.7575677049457887,-1.706915371760143,-1.7444715862143845,-3.380954929397845,17.44933722685383,0.3999996185302699,-0.338316698605194,1.6714995384216351,-0.2012887671207224,3.5442878439639927,0.7351053856504564,2.607893691192814,-2.8753467949511773,89.92535720080987,36.733155139495615,0.9363941527711788,2,-1.2299995422363352,-1.5599994659423864,-1.7374997138977086,-3.284999847412113,-1.8500003814697301,1,-0.039576931714379926,3.1052451939969252,29.43000030517578,1.084503485607608,29.459999084472656,1.0833353201567206,26.93000030517578,-0.039576931714379926
6299,2015-02-18,29.489999771118164,29.54999923706055,29.1200008392334,29.190000534057614,24503700.0,0.00614125924447495,1.0476203451407633,6.0000762951095545,69.30837398132664,52.702097573413354,-1.7500677136174794,-1.8710056869839597,-1.9087011307103836,-3.525094911034337,17.47611003998034,0.429998397827152,-0.1290164429768481,1.7804998397827134,-0.26121697074511374,3.8222166503105406,0.7596414345188016,2.8013582450466252,-2.866626264964065,96.64178573360334,36.18746702805011,1.0208584052639134,2,-1.409999847412113,-1.739999771118164,-1.9175000190734863,-3.3949995040893555,-2.3999996185302734,2,-0.04543913743601502,3.9230317791014993,29.309999465942386,3.1052451939969252,29.43000030517578,1.084503485607608,29.459999084472656,-0.04543913743601502
6300,2015-02-19,29.309999465942386,29.38999938964844,29.1299991607666,29.309999465942386,21477800.0,-0.0061037743836155345,2.2500059604702063,0.0,65.57378260758341,54.565850898083994,-1.2955811387613245,-1.6603574711153293,-1.7059922717518567,-3.3028913907151782,17.504329689195885,0.3600006103515625,0.047864051763919946,1.526999568939214,-0.6366916894055628,3.6906908272839907,0.4451539397668256,2.6088451981116023,-2.5092283747351694,63.513440368273834,-0.6169473484619772,1.081845629172389,2,-1.0699996948242223,-1.5599994659423864,-1.7599997520446813,-3.1049995422363317,-2.180000305175785,3,-0.03582392549275293,1.0476203451407633,29.489999771118164,3.9230317791014993,29.309999465942386,3.1052451939969252,29.43000030517578,-0.03582392549275293
6301,2015-02-20,29.61000061035156,29.65999984741211,29.15999984741211,29.35000038146973,25985600.0,0.010235453765796487,1.777787785507277,100.0,76.29870823532106,57.89533762231417,-1.3713957001348547,-1.9741521683032381,-1.9706263682291763,-3.565861246379928,18.58814607344102,0.5,0.21170778360995612,1.7715006828308084,-0.5226404468139947,4.0656418124756115,0.6244301180084086,2.918571247653208,-2.6424757891944104,92.06360259278597,19.31982348845642,1.1470705648224016,2,-1.3300008773803675,-1.8200006484985316,-1.977500438690182,-3.3200006484985316,-1.9600009918212855,4,-0.03951367957368146,2.2500059604702063,29.309999465942386,1.0476203451407633,29.489999771118164,3.9230317791014993,29.309999465942386,-0.03951367957368146
6302,2015-02-23,29.6299991607666,29.649999618530273,29.420000076293945,29.6299991607666,24026800.0,0.0006753985141105812,10.49971390425329,0.0,74.47552890601504,61.53591825091745,-1.136204230677432,-1.9840358436736238,-1.9604215161212366,-3.5502523397450894,19.73053324183211,0.22999954223632812,0.44293047613146186,1.7204992294311516,-0.7061200173151683,4.1471184761774715,0.5071896060579917,2.9338088528043116,-2.4470763375090563,95.2379799031792,19.31217759756285,1.2133096233731604,2,-1.3499994277954102,-1.8399991989135742,-1.9974989891052246,-3.339999198913574,-2.09999847412109,0,-0.041174463311153486,1.777787785507277,29.61000061035156,2.2500059604702063,29.309999465942386,1.0476203451407633,29.489999771118164,-0.041174463311153486
6303,2015-02-24,29.6299991607666,29.709999084472656,29.43000030517578,29.559999465942386,18479500.0,0.0,1.4347768397658103,100.0,73.1123383406829,64.43520755631101,-0.8300018349827631,-1.9534507754164423,-1.911864552858063,-3.5150817340126856,21.198570721216097,0.279998779296875,0.5839727783269204,1.6374992370605455,-0.908455740414059,4.18345421453515,0.36452174832324147,2.9104767257978494,-2.2489101755766896,86.44065056945841,9.535124612364868,1.2729774887373027,2,-1.3249998092651367,-1.8149995803833008,-1.9974989891052246,-3.1899986267089844,-2.3799991607666016,1,-0.055011785586713824,10.49971390425329,29.6299991607666,1.777787785507277,29.61000061035156,2.2500059604702063,29.309999465942386,-0.055011785586713824
6304,2015-02-25,29.489999771118164,29.56999969482422,29.31999969482422,29.440000534057614,17368100.0,-0.0047249204729581384,1.380962761126249,0.7142779291554003,77.23737011278605,68.97323289739693,-0.42070973250136845,-1.6964437778909556,-1.7278023817888766,-3.3381333782415226,21.208869780495906,0.3099994659423828,0.7582418204944581,1.3679998397827156,-1.2072878145223598,3.943287494087791,0.08035601263017966,2.6556436669352514,-1.8760197759999784,62.0690789149158,-16.832016665974315,1.2876438271525372,2,-0.21500015258789062,-1.6750001907348633,-1.857499599456787,-2.9149990081787145,-2.3600006103515625,2,-0.06883691768060451,1.4347768397658103,29.6299991607666,10.49971390425329,29.6299991607666,1.777787785507277,29.61000061035156,-0.06883691768060451
6305,2015-02-26,29.90999984741211,29.989999771118164,29.520000457763672,29.520000457763672,28305200.0,0.014242118669166137,-1.4102566610587268,7.8001068131527225,76.55312390704823,71.05660756286592,-0.4174413979219658,-1.9734726842276729,-2.0937598572917437,-3.718846090227217,21.424883184931875,0.5,1.0043157697908498,1.6329998970031738,-0.9826455097919329,4.2486453037982805,0.3251771936056187,2.940822600400729,-2.0864179433584766,90.36145408919498,13.194071329551434,1.3078227033975536,2,-0.39999961853027344,-1.9549999237060547,-2.2774996757507324,-3.269999504089359,-2.6900005340576207,3,-0.09428283882349175,1.380962761126249,29.489999771118164,1.4347768397658103,29.6299991607666,10.49971390425329,29.6299991607666,-0.09428283882349175
6306,2015-02-27,29.51000022888184,29.90999984741211,29.3799991607666,29.88999938964844,29135500.0,-0.01337344100872262,1.5238123350938888,-0.9743583473531828,71.1359638903413,72.36516038424334,-0.010731791632345278,-1.4684011576195886,-1.637448591491843,-3.2854780197554376,21.353041149507284,0.5300006866455078,1.1977687761004674,1.1185002326965368,-1.5028067284743756,3.739807193867449,-0.19215324788892119,2.4291537132819947,-1.4264481807804614,28.358285436114322,-46.95113752878502,1.3106534805854564,2,-3.552713678800501e-15,-1.5550003051757848,-1.8200001716613805,-2.7399997711181676,-2.1200008392333984,4,-0.08065066247562747,-1.4102566610587268,29.90999984741211,1.380962761126249,29.489999771118164,1.4347768397658103,29.6299991607666,-0.08065066247562747
6307,2015-03-02,30.190000534057614,30.309999465942386,29.34000015258789,29.36000061035156,35981900.0,0.023043046421607594,-1.2298813279518648,-2.1842151494009405,75.88534158286237,73.28672572932967,-0.638761409574645,-1.9473866033283578,-2.249173144442299,-3.923026808838987,21.068219863057507,0.9699993133544957,1.5513207442349888,1.6075005531311,-0.9495110182562421,4.164512124518442,0.32899476743742895,2.886006338824771,-1.877674759194221,87.87889296689045,8.981026578387855,1.278505785693672,3,-0.475000381469723,-2.0750007629394496,-2.5000004768371547,-3.4000005722045863,-2.640001296997063,0,-0.0841338479826107,1.5238123350938888,29.51000022888184,-1.4102566610587268,29.90999984741211,1.380962761126249,29.489999771118164,-0.0841338479826107
6308,2015-03-03,29.540000915527344,30.1200008392334,29.46999931335449,30.10000038146973,32990300.0,-0.021530295032522462,1.1666703753977732,-0.6746982137563554,66.50565278806283,72.97531226341147,0.052852999888436614,-1.1425287498677648,-1.5441354484425531,-3.2280165556853078,20.332423963542457,0.720001220703125,1.5417194122353024,0.8220008850097642,-1.6290057892671292,3.2730075592866577,-0.40350245212868074,2.047504222148209,-0.9480008239128921,22.22235066323721,-53.6841444055903,1.2255033371384463,3,0.17999839782714844,-1.4250011444091797,-1.8500008583068848,-2.7500009536743164,-1.9100017547607422,1,-0.06804333671585294,-1.2298813279518648,30.190000534057614,1.5238123350938888,29.51000022888184,-1.4102566610587268,29.90999984741211,-0.06804333671585294
6309,2015-03-04,29.32999992370605,29.520000457763672,29.11000061035156,29.35000038146973,32866900.0,-0.007109038094542108,1.277773068282985,0.03571513721003559,70.47781697716428,73.52020497114266,0.2657138821514451,-0.7994597183804508,-1.307481701736581,-2.9740884681943633,19.791674939613568,0.4300003051757848,1.5160349816171532,0.5014999389648409,-1.8431265182621281,2.84612639619181,-0.6708132896486454,1.6738131675783272,-0.49747991968568783,18.33329359686548,-60.46995331268163,1.172313228613485,3,0.3800001144409215,-1.215000152587887,-1.5599999427795375,-2.539999961853024,-1.2899990081787074,2,-0.07091714725934539,1.1666703753977732,29.540000915527344,-1.2298813279518648,30.190000534057614,1.5238123350938888,29.51000022888184,-0.07091714725934539
6310,2015-03-05,29.29999923706055,29.489999771118164,29.1200008392334,29.46999931335449,17985000.0,-0.0010228669186341799,2.5237827086039184,8.499809269498819,47.61905032220565,70.33357631412984,0.32871472364923093,-0.5943726008104342,-1.2544959263247257,-2.8923846329216154,19.41962647761092,0.3699989318847656,1.4385071911987524,0.3409993171691923,-1.7825813132775714,2.464579947615956,-0.7207909980541878,1.4027896323925724,-0.2606321083711052,15.833233992164466,-58.34129410189293,1.0617903152233814,3,0.41000080108642223,-1.1849994659423864,-1.6674990653991735,-2.509999275207523,-1.3199996948242223,3,-0.07406143797946563,1.277773068282985,29.32999992370605,1.1666703753977732,29.540000915527344,-1.2298813279518648,30.190000534057614,-0.07406143797946563
6311,2015-03-06,28.93000030517578,29.270000457763672,28.79999923706055,29.11000061035156,27035000.0,-0.012627950222495965,-1.1363573311139037,1.0588248493756474,43.24324463648515,66.8633225064043,0.6616961865886495,-0.09786410154448788,-0.8798444504513441,-2.45873709506683,18.960132499790937,0.5,1.3179918756204145,-0.11249961853027202,-2.0804197501682324,1.8554205131076884,-1.0964596843492522,0.8714604472887082,1.3799991607666051,8.609340954305509,-60.40369121557015,0.98396006581898,3,0.6249990463256871,-0.8150005340576172,-1.2975001335144043,-2.140000343322754,-1.1200008392333949,4,-0.05910822584800879,2.5237827086039184,29.29999923706055,1.277773068282985,29.32999992370605,1.1666703753977732,29.540000915527344,-0.05910822584800879
6312,2015-03-09,29.36000061035156,29.45000076293945,28.76000022888184,28.899999618530273,23007700.0,0.014863473924638937,1.1562472991700088,-2.5555567329292894,50.62345563036433,64.36455776081336,0.21162336330030485,-0.38039905796970785,-1.3010668049142176,-2.8153956617165825,19.26981282500602,0.6900005340576101,1.2542936902530286,0.21150064468383434,-1.566875345365684,1.9898766347333527,-0.6776873503409249,1.1006886397085935,0.9197988510131907,44.11765530859724,-21.330979362546294,0.8891879950247593,3,0.17499923706055398,-1.2450008392333949,-1.737500667572018,-2.5700006484985316,-1.110000610351559,0,-0.06709813282526111,-1.1363573311139037,28.93000030517578,2.5237827086039184,29.29999923706055,1.277773068282985,29.32999992370605,-0.06709813282526111
6313,2015-03-10,28.65999984741211,29.170000076293945,28.65999984741211,29.149999618530273,26542300.0,-0.023841987342896998,-1.0816345596163504,-1.0652145969905502,40.83885432784913,60.32027822915369,0.8488226034373305,0.4647163432692807,-0.6018530504167714,-2.0474547666574168,19.411673617565867,0.7000007629394496,1.0746523616627464,-0.5655000686645515,-2.08918634192343,0.9581862045943268,-1.3273432052939924,0.19634306796488943,1.5590076446533239,0.0,-58.96228904259388,0.7618431366294393,3,0.8249998092651367,-0.5450000762939453,-1.1974997520446777,-1.484999656677246,-0.05999946594237926,1,-0.03872995869718354,1.1562472991700088,29.36000061035156,-1.1363573311139037,28.93000030517578,2.5237827086039184,29.29999923706055,-0.03872995869718354
6314,2015-03-11,28.26000022888184,28.76000022888184,28.209999084472656,28.68000030517578,25160200.0,-0.013956720888342544,-1.1153793955933247,0.8571434132214283,38.94737645199418,56.1418618452588,1.1800983147657433,0.9753678485476627,-0.2089166302009815,-1.5795545316724322,19.51229638004231,0.5500011444091832,0.90086285627428,-1.0039997100830043,-2.374230438969878,0.36623101880386955,-1.6891150745264412,-0.31888434563956736,1.8654668045043934,3.90633731144481,-52.22973828362742,0.6851153644434369,3,0.99999904632568,0.18499946594237926,-0.9974999427795446,-0.9499998092651403,-0.3400001525878942,2,-0.02229303124602855,-1.0816345596163504,28.65999984741211,1.1562472991700088,29.36000061035156,-1.1363573311139037,28.93000030517578,-0.02229303124602855
6315,2015-03-12,28.239999771118164,28.540000915527344,28.04999923706055,28.04999923706055,22978700.0,-0.0007077302760682969,-4.157897906941881,-0.4523821417704687,34.675603471119004,52.09071068756743,1.0485649826813948,1.157908807311788,-0.19990353517527382,-1.4888450275956089,19.19080044623395,0.4900016784667933,0.733658977572027,-1.0895001411437981,-2.0556095729444017,-0.12339070934319452,-1.5725548570441,-0.6064454252434963,1.7322298263549811,13.571451926692312,-36.44946478003195,0.4830547159003025,3,0.9399995803833043,0.2049999237060547,-0.9774994850158691,-0.9299993515014648,0.23999977111816406,3,-0.007082112507499572,-1.1153793955933247,28.26000022888184,-1.0816345596163504,28.65999984741211,1.1562472991700088,29.36000061035156,-0.007082112507499572
6316,2015-03-13,27.940000534057614,28.26000022888184,27.56999969482422,28.020000457763672,36511000.0,-0.010623202531586662,1.4642899717643827,-0.42105104652916375,32.21054077148426,47.237955041858754,1.2319970757025125,1.4105125789639494,0.08861952910266879,-1.1260292517699533,19.089465112218836,0.6900005340576207,0.5402497255946912,-1.3134994506835973,-2.4588933402702224,-0.16810556109697217,-1.886196395476908,-0.7408025058902865,1.8400060273742724,19.680884522280305,-23.603335382751727,0.572696944793312,3,0.904999732971195,0.5049991607666051,-0.6800003051757777,-0.6300001144409144,0.75,4,0.0014316037012940264,-4.157897906941881,28.239999771118164,-1.1153793955933247,28.26000022888184,-1.0816345596163504,28.65999984741211,0.0014316037012940264
6317,2015-03-16,28.29999923706055,28.3799991607666,28.040000915527344,28.10000038146973,25358900.0,0.012884706375152488,-1.1250037253160086,-2.499988079059565,36.986298813300394,43.95802682244071,0.643364388213822,1.013477951130465,-0.2615002372153121,-1.4153708324854541,18.904748187510307,0.4399986267089879,0.31935317296516175,-0.8970006942748974,-2.114921287395834,0.32091989884603933,-1.5059609908353657,-0.288040397714429,1.2148065003784154,45.62496051193247,7.477539675737702,0.6089602965604682,3,0.24500083923339488,0.3050003051757777,-1.1074991226196325,-0.9899988174438512,0.320001602172848,0,-0.017314480011592415,1.4642899717643827,27.940000534057614,-4.157897906941881,28.239999771118164,-1.1153793955933247,28.26000022888184,-0.017314480011592415
6318,2015-03-17,28.149999618530273,28.28000068664551,27.95000076293945,28.190000534057614,21895700.0,-0.005300340020286787,1.9999826605631525,-0.20000572207862266,36.91405827994369,40.22872030052731,0.6430842742097234,1.1300559955674778,-0.09639107448263573,-1.2041299521119804,18.8894068007756,0.34999847412110086,0.1341709439415375,-0.9890003204345703,-2.2917893117787607,0.31378867090962004,-1.6403948161066673,-0.33760582476247336,1.1314293937949245,48.73946751337934,13.0554310190401,0.6513944956720958,3,0.38000011444091797,0.4549999237060547,-1.0999994277954102,-0.8399991989135742,0.5300006866455078,1,0.003552411468023653,-1.1250037253160086,28.29999923706055,1.4642899717643827,27.940000534057614,-4.157897906941881,28.239999771118164,0.003552411468023653
6319,2015-03-18,28.149999618530273,28.34000015258789,27.71999931335449,27.8799991607666,34910900.0,0.0,-1.1016972165648204,-6.749856952127245,31.276588750779652,38.41289123703553,0.5119340027668926,1.0798855588988836,-0.0632391107122885,-1.1382751697024034,18.765370784976877,0.620000839233402,-0.169036338960467,-0.9220003128051744,-2.2852102801865293,0.44120965457618055,-1.60360529649585,-0.24039532911449868,0.9260578756948057,59.79373131980494,29.744367524010194,0.681604983690677,3,0.3600006103515625,0.4549999237060547,-1.0999994277954102,-0.8399991989135742,0.6700000762939453,2,0.015985817727799834,1.9999826605631525,28.149999618530273,-1.1250037253160086,28.29999923706055,1.4642899717643827,27.940000534057614,0.015985817727799834
6320,2015-03-19,28.26000022888184,28.540000915527344,28.03000068664551,28.10000038146973,27980400.0,0.003907659390487428,-2.4000101725518883,0.5925910227609884,35.82766390872406,37.58893782283985,0.2669702021740896,0.9351330855611195,-0.137803632324065,-1.1860625862802792,18.4949935241533,0.5100002288818324,-0.3765302586357322,-0.7594997406005817,-2.1643557205177295,0.6453562393165662,-1.4619277305591574,-0.05707175064200598,0.6353303294151367,71.13398615699266,39.18238535487528,0.702427989958574,3,0.24999999999999645,0.34499931335448863,-1.2100000381469762,-0.9499998092651403,0.6299991607666016,3,-0.012031144721662557,-1.1016972165648204,28.149999618530273,1.9999826605631525,28.149999618530273,-1.1250037253160086,28.29999923706055,-0.012031144721662557
6321,2015-03-20,28.440000534057614,28.6200008392334,28.31999969482422,28.45000076293945,37628700.0,0.006369437498864983,-1.3999908447964793,-0.06250149011754047,27.62148250263664,35.033163030870114,0.011347174778698843,0.6988135778149243,-0.28760509437651294,-1.3055245211264825,17.830940397137752,0.36000061035155895,-0.6000749579820663,-0.520999431610111,-1.9197492584071085,0.8777503951868866,-1.2203743450086115,0.17837548178838958,0.2962903206226315,79.99999999999969,52.84575846132081,0.6993749133984992,3,-0.0700006484985316,0.49999904632568715,-1.3900003433227504,-1.1300001144409144,0.8799991607666051,4,0.0014064348603233245,-2.4000101725518883,28.26000022888184,-1.1016972165648204,28.149999618530273,1.9999826605631525,28.149999618530273,0.0014064348603233245
6322,2015-03-23,28.40999984741211,28.690000534057614,28.36000061035156,28.440000534057614,23478600.0,-0.0010548764445196257,-4.076954678169243,2.9999999999996447,32.82673626651392,34.14292769072175,-0.12022415994474045,0.6669220916305889,-0.23390153588634632,-1.2142259689047492,17.081746215113373,0.3299999237060547,-0.6750575480758805,-0.4900001525878892,-1.8722181574342933,0.8922178522585149,-1.1811091550110895,0.20110884983531108,-0.8400001525878906,71.13398615699266,41.56490634977714,0.6911090024232016,3,-0.24499988555908203,0.5299997329711914,-0.6599998474121094,-0.6599998474121094,0.639999389648441,0,0.009855708840174726,-1.3999908447964793,28.440000534057614,-2.4000101725518883,28.26000022888184,-1.1016972165648204,28.149999618530273,0.009855708840174726
6323,2015-03-24,28.0,28.56999969482422,27.989999771118164,28.290000915527344,23263600.0,-0.01443153289736665,-2.7419184150618348,9.666475936170006,30.945558582659558,33.253836816351246,0.2082041011139033,0.9998058141834498,0.18649901114901724,-0.7496398845661396,16.440483918735058,0.5799999237060547,-0.7184672860207186,-0.8185000419616699,-2.211660611802209,0.5746605278788692,-1.5150803268819395,-0.12191975704140035,-0.4076002883911123,28.866013843008076,-2.0365639960176622,0.6965802849202702,3,0.13000011444091797,0.9399995803833008,-0.08500003814697266,-0.25,0.8299999237060511,1,0.022142887115478516,-4.076954678169243,28.40999984741211,-1.3999908447964793,28.440000534057614,-2.4000101725518883,28.26000022888184,0.022142887115478516
6324,2015-03-25,27.459999084472656,28.09000015258789,27.459999084472656,27.920000076293945,27158700.0,-0.019285746983119467,-1.7391291728344382,1.586205308989503,26.99999809265134,32.40099177429928,0.6959807098799118,1.4544993611168593,0.7224584030018057,-0.15811766625962775,16.265407934336356,0.6300010681152344,-0.851453713142412,-1.2570009231567383,-2.7372445445924107,0.22324269827893417,-1.9971227338745727,-0.5168791124389038,1.2300014495849574,0.0,-31.453452931163763,0.7401218107178357,3,0.6150007247924805,1.4250001907348633,0.4550008773803711,0.29000091552734375,1.6700000762939453,2,0.044428305221356545,-2.7419184150618348,28.0,-4.076954678169243,28.40999984741211,-1.3999908447964793,28.440000534057614,0.044428305221356545
6325,2015-03-26,27.09000015258789,27.309999465942386,26.6200008392334,27.190000534057614,48928100.0,-0.013474105761860034,3.058836399131527,0.21739166490443845,26.999998092651367,31.822042587762283,0.9897834777505494,1.6889942695806575,1.0824211308855638,0.26209344739070417,15.892408389286292,0.8399982452392578,-0.8976130402318319,-1.4859998703002937,-3.023878490926272,0.051878750325684564,-2.2549391806132846,-0.7170605599873028,1.5754003524780238,22.70528418577398,-11.157049956509407,0.7689393103129895,3,0.5650005340576172,1.375,0.8249998092651367,0.6599998474121094,2.0799999237060547,3,0.063861186138497,-1.7391291728344382,27.459999084472656,-2.7419184150618348,28.0,-4.076954678169243,28.40999984741211,0.063861186138497
6326,2015-03-27,27.1299991607666,27.209999084472656,26.940000534057614,27.06999969482422,20464500.0,0.0014765229956963388,1.4545399374041228,-0.5999923706345938,19.113542232993623,29.83618074550598,0.9194976465102656,1.540533307032291,1.0384466215262549,0.26682179898916303,15.791471570792087,0.2699985504150426,-0.9049827696227837,-1.3270008087158196,-2.927620915536025,0.2736192981043857,-2.1273108621259205,-0.5266907553057187,1.453585357666011,24.637603706338336,-7.600024379073066,0.8003100534101024,3,0.5250015258789062,1.335000991821289,0.8650007247924805,0.6200008392333984,1.7600002288818395,4,0.06487284494380008,3.058836399131527,27.09000015258789,-1.7391291728344382,27.459999084472656,-2.7419184150618348,28.0,0.06487284494380008
6327,2015-03-30,27.649999618530273,27.75,27.21999931335449,27.21999931335449,29056300.0,0.019166991295586078,-1.4651177232483212,7.166735543758206,35.276957716341,29.65428068288346,0.3325719169305472,0.864825623360737,0.5368724942500407,-0.20672983681784984,14.811924745320859,0.6200008392333984,-0.8811218455216228,-0.6800003051757812,-2.093827200503437,0.7338265901518746,-1.386913752839611,0.026913142488048436,0.8550415527343702,52.82048121945184,15.823205054675178,0.7069134476638282,3,0.005001068115234375,0.8150005340576172,0.38500022888183594,0.1400003433227539,1.3199996948242152,0,0.060397833610629004,1.4545399374041228,27.1299991607666,3.058836399131527,27.09000015258789,-1.7391291728344382,27.459999084472656,0.060397833610629004
6328,2015-03-31,27.53000068664551,27.690000534057614,27.28000068664551,27.34000015258789,29258300.0,-0.004339925263664113,-1.645164862886023,0.44186139351679815,38.41269725934997,30.447181628280163,0.39713858176367367,0.8711855976448142,0.6655790161137105,-0.04529844573159991,13.779441992224314,0.40999984741210227,-0.8176696015037912,-0.699499225616453,-2.0347458742571796,0.6357474230242737,-1.3671225499368163,-0.03187590129608964,0.8996388713378813,61.90478044071476,19.865730056052648,0.6676233243203638,3,0.12499999999999645,0.9349994659423793,0.504999160766598,0.259999275207516,1.279998779296875,1,0.05521244142766668,-1.4651177232483212,27.649999618530273,1.4545399374041228,27.1299991607666,3.058836399131527,27.09000015258789,0.05521244142766668
6329,2015-04-01,27.25,27.63999938964844,27.10000038146973,27.309999465942386,22420500.0,-0.010170747535845015,-2.000005298209794,-0.3157857752346662,35.48386555477312,30.408981811174506,0.5990445905338646,1.0407266989736286,0.9386404223860971,0.270616002826916,13.537119397150072,0.5399990081787109,-0.8112068691335175,-0.8754999160766594,-2.173327816366154,0.4223279842128349,-1.5244138662214084,-0.2265859659319105,1.1072540092333938,55.7521795272135,9.69444610687524,0.6489139501447477,4,0.4050006866455078,1.2150001525878906,0.8099994659423828,0.5649995803833008,1.9799995422363281,2,0.057981648576368894,-1.645164862886023,27.53000068664551,-1.4651177232483212,27.649999618530273,1.4545399374041228,27.1299991607666,0.057981648576368894
6330,2015-04-02,27.1299991607666,27.5,27.1299991607666,27.21999931335449,19527200.0,-0.004403700522326526,-7.222226931717035,1.5000158947132702,37.46127727420362,31.502292341348614,0.6055814378672579,1.0433122145168952,1.0575791951766007,0.4244410124464224,13.281701387929946,0.37000083923339844,-0.7992859613142009,-0.8870007514953606,-2.1332012981196904,0.35919979512896916,-1.5101010248075255,-0.26390047818319573,1.1577647216667941,23.456636047029463,-24.866136219984796,0.6231002733121657,4,0.5250015258789062,1.335000991821289,1.4150004386901855,0.6850004196166992,2.0799999237060547,3,0.07371913239467598,-2.000005298209794,27.25,-1.645164862886023,27.53000068664551,-1.4651177232483212,27.649999618530273,0.07371913239467598
6331,2015-04-06,27.21999931335449,27.31999969482422,26.84000015258789,26.959999084472656,20004000.0,0.003317366582083814,1.0869500317199687,-2.888886534141557,31.756764158353533,31.383406551553016,0.36243919777111344,0.8628745564432769,0.9462638652665483,0.36801407086183247,13.797318593321457,0.4799995422363281,-0.7619694143420261,-0.7115005493164084,-1.928248599094026,0.5052475004612091,-1.319874574205219,-0.10312652442759784,1.0010540473509089,41.75815653675695,-6.62059637531587,0.6083740248888094,4,0.37500095367431996,1.245000839233402,1.5125007629394567,0.735000610351566,2.0100002288818395,0,0.07163853093790351,-7.222226931717035,27.1299991607666,-2.000005298209794,27.25,-1.645164862886023,27.53000068664551,0.07163853093790351
6332,2015-04-07,27.38999938964844,27.559999465942386,27.1299991607666,27.20000076293945,16861800.0,0.006245410748799918,-1.6060479955611258,0.7307633055790271,37.24832451025012,32.08371387684086,0.03635991723126253,0.566778694012509,0.7658335812411927,0.23579068123337166,13.886472935865669,0.4300003051757848,-0.7638161447130116,-0.44300041198730256,-1.478255098648816,0.592254274674211,-0.9606277553180611,0.074626931343456,0.7670118701980755,64.70576355619451,15.696301802768971,0.517627343330757,4,-0.03499889373779652,1.0750007629394496,1.3425006866455043,0.5650005340576136,1.960000991821289,1,0.05476451381619585,1.0869500317199687,27.21999931335449,-7.222226931717035,27.1299991607666,-2.000005298209794,27.25,0.05476451381619585
6333,2015-04-08,27.54999923706055,27.65999984741211,27.3700008392334,27.3700008392334,19076400.0,0.00584154256945979,-2.2222398830149093,0.9473668359868928,40.44585774465233,33.57769828261874,-0.2170058737634193,0.33661501820099815,0.60478478369998,0.11488142817817604,14.111202522948767,0.28999900817871094,-0.7493421496350408,-0.22750053405761506,-1.1927251810258674,0.7377241129106373,-0.7101128575417412,0.25511178942651114,0.5455316059614397,86.58528642804684,37.331392573254334,0.48261232348412625,4,-0.3649988174438512,0.820001602172848,1.365000724792477,0.5650005340576136,1.5,2,0.051542653924423254,-1.6060479955611258,27.38999938964844,1.0869500317199687,27.21999931335449,-7.222226931717035,27.1299991607666,0.051542653924423254
6334,2015-04-09,27.6299991607666,27.739999771118164,27.420000076293945,27.59000015258789,16684500.0,0.0029038085633932287,1.4615339471078017,0.22221869006368042,39.87136745217515,35.00785043367694,-0.3021272304337863,0.2181833759324121,0.5591384546262077,0.07547282002955313,15.151585860053995,0.31999969482421875,-0.775250439935629,-0.11600055694579936,-1.0557074666639075,0.8237063527723087,-0.5858540118048516,0.3538528979132529,0.4065104821038439,87.77770478045348,39.58578636555836,0.4698534548590538,4,-0.33499908447265625,0.4400014877319336,1.2875003814697266,0.4850006103515625,1.9200000762939489,3,0.04270721465859961,-2.2222398830149093,27.54999923706055,-1.6060479955611258,27.38999938964844,1.0869500317199687,27.21999931335449,0.04270721465859961
6335,2015-04-10,28.040000915527344,28.07999992370605,27.559999465942386,27.57999992370605,24634600.0,0.01483900713768116,-1.0799938965076592,11.500309951838341,44.01198545162166,37.77434412463561,-0.6293865368207001,-0.21878738053329272,0.19186426522974998,-0.30024265781779746,16.17141209993519,0.5200004577636648,-0.7525928130945196,0.30400114059448313,-0.6176545533386104,1.2256568345275767,-0.15682670637206186,0.7648289875610281,-1.4200000762939453,96.77427293856364,50.43276898887339,0.46082784696654616,4,-0.5800008773803711,0.0149993896484375,0.8724989891052246,0.07499885559082031,1.7199993133544957,4,0.04243932196343159,1.4615339471078017,27.6299991607666,-2.2222398830149093,27.54999923706055,-1.6060479955611258,27.38999938964844,0.04243932196343159
6336,2015-04-13,27.979999542236328,28.28000068664551,27.940000534057614,27.989999771118164,22769600.0,-0.0021398491915808338,-6.555706262583009,-0.021739581130557566,43.62017871332743,38.70136867985632,-0.48738671887696583,-0.16404648408300915,0.28155938979201167,-0.216174797053732,16.32712287342087,0.34000015258789773,-0.6578832489578943,0.24199981689453054,-0.68169110509006,1.1656907388791211,-0.21984564409776652,0.7038452778868276,-1.330798721313478,73.9129785780152,29.439059388639734,0.46184546099229556,4,-0.4199991226196289,0.055001258850097656,0.9325003623962402,0.13500022888183594,1.760000228881836,0,0.0439599557669621,-1.0799938965076592,28.040000915527344,1.4615339471078017,27.6299991607666,-2.2222398830149093,27.54999923706055,0.0439599557669621
6337,2015-04-14,27.809999465942386,28.059999465942386,27.68000030517578,28.0,19296300.0,-0.006075771232137539,1.4516117123712975,18.999618539004032,46.964850584056464,39.65160793815704,-0.32665515937138423,-0.03440198251983517,0.5072922061874579,-0.025247513920348297,16.868144785746537,0.3799991607666051,-0.5330645138944057,0.0964997291564984,-0.7896580196176437,0.9826574779306405,-0.3465791452305744,0.5395786035435712,-1.09556665039063,48.35150554808006,1.8246683014047704,0.4430788743870713,4,-0.24999904632568715,0.22500133514403942,1.025000095367428,0.3050003051757777,1.810001373291012,1,0.051060773231331735,-6.555706262583009,27.979999542236328,-1.0799938965076592,28.040000915527344,1.4615339471078017,27.6299991607666,0.051060773231331735
6338,2015-04-15,28.25,28.420000076293945,27.96999931335449,28.10000038146973,31160900.0,0.015821666397241918,-1.1951162779878746,-0.7894694574110286,63.036307577644166,42.71299038514272,-0.7306152601104685,-0.4917382898121616,0.11445693105742549,-0.44362554874959415,17.055981297859653,0.610000610351559,-0.36688229015184604,0.5315002441406236,-0.3660823890863192,1.4290828773675663,0.08270892752715042,0.9802915607540967,-1.4729444696044922,82.99999237060547,29.32427170256821,0.44879131661347166,4,-0.619999885559082,-0.3549995422363281,0.5749998092651367,-0.13500022888183594,1.1800003051757812,2,0.03893806660069843,1.4516117123712975,27.809999465942386,-6.555706262583009,27.979999542236328,-1.0799938965076592,28.040000915527344,0.03893806660069843
6339,2015-04-16,28.60000038146973,28.63999938964844,28.10000038146973,28.190000534057614,29863500.0,0.012389394034326706,1.2040871934604584,2.7333392673220605,75.08302658434883,46.89318475293663,-0.9711012372108705,-0.8498704770606444,-0.19268773763983305,-0.7695890048226062,16.944477786999396,0.5399990081787109,-0.29891594056133997,0.859000587463381,-0.10428168068569832,1.8222828556124604,0.37735945338884136,1.3406417215379207,-1.724368178320315,96.29638786996826,37.10432950656073,0.48164113407453946,4,-0.860000610351566,-0.9099998474121129,0.19999933242797496,-0.48500061035156605,0.6599998474121094,3,0.01573422551009407,-1.1951162779878746,28.25,1.4516117123712975,27.809999465942386,-6.555706262583009,27.979999542236328,0.01573422551009407
6340,2015-04-17,27.920000076293945,28.399999618530273,27.899999618530273,28.26000022888184,36904700.0,-0.02377623412957597,-1.631571550469307,-0.8292689734738822,60.821914515372164,50.122645903716474,-0.1869101248188656,-0.20727526809905683,0.537012525222373,-0.07277467699255169,17.162744913635443,0.7000007629394567,-0.2518140002984488,0.19600028991699148,-0.7403403029836966,1.1323408828176795,-0.2721700065333508,0.6641705863673337,-0.9032184982246072,24.999999999999908,-36.969968200645134,0.4681702964503439,4,-0.03500080108642578,-0.2649993896484375,0.9324994087219238,0.19499969482421875,1.0300006866455043,4,0.05838105860718068,1.2040871934604584,28.60000038146973,-1.1951162779878746,28.25,1.4516117123712975,27.809999465942386,0.05838105860718068
6341,2015-04-20,28.479999542236328,28.6299991607666,28.15999984741211,28.15999984741211,21921800.0,0.020057287407311275,-1.9374985098824595,-0.9411751506243661,61.246598177941465,52.78912075568218,-0.6139455408918337,-0.8054186977814979,0.01586935996307659,-0.6136507469642112,17.631573257235782,0.7099990844726562,-0.1481417404923988,0.7539998054504409,-0.18892773736357427,1.696927348264456,0.2825360340434351,1.2254635768574467,-1.3333605392406618,83.33333333333303,19.37132686222668,0.4714637714070075,4,-0.47499942779541016,-0.8249988555908203,0.33249998092651367,-0.36499977111816406,0.8299999237060582,0,0.044943845056852894,-1.631571550469307,27.920000076293945,1.2040871934604584,28.60000038146973,-1.1951162779878746,28.25,0.044943845056852894
6342,2015-04-21,28.690000534057614,28.920000076293945,28.65999984741211,28.71999931335449,23956900.0,0.007373630449321045,-4.777773068283421,-0.09374627470614882,65.34388731120804,55.55556848529948,-0.693028008976075,-1.0470499839493357,-0.15138919537637818,-0.8055081494714678,18.435112198661333,0.4400005340576172,-0.031461280209278186,0.9500007629394496,-0.04268883542343005,1.9426903613023292,0.45365596375800976,1.4463455621208894,-1.423892700129727,77.45103539065066,12.682335428869706,0.49634479918143964,4,-0.5200004577636683,-0.9200000762939418,-0.04500055313109996,-0.5750007629394496,0.6599998474121165,1,0.036598090537297345,-1.9374985098824595,28.479999542236328,-1.631571550469307,27.920000076293945,1.2040871934604584,28.60000038146973,0.036598090537297345
6343,2015-04-22,28.6200008392334,28.790000915527344,28.420000076293945,28.670000076293945,19111700.0,-0.002439863838312517,1.5517218699850044,1.6667090539165819,69.1876577099777,58.81293406949976,-0.5087918214087352,-0.9783819523460977,-0.03471069409333438,-0.7215795000221519,18.483141687935444,0.37000083923339844,0.1050603441891802,0.8490010261535659,-0.2141013596318615,1.9121034119389932,0.3174498332608522,1.3805522190462796,-1.1885037810689063,70.58832329170828,4.485805582544316,0.531551192892713,4,-0.3800010681152344,-0.8500003814697266,-0.04500102996826172,-0.5050010681152344,0.6899986267089879,2,0.03494059995376242,-4.777773068283421,28.690000534057614,-1.9374985098824595,28.479999542236328,-1.631571550469307,27.920000076293945,0.03494059995376242
6344,2015-04-23,28.68000030517578,28.81999969482422,28.20000076293945,28.399999618530273,22230100.0,0.0020964173369322214,1.2142840112942521,-5.600099183642328,72.07976294563849,61.93157601327941,-0.45168480149932577,-0.99321848077863,-0.05829973504309649,-0.7695547740909596,17.64159433960003,0.6199989318847692,0.22172188339922627,0.8480004310607896,-0.2781038957092363,1.9741047578308155,0.28494826767577663,1.4110525944458026,-1.0996529451983434,76.4706212343906,4.768228454760916,0.5630521633850123,4,-0.38000011444091797,-0.9099998474121094,-0.11250066757202148,-0.5650005340576172,0.5,3,0.02615062733680129,1.5517218699850044,28.6200008392334,-4.777773068283421,28.690000534057614,-1.9374985098824595,28.479999542236328,0.02615062733680129
6345,2015-04-24,28.81999969482422,29.28000068664551,28.670000076293945,29.190000534057614,27145600.0,0.004881429154767858,1.218179422178588,-1.3214283281448909,72.47189476160047,65.1373222408653,-0.524569928657499,-1.0508425194028845,-0.14145797187247666,-0.8999468968873572,15.993041829866133,0.610000610351566,0.3301649151971553,0.9014998435974135,-0.2501088411586565,2.0531085283534836,0.3256955012193785,1.4773041859754485,-1.1056870632151288,58.928513648601744,-15.877480040348452,0.575804342378035,4,-0.3399991989135742,-0.8699989318847656,-0.2624998092651367,-0.7049999237060547,0.2600002288818324,4,0.015267194264982686,1.2142840112942521,28.68000030517578,1.5517218699850044,28.6200008392334,-4.777773068283421,28.690000534057614,0.015267194264982686
6346,2015-04-27,28.88999938964844,29.03000068664551,28.709999084472656,28.8799991607666,22952000.0,0.0024288582777740597,1.2068861192409845,-0.027027584322670658,71.67628241525264,67.88303688877599,-0.5050194919420399,-1.0353075613875014,-0.2341930708977884,-0.9590363999242761,14.255399494028381,0.3200016021728551,0.4463768156094723,0.8834995269775412,-0.2832918580961774,2.05029091205126,0.3001038344406801,1.4668952195144023,-0.9878041914349822,63.88876624557845,-11.691082422629975,0.5833956925368597,4,-0.2999992370605504,-0.9399986267089879,-0.332499504089359,-0.774999618530277,0.20000076293944957,0,0.00207689077738471,1.218179422178588,28.81999969482422,1.2142840112942521,28.68000030517578,1.5517218699850044,28.6200008392334,0.00207689077738471
6347,2015-04-28,29.31999969482422,29.32999992370605,28.76000022888184,28.79999923706055,24315300.0,0.014884053799248287,1.1111064016163001,51.998855616994334,73.72652633775077,69.07083897323228,-0.7803646388154846,-1.4058599251970918,-0.6814337956633167,-1.3791877569904543,13.692123506095275,0.5699996948242116,0.5372356915335565,1.2299998283386238,-0.06170687778757511,2.5217065344648226,0.5841464752755243,1.8758531814017232,-1.252467837998914,99.11502333549981,23.897567951882365,0.6458533530630988,4,-0.7049999237060547,-1.3449993133544922,-0.6649999618530273,-1.2049999237060547,-0.7099990844726598,1,-0.0003410719299427045,1.2068861192409845,28.88999938964844,1.218179422178588,28.81999969482422,1.2142840112942521,28.68000030517578,-0.0003410719299427045
6348,2015-04-29,29.04999923706055,29.25,28.899999618530273,29.059999465942386,22463700.0,-0.009208746949998514,-1.2580708673528513,-0.019231192458643714,68.11222789290258,68.29630578529381,-0.4301893749327341,-1.071060096752337,-0.4282980689158258,-1.1028841485295793,13.098407383852138,0.4200000762939453,0.636247480546615,0.8839994430542042,-0.4472353972361489,2.2152342833445573,0.21838202290902942,1.549616863199379,-0.8057218508719401,75.22115977010587,1.5267072828602295,0.6656174201451763,4,-0.43499946594238637,-1.0749988555908239,-0.49749946594238637,-0.9349994659423864,-0.4699993133544993,2,0.010327062040898616,1.1111064016163001,29.31999969482422,1.2068861192409845,28.88999938964844,1.218179422178588,28.81999969482422,0.010327062040898616
6349,2015-04-30,28.82999992370605,29.020000457763672,28.68000030517578,28.85000038146973,26514500.0,-0.007573126304039057,-1.125002980235081,2.0000000000007105,60.58979492175012,68.27051471933581,-0.19459764894118337,-0.7658895259899765,-0.23387044767589416,-0.8749228872789345,12.082026382211264,0.3699989318847692,0.7370235104168046,0.5850001335144022,-0.7042187251821694,1.8742189922109738,-0.059609295833883635,1.229609562862688,-0.43372138226499857,24.24240672773996,-44.61038983424061,0.6446094293482854,4,-0.0850000381469691,-0.8549995422363246,-0.29500007629394176,-0.7150001525878871,-0.5499992370605398,3,0.016649307787255596,-1.2580708673528513,29.04999923706055,1.1111064016163001,29.31999969482422,1.2068861192409845,28.88999938964844,0.016649307787255596
6350,2015-05-01,29.1299991607666,29.20000076293945,28.78000068664551,28.809999465942386,18936000.0,0.01040580082741771,-1.2105426948019393,-15.999618538998526,64.48362490469262,68.63018435564149,-0.34074101146790525,-0.9574607846281822,-0.5506797567658346,-1.160823726783235,11.11599662228888,0.4200000762939382,0.7586596436591577,0.7849993705749512,-0.4491551445307138,2.019153885680616,0.16792211302211868,1.4020766281277837,-0.6029996258084509,69.23063379765111,0.9758671595350847,0.6170772575528324,5,-0.3649988174438512,-1.154998779296875,-0.6499996185302734,-1.0149993896484375,-0.8899993896484375,4,0.0017164828647342478,-1.125002980235081,28.82999992370605,-1.2580708673528513,29.04999923706055,1.1111064016163001,29.31999969482422,0.0017164828647342478
6351,2015-05-04,29.170000076293945,29.36000061035156,29.06999969482422,29.07999992370605,16484100.0,0.0013731862917873983,-4.272714662227706,0.28125074505878445,67.708340576953,68.8929013851687,-0.3046047707396511,-0.8894865231830877,-0.617043930682474,-1.1820393742011994,9.814669989954625,0.2900009155273402,0.7127810709123494,0.727500247955323,-0.4386699792505304,1.8936704751611764,0.14441513435239628,1.3105853615582497,-0.530580486911088,72.05875753121917,1.2332239261006634,0.5830851136029259,5,-0.38999938964844105,-1.0699996948242188,-1.109999656677246,-1.0550003051757812,-0.5100002288818359,0,-0.003085366895869024,-1.2105426948019393,29.1299991607666,-1.125002980235081,28.82999992370605,-1.2580708673528513,29.04999923706055,-0.003085366895869024
6352,2015-05-05,28.88999938964844,29.209999084472656,28.84000015258789,29.170000076293945,22463800.0,-0.009598926496851679,1.055557027280482,-3.111113465858355,58.6956431599789,67.7271219907244,0.007542382129990699,-0.5179007597545002,-0.3678483998369302,-0.88772466481214,8.79283966369565,0.3699989318847656,0.7596211952472487,0.3724995613098194,-0.6976480358227484,1.4426471584423872,-0.16257423725646447,0.9075733598761033,-0.1352868369105913,30.882204445242973,-36.81693955982536,0.5350737985662833,5,-0.10999870300293679,-0.7899990081787145,-0.8299989700317418,-0.774999618530277,-0.029998779296882105,1,0.006922837215812105,-4.272714662227706,29.170000076293945,-1.2105426948019393,29.1299991607666,-1.125002980235081,28.82999992370605,0.006922837215812105
6353,2015-05-06,28.96999931335449,29.07999992370605,28.690000534057614,28.899999618530273,23572000.0,0.0027691216821108533,1.6896424719160903,-0.249998297014316,55.42520452259779,65.87661549927543,-0.019656249118316538,-0.5123307215417121,-0.47835900882025584,-0.9440181317196554,7.820531005732731,0.3899993896484375,0.7695987093690917,0.3814994812011676,-0.6034027375429183,1.3664016999452535,-0.11095162817087711,0.8739505905732123,0.3900012969970703,42.646893828046686,-20.54943791291091,0.4924511093720438,5,0.04500102996826527,-0.8699989318847621,-0.9099988937377894,-0.8549995422363246,-0.4299983978271449,2,-0.012426603781001133,1.055557027280482,28.88999938964844,-4.272714662227706,29.170000076293945,-1.2105426948019393,29.1299991607666,-0.012426603781001133
6354,2015-05-07,28.809999465942386,29.1200008392334,28.739999771118164,28.989999771118164,22643800.0,-0.005522949644612085,-1.3750089407052428,-2.571444141689453,65.39791656766945,65.09061792217197,0.1796112754898509,-0.27341358736795485,-0.34684483385004583,-0.7629175869766023,6.994434208796566,0.3800010681152344,0.7412445098466236,0.16249961853027628,-0.7163000798649186,1.0412993169254712,-0.2769002306673194,0.601899467727872,0.536601142883292,17.910286301538612,-48.04731714756115,0.43939984919759717,5,0.2100009918212855,-0.7099990844726598,-0.7499990463256871,-0.6949996948242223,-0.32999992370605824,3,-0.007983323377295681,1.6896424719160903,28.96999931335449,1.055557027280482,28.88999938964844,-4.272714662227706,29.170000076293945,-0.007983323377295681
6355,2015-05-08,29.229999542236328,29.3700008392334,28.989999771118164,28.989999771118164,22572400.0,0.014578274351946474,-2.1666785876069903,-1.3333298012122503,63.63636363636374,64.19729361340656,-0.1968109582266777,-0.632098904352894,-0.8045773871835422,-1.1570847516047067,6.987482179015379,0.5600013732910121,0.7162384599403069,0.5229997634887695,-0.3436718403981054,1.3896713673756445,0.0896639615453303,0.9563355654322088,-0.5399990081787145,79.4115832108518,15.00532918982023,0.43333580194343824,5,-0.20499897003173828,-1.1249990463256836,-1.169999122619629,-1.114999771118164,-0.5200004577636719,4,-0.032500816642781705,-1.3750089407052428,28.809999465942386,1.6896424719160903,28.96999931335449,1.055557027280482,28.88999938964844,-0.032500816642781705
6356,2015-05-11,29.209999084472656,29.790000915527344,29.20000076293945,29.5,27045200.0,-0.0006842442037938712,-2.806482575310036,-1.2083383003918016,60.15622380654727,62.68948222105061,-0.1415281740629979,-0.543068637272679,-0.8104246193220561,-1.1082313313971675,7.607347459415751,0.5900001525878942,0.6765902276879032,0.44149932861328267,-0.3814162124454299,1.2644148696719952,0.03004155808392639,0.852957099142639,-0.5063985443115264,47.27257909858752,-14.843986356668829,0.41145777052935667,5,0.02500152587890625,-0.8949985504150391,-1.149998664855957,-1.0949993133544922,-0.279998779296875,0,-0.03320778307966876,-2.1666785876069903,29.229999542236328,-1.3750089407052428,28.809999465942386,1.6896424719160903,28.96999931335449,-0.03320778307966876
6357,2015-05-12,29.229999542236328,29.440000534057614,28.79999923706055,29.06999969482422,31761000.0,0.0006847127144999909,1.2068940569835074,-0.5517218699850044,62.15136747765711,62.02716439713444,-0.19627850503977484,-0.475616790797627,-0.8784950794795598,-1.0975325582359936,7.518768806809889,0.6400012969970632,0.624298532741701,0.39049978256225515,-0.32181175156960506,1.1028113166941154,0.03434401549632682,0.7466555496281835,-0.48294298706055017,49.090801901105905,-11.460329840657863,0.3561557670659297,5,0.005001068115234375,-0.7699995040893555,-1.1999993324279785,-1.114999771118164,-0.020000457763671875,1,-0.019500503036292915,-2.806482575310036,29.209999084472656,-2.1666785876069903,29.229999542236328,-1.3750089407052428,28.809999465942386,-0.019500503036292915
6358,2015-05-13,29.35000038146973,29.46999931335449,29.1299991607666,29.13999938964844,38264000.0,0.004105399969644319,-1.9565044324843082,1.3125074505877024,63.03501281336728,62.298855273980784,-0.3008908241389996,-0.5364890527965649,-1.0252079637707006,-1.1893374646180597,8.122456527990266,0.3400001525878871,0.5757434911490975,0.4555006027221715,-0.2346851166177153,1.1456863220620583,0.11040774305222811,0.8005934623921149,-0.5612260518798884,58.095232905179785,-0.42392404807297623,0.3450928596699432,5,-0.10999965667724965,-0.769999504089359,-1.4400000572204625,-1.235000610351566,-0.31999969482421875,2,-0.016695051609864175,1.2068940569835074,29.229999542236328,-2.806482575310036,29.209999084472656,-2.1666785876069903,29.229999542236328,-0.016695051609864175
6359,2015-05-14,29.04999923706055,29.65999984741211,28.96999931335449,29.290000915527344,56696300.0,-0.010221503935604281,-2.4499895096224935,-1.1428597378770233,54.21244064869344,61.157612578869774,0.037547572983235966,-0.2119113691981589,-0.7491856530266645,-0.8760110360610014,8.711748631445197,0.6900005340576207,0.46797329706580726,0.13299951553345224,-0.546011807857969,0.8120108389248735,-0.20650614616225837,0.47250517722916285,-0.25,25.25248243893614,-31.84282065082354,0.3395056616957097,5,0.19000148773193004,-0.4449987411499059,-1.2724986076355016,-0.9349994659423864,-0.10999870300293679,3,-0.017555880720388273,-1.9565044324843082,29.35000038146973,1.2068940569835074,29.229999542236328,-2.806482575310036,29.209999084472656,-0.017555880720388273
6360,2015-05-15,29.54999923706055,29.81999969482422,29.15999984741211,29.239999771118164,37677300.0,0.017211704410722506,-1.8085140920804335,-1.2916554080903144,60.44302345794667,60.3503551212024,-0.4432193491071743,-0.6150696195853662,-1.2668816748437912,-1.361559066635543,9.608361202500525,0.7700004577636683,0.4105594109380313,0.55149955749512,-0.0036396897138928352,1.106638804704133,0.2739299338906136,0.8290691810996265,-0.7103999328613284,73.52937876560965,16.579030433737323,0.2775696236045063,5,-0.29499912261963246,-0.8599996566772496,-1.8674988746643102,-1.4349994659423864,-0.7599983215332067,4,-0.03620980448223721,-2.4499895096224935,29.04999923706055,-1.9565044324843082,29.35000038146973,1.2068940569835074,29.229999542236328,-0.03620980448223721
6361,2015-05-18,29.76000022888184,29.899999618530273,29.420000076293945,29.420000076293945,23953000.0,0.007106632732426954,-1.8235254518731276,1.0967765752573375,57.48299121128794,60.21561601579229,-0.6266237188423709,-0.7633992392201634,-1.4805753158723043,-1.5629254229128158,10.3687739701908,0.4799995422363281,0.414961917536381,0.6975005149841351,0.10049507036128702,1.2945059596069832,0.39899779267271285,0.9960032372955574,-0.8615769012451189,87.27278717291178,34.18307462590043,0.2985027223114235,5,-0.4650001525878942,-0.9700002670288121,-2.0025000572204625,-1.6450004577636754,-1.25,0,-0.03528229624777235,-1.8085140920804335,29.54999923706055,-2.4499895096224935,29.04999923706055,-1.9565044324843082,29.35000038146973,-0.03528229624777235
6362,2015-05-19,29.739999771118164,29.899999618530273,29.6299991607666,29.8700008392334,18926300.0,-0.0006720583874278985,1.8421306242094484,-0.3823559110951502,62.82526800332115,61.03784529142822,-0.5290010029716576,-0.6964073245708491,-1.4784383647206951,-1.5347979961913119,10.688211911504036,0.2700004577636719,0.3759654648745787,0.6250000953674331,-0.01705243535442591,1.267052626089292,0.30397383000650535,0.9460263607283608,-0.7614503402099579,82.79572097754668,31.162719496234445,0.3210262653609287,5,-0.4200000762939453,-0.9499998092651367,-1.9424991607666016,-1.625,-1.3400001525878906,1,-0.027236027981715316,-1.8235254518731276,29.76000022888184,-1.8085140920804335,29.54999923706055,-2.4499895096224935,29.04999923706055,-0.027236027981715316
6363,2015-05-20,29.6200008392334,29.85000038146973,29.53000068664551,29.79999923706055,19410900.0,-0.004034933853674816,1.2857065006368587,1.3845916840283146,65.25095956427106,61.02151673549506,-0.3431934700424719,-0.5245432526460618,-1.3554990749649463,-1.4080857219437526,11.390947635441734,0.31999969482421875,0.31749722879695597,0.4550011634826667,-0.1804599993449365,1.09046232631027,0.1372705820688651,0.7727317448964683,-0.5677353933154272,69.89261425629847,14.183725240909801,0.31773058141380106,5,-0.2700014114379883,-0.720001220703125,-1.822500228881836,-1.5050010681152344,-1.340000152587887,2,-0.013842057499798277,1.8421306242094484,29.739999771118164,-1.8235254518731276,29.76000022888184,-1.8085140920804335,29.54999923706055,-0.013842057499798277
6364,2015-05-21,29.43000030517578,29.770000457763672,29.43000030517578,29.61000061035156,20806900.0,-0.006414602588597829,-2.7777730682829653,1.0000105964755728,56.048397330640526,60.17840936819248,-0.06257772126597771,-0.29036059843516426,-1.151810225890756,-1.2132069098913476,12.335890337024528,0.3400001525878906,0.3208518965625373,0.22750062942504812,-0.37512130304271096,0.8301225618928072,-0.0738103368088332,0.5288115956589294,-0.30991612544882585,36.48655963172695,-16.788520272768267,0.30131096623387954,5,-0.0800008773803711,-0.5300006866455078,-1.6675000190734863,-1.3150005340576172,-1.8899993896484375,3,-0.013591560121728019,1.2857065006368587,29.6200008392334,1.8421306242094484,29.739999771118164,-1.8235254518731276,29.76000022888184,-0.013591560121728019
6365,2015-05-22,29.26000022888184,29.45000076293945,29.26000022888184,29.38999938964844,20079700.0,-0.00577642115294319,-1.9231040098594796,0.7222163353537209,51.72413793103456,59.24151093757997,0.125302367811301,-0.09033832502066019,-0.9691702537371576,-1.0410239381613842,12.521112898783478,0.19000053405761008,0.33359691765262056,0.03550052642822621,-0.5398341997207119,0.6108352525771643,-0.25216683664624284,0.32316788950269526,-0.07752281405061723,0.0,-48.796482892417984,0.2876673630744693,5,0.08999919891357067,-0.36000061035156605,-1.5450000762939489,-1.1450004577636754,-1.8000011444091832,4,-0.010936421473721092,-2.7777730682829653,29.43000030517578,1.2857065006368587,29.6200008392334,1.8421306242094484,29.739999771118164,-0.010936421473721092
6366,2015-05-26,28.95000076293945,29.25,28.75,29.190000534057614,25877100.0,-0.01059465015439054,1.7777877855072222,1.846164003697346,51.13638826635211,58.01762435854608,0.4409088434366417,0.23651291387924545,-0.640201153808416,-0.7290253568604612,12.637588954684043,0.5100002288818395,0.321097570123122,-0.2774990081787152,-0.8460756102620408,0.2910775939046104,-0.561787309220378,0.006789292862947605,0.9499988555908239,17.3913764593292,-32.28022202518277,0.28428830104166364,5,0.37499904632568715,0.07999897003174183,-1.180000782012936,-0.5050010681152308,-1.6000003814697195,1,-0.005526764877220036,-1.9231040098594796,29.26000022888184,-2.7777730682829653,29.43000030517578,1.2857065006368587,29.6200008392334,-0.005526764877220036
6367,2015-05-27,29.309999465942386,29.479999542236328,29.020000457763672,29.059999465942386,23959900.0,0.012435188031628464,-1.7878899973411957,-1.0416676600783603,55.821916466025165,57.2161692088414,0.10443385772880376,-0.13098928326919435,-0.9882615034670543,-1.0762889992667226,12.147119129325937,0.5299987792968786,0.2954280913116776,0.0829997062683141,-0.485251885084363,0.6512512976209912,-0.20112608940802446,0.36712550194465265,0.5670001602172832,50.9090247036243,0.33443775959769084,0.28412579567633833,5,0.015000343322750354,-0.2599992752075231,-1.4799990653991735,-0.8649997711181676,-1.9799995422363352,2,-0.02729441322542936,1.7777877855072222,28.95000076293945,-1.9231040098594796,29.26000022888184,-2.7777730682829653,29.43000030517578,-0.02729441322542936
6368,2015-05-28,29.35000038146973,29.559999465942386,29.15999984741211,29.34000015258789,18219600.0,0.001364753198778601,-1.1621551959667593,0.04000091552735796,59.642862981673076,57.81954946806136,0.07200504156527288,-0.15532613686110253,-1.0107774326655026,-1.0998398753612229,11.687831159553905,0.399999618530277,0.28669397698362786,0.10800056457519958,-0.4564035126285191,0.6724046417789182,-0.17420147402665975,0.3902026031770589,0.5044592521667468,58.82354041146388,3.947064346659431,0.28220203860185966,5,-0.025000572204593396,-0.30000019073486683,-1.3800001144409215,-0.9050006866455114,-2.1300010681152415,3,-0.032367998316594426,-1.7878899973411957,29.309999465942386,1.7777877855072222,28.95000076293945,-1.9231040098594796,29.26000022888184,-0.032367998316594426
6369,2015-05-29,29.309999465942386,29.59000015258789,29.190000534057614,29.31999969482422,26018100.0,-0.0013628931859435145,-2.2000213624676075,-0.9999999999992895,51.6528883280698,56.84286778696393,0.1707183834545951,-0.08171039400390256,-0.9533958424016262,-1.0346725696538392,11.683107621592503,0.399999618530277,0.27045287619786507,0.04399967193603871,-0.48643845551112364,0.574437799383201,-0.22121939178754246,0.3092187356596199,0.5223709750213601,66.66659097824302,14.278400014096455,0.26521906372358034,5,0.015000343322750354,-0.2599992752075231,-1.3049993515014684,-0.8449993133544957,-1.9499988555908274,4,-0.03514154889336363,-1.1621551959667593,29.35000038146973,-1.7878899973411957,29.309999465942386,1.7777877855072222,28.95000076293945,-0.03514154889336363
6370,2015-06-01,29.18000030517578,29.6200008392334,29.04999923706055,29.60000038146973,23799400.0,-0.004435317746002032,1.4782624920699925,41.999046347526246,49.40713935693015,55.94555091425751,0.27123726293307016,0.055049195015925534,-0.810714447640045,-0.8798477881796991,11.29812878825734,0.570001602172848,0.23779937100120918,-0.08849954605102539,-0.6167053706868479,0.43970627858479716,-0.3526024583689349,0.1756033662668841,0.6307227269686919,49.42527475659405,-3.460881050866149,0.26410291231791044,6,0.14499950408935547,0.10499954223632812,-1.1449999809265137,-0.7150001525878906,-2.190000534057617,0,-0.056202857179461496,-2.2000213624676075,29.309999465942386,-1.1621551959667593,29.35000038146973,-1.7878899973411957,29.309999465942386,-0.056202857179461496
6371,2015-06-02,29.07999992370605,29.270000457763672,28.95000076293945,29.09000015258789,15995600.0,-0.0034270178349515845,-1.3703808359882936,0.023810064441132504,47.126446861391386,54.20123745404309,0.2957354995940058,0.1559572886712992,-0.7047352007891945,-0.7593430359182136,10.709226832607776,0.3199996948242223,0.252899813822534,-0.18399991989135955,-0.7172484811185136,0.3492486413357945,-0.45062420050493657,0.08262436072221746,0.7095086477955341,19.40285760647691,-32.56039254675056,0.26662428061357746,6,0.22000026702881215,0.2100000381469762,-0.8649992942810023,-0.6149997711181605,-2.1700000762939418,1,-0.05570841965211859,1.4782624920699925,29.18000030517578,-2.2000213624676075,29.309999465942386,-1.1621551959667593,29.35000038146973,-0.05570841965211859
6372,2015-06-03,29.09000015258789,29.29999923706055,29.04999923706055,29.209999084472656,20536900.0,0.00034388682627506384,-1.4999904632933043,11.999618539000124,44.79999938964889,51.92890854575174,0.20544080423043454,0.17044781716514734,-0.7075499297352792,-0.7519256958114298,10.558019242981482,0.25,0.20353906965972257,-0.18399972915649343,-0.6947434945356576,0.3267440362226708,-0.43937161184607376,0.0713721535330869,0.6787182474836619,20.895428911416897,-29.04082850586588,0.25537188268958155,6,0.1700000762939453,0.19999980926513672,-0.8199996948242188,-0.625,-1.8099994659423793,2,-0.0598143610172297,-1.3703808359882936,29.07999992370605,1.4782624920699925,29.18000030517578,-2.2000213624676075,29.309999465942386,-0.0598143610172297
6373,2015-06-04,28.61000061035156,29.10000038146973,28.540000915527344,28.899999618530273,26774500.0,-0.016500499818444703,-1.6046583837156343,2.4166799122612117,41.791071331983915,50.34476121256767,0.5890501329563769,0.6557130629186503,-0.2125768320066932,-0.26159374451380657,11.082935568479735,0.5599994659423864,0.1350254804983706,-0.6459993362426779,-1.2229386114237393,-0.06906006106161655,-0.9344689738332086,-0.35752969865214723,1.138343421718563,6.481453682330734,-44.653081849114,0.2884696375905307,6,0.47000026702881215,0.6099996566772496,-0.31500053405761363,-0.14500045776366832,-0.8199996948242152,3,-0.04473962458366332,-1.4999904632933043,29.09000015258789,-1.3703808359882936,29.07999992370605,1.4782624920699925,29.18000030517578,-0.04473962458366332
6374,2015-06-05,28.57999992370605,28.709999084472656,28.489999771118164,28.54999923706055,25357900.0,-0.0010486083888671116,-1.9333316379080148,-0.10345099741517914,28.054324026454424,47.714781889836544,0.5428890365992203,0.7036771685152701,-0.15023397128322102,-0.22548163654628084,11.5948970192843,0.2199993133544922,0.043914130191193834,-0.6645000457763715,-1.2862961736701095,-0.04270391788263339,-0.9753981097232405,-0.3536019818295024,1.1200103837023612,7.964607744840565,-38.670845469847,0.3108980639468694,6,0.4750003814697301,0.6149997711181676,-0.2849998474121058,-0.11499977111816051,-0.5499992370605398,4,-0.04758574576564267,-1.6046583837156343,28.61000061035156,-1.4999904632933043,29.09000015258789,-1.3703808359882936,29.07999992370605,-0.04758574576564267
6375,2015-06-08,28.28000068664551,28.70000076293945,28.229999542236328,28.670000076293945,19011700.0,-0.010496824277865024,1.088890772686831,-12.99968211583995,17.826086235407004,44.013637219731535,0.7702570315868336,0.9790522031662263,0.19121624445040553,0.07814820955521284,11.8447637735269,0.47000122070312145,-0.06058836999272188,-0.9169993400573695,-1.673920837770126,-0.16007784234461298,-1.2954600889137495,-0.5385385912009895,1.3474089885854852,4.673005483183557,-35.301015390616755,0.3784607488563785,6,0.6449995040893519,0.7849988937377894,0.07999944686889293,0.18499946594237926,-0.17000007629395242,0,-0.032531826518957585,-1.9333316379080148,28.57999992370605,-1.6046583837156343,28.61000061035156,-1.4999904632933043,29.09000015258789,-0.032531826518957585
6376,2015-06-09,28.239999771118164,28.420000076293945,28.01000022888184,28.270000457763672,15527500.0,-0.00141445949632657,1.484848134554786,0.0769249579404522,17.67240954069095,39.77480311691662,0.7810932217804023,0.9935995556501922,0.2717684690340789,0.12445808105400147,11.55103275707718,0.4099998474121058,-0.12980682020323542,-0.9085002899169936,-1.7778683375136417,-0.03913224232034551,-1.3431843137153194,-0.4738162661186678,1.275617093473258,17.829435587012593,-16.03691475731029,0.43468402379832444,6,0.5750007629394531,0.7150001525878906,0.13000059127807617,0.22500038146972656,0.07999992370605469,1,-0.04426345644940155,1.088890772686831,28.28000068664551,-1.9333316379080148,28.57999992370605,-1.6046583837156343,28.61000061035156,-0.04426345644940155
6377,2015-06-10,28.65999984741211,28.90999984741211,28.270000457763672,28.46999931335449,26223300.0,0.014872524068625825,-1.1694959088866546,-6.333206179668247,31.679376253517276,36.66774903601042,0.2896546662705646,0.5572790027867924,-0.11872751420315808,-0.2785834600440964,11.669958166365484,0.6700000762939453,-0.16885375288999072,-0.4600002288818352,-1.355109645425948,0.43510918766227746,-0.9075549371538933,-0.012445520609777105,0.7050553536083548,59.63298417775754,29.071072584488356,0.447554708272057,6,0.1550006866455078,0.2950000762939453,-0.2199993133544922,-0.19499969482421875,-0.4799995422363281,2,-0.061060712118531923,1.484848134554786,28.239999771118164,1.088890772686831,28.28000068664551,-1.9333316379080148,28.57999992370605,-0.061060712118531923
6378,2015-06-11,28.86000061035156,29.21999931335449,28.75,28.75,24387100.0,0.006978393719618614,-7.545394645581847,0.5789489534708333,39.16350830167717,35.280040144189016,0.014346603036230476,0.3359086856279738,-0.282423331163578,-0.46460166417356774,11.507864671824514,0.5599994659423793,-0.18034354290030308,-0.23549947738647958,-1.1309257168663223,0.6599267620933631,-0.6832125971263991,0.21221364235343998,0.36954909345504205,70.24801856277213,38.76518485584878,0.44771311973992056,6,-0.04500007629394176,0.09499931335449574,-0.42000007629394176,-0.3950004577636683,-0.8299999237060476,3,-0.05474705094563759,-1.1694959088866546,28.65999984741211,1.484848134554786,28.239999771118164,1.088890772686831,28.28000068664551,-0.05474705094563759
6379,2015-06-12,28.540000915527344,28.670000076293945,28.309999465942386,28.65999984741211,21919500.0,-0.01108800027916279,4.142888283378696,-1.0908933277847488,37.0503752604594,33.907066355692265,0.23874187168519256,0.6490169911272936,0.07993805461123316,-0.138565417711348,11.293180190736528,0.5500011444091726,-0.24719987795721465,-0.5299992561340332,-1.459288492471913,0.39928998020384654,-0.9946438743029731,-0.06535463796509333,0.6799983978271449,43.8017427820198,7.9921683808375406,0.4646446181689395,6,0.11499881744385121,0.41499900817871094,0.017499446868896484,-0.07500076293945312,-0.7000007629394531,4,-0.0262789059544829,-7.545394645581847,28.86000061035156,-1.1694959088866546,28.65999984741211,1.484848134554786,28.239999771118164,-0.0262789059544829
6380,2015-06-15,28.479999542236328,28.520000457763672,28.11000061035156,28.229999542236328,25722100.0,-0.002102360594472552,1.4848337725990874,-2.0833518771656547,40.711447849523275,33.19428868770692,0.21121773408553324,0.658508609757444,0.1863458815404968,-0.06914267667943719,10.9191764398895,0.4300003051757848,-0.3379082416807613,-0.5365006446838372,-1.4726129271153,0.39961163774762554,-1.0045567858995703,-0.06844450346810405,0.7399997711181605,38.84294784895042,0.6745304827174436,0.4680561412157321,6,0.17500019073486683,0.47500038146972656,0.0800008773803711,-0.0149993896484375,-0.9499988555908168,0,-0.015800521868810424,4.142888283378696,28.540000915527344,-7.545394645581847,28.86000061035156,-1.1694959088866546,28.65999984741211,-0.015800521868810424
6381,2015-06-16,28.709999084472656,28.790000915527344,28.28000068664551,28.35000038146973,16920300.0,0.008075826753270565,-1.040008697542959,1.4399948120117045,37.50000993409321,32.383178748200734,-0.08580968994282046,0.36450042087654566,0.0034807904451454874,-0.29882608319140047,10.19104512396702,0.5100002288818324,-0.39870129676166854,-0.25400104522704936,-1.1304147865624188,0.6224126961083201,-0.6922079158947341,0.18420582544063535,0.3890003204345689,54.05397974771451,16.774373747503873,0.4382068706676839,6,-0.09499931335449219,0.24500083923339844,-0.14499855041503906,-0.24499893188476562,-0.6999988555908168,1,-0.02089858910673381,1.4848337725990874,28.479999542236328,4.142888283378696,28.540000915527344,-7.545394645581847,28.86000061035156,-0.02089858910673381
6382,2015-06-17,28.93000030517578,29.040000915527344,28.65999984741211,28.84000015258789,20959000.0,0.007662878011797325,1.4516089337353104,0.2500013245524362,41.860475431832654,32.390890314850594,-0.3697799899552585,0.08506603852398342,-0.17133818448093763,-0.5125981745841699,9.247165563632933,0.3800010681152344,-0.44301347441301075,0.006500148773191938,-0.7901580763478258,0.8031583738942096,-0.3918289637873187,0.40482926133370256,-0.9200000762939418,73.87393269972658,37.69524195816013,0.3983291125605096,6,-0.3150005340576172,0.024999618530273438,-0.1549997329711914,-0.4650001525878906,-0.5300006866455078,2,-0.021085399374932923,-1.040008697542959,28.709999084472656,1.4848337725990874,28.479999542236328,4.142888283378696,28.540000915527344,-0.021085399374932923
6383,2015-06-18,29.209999084472656,29.35000038146973,28.81999969482422,28.85000038146973,24156100.0,0.00967849209620586,-1.523812335093863,3.9999788072733042,48.22694459831728,34.632292600613134,-0.6210260851310139,-0.2395034299641452,-0.40712761014784604,-0.7808442939387383,8.493826864692492,0.5300006866455114,-0.4691973554602811,0.3069990158081062,-0.43330233378688376,1.0473003654030961,-0.06315165898938702,0.6771496906055994,-1.1793988418579069,88.70957073880525,54.058089238726794,0.3701506747974944,6,-0.5299987792968714,-0.25499916076660156,-0.36249876022338867,-0.7449989318847656,-1.0,3,-0.035261855925370345,1.4516089337353104,28.93000030517578,-1.040008697542959,28.709999084472656,1.4848337725990874,28.479999542236328,-0.035261855925370345
6384,2015-06-19,29.03000068664551,29.31999969482422,28.940000534057614,29.239999771118164,31970100.0,-0.006162218537104525,1.0540554473003398,-0.5833328918158514,47.386766991846315,37.91681268466194,-0.4140209562767829,-0.09592671267489905,-0.1866789859257061,-0.5729357584864481,7.9538905791653765,0.3799991607666051,-0.4966090997095236,0.14700059890747497,-0.5539189237574895,0.8479201215724395,-0.2034591624250055,0.49746036023995543,-0.9466244384765616,74.19356823464099,39.70023180655956,0.3504597613324822,6,-0.35000038146972656,-0.07500076293945668,-0.11999988555908558,-0.5650005340576207,-0.8200016021728551,4,-0.034447122850397416,-1.523812335093863,29.209999084472656,1.4516089337353104,28.93000030517578,-1.040008697542959,28.709999084472656,-0.034447122850397416
6385,2015-06-22,28.940000534057614,29.21999931335449,28.81999969482422,29.10000038146973,20160000.0,-0.0031002463127498547,1.0000095367977517,0.7619073569482756,47.552458745258306,41.2368181518361,-0.24647367150272714,-0.03281160248699777,-0.06965802475741611,-0.45382841971910537,7.723426793062485,0.3999996185302699,-0.47997047721795383,0.07300043106078746,-0.6059490354992079,0.7519498976207828,-0.2664743022192084,0.41247516434078335,-0.8059593205566316,61.68224632255882,24.235772371243385,0.339474733279997,6,-0.2100000381469691,0.014999389648441053,-0.017499923706051135,-0.5699996948242152,-0.5400009155273402,0,-0.03800968767001933,1.0540554473003398,29.03000068664551,-1.523812335093863,29.209999084472656,1.4516089337353104,28.93000030517578,-0.03800968767001933
6386,2015-06-23,28.790000915527344,29.040000915527344,28.6200008392334,29.0,21041300.0,-0.005183124248866022,1.8965431059430164,1.3124955296473202,45.00001271565754,42.71688886985168,-0.011456574995307278,0.11023862018281605,0.10811082375712999,-0.2818448821103843,7.821400936902843,0.4200000762939453,-0.4297455742664198,-0.06899919509887553,-0.7476012510214929,0.6096028608237418,-0.4083002230601842,0.27030183286243314,-0.6073213353076135,23.28769628719974,-15.581004762615375,0.33930102796130934,6,-0.06000041961669922,0.16499900817871094,0.18249893188476562,-0.5700006484985352,-0.4900016784667933,1,-0.043765202807002135,1.0000095367977517,28.940000534057614,1.0540554473003398,29.03000068664551,-1.523812335093863,29.209999084472656,-0.043765202807002135
6387,2015-06-24,28.51000022888184,28.85000038146973,28.489999771118164,28.790000915527344,20978800.0,-0.009725622707239645,-1.2499925494567286,1.3333424159854508,48.21427963218171,43.72253012879663,0.27382464557447506,0.34491641455598554,0.4186800983576937,0.03230677041888086,8.414038993173362,0.36000061035156605,-0.32760461412624764,-0.30899991989135245,-0.9697457702172123,0.3517459304345074,-0.6393728450542824,0.021373005271577483,-0.28062781661211034,2.3256329731555994,-38.96104730371879,0.3303729251629299,6,0.22000026702880504,0.4449996948242152,0.5324997901916468,-0.25000000000000355,-0.09000015258789418,2,-0.017537705927251457,1.8965431059430164,28.790000915527344,1.0000095367977517,28.940000534057614,1.0540554473003398,29.03000068664551,-0.017537705927251457
6388,2015-06-25,28.399999618530273,28.649999618530273,28.3799991607666,28.559999465942386,14606100.0,-0.003858316712327836,-1.6999942779759294,0.5714266251592491,46.874995860790136,44.81415463994449,0.34834420254752985,0.4006370253442668,0.5444166355246978,0.16882053202804315,8.945961155776406,0.2700004577636719,-0.21713070049056427,-0.37150049209594727,-1.0076491421645102,0.26464815797261565,-0.6895748171302287,-0.05342616706166581,-0.12580208749254496,2.1277070638819393,-41.58225644528502,0.31807432503428146,6,0.3300008773803711,0.5300006866455114,0.6550002098083496,-0.1399993896484375,-0.03999900817871449,3,0.0,-1.2499925494567286,28.51000022888184,1.8965431059430164,28.790000915527344,1.0000095367977517,28.940000534057614,0.0
6389,2015-06-26,28.28000068664551,28.489999771118164,28.01000022888184,28.489999771118164,28087800.0,-0.0042253145597391795,3.5714441416893394,1.3124955296473273,50.0,45.84621598999746,0.47783279285150115,0.46326645783653575,0.6677982521924086,0.3102735062357702,9.671277714424978,0.4799995422363246,-0.17021089433431413,-0.43999948501586417,-1.05913292059617,0.1791339505644416,-0.7495662028060188,-0.1304327672257095,1.0699996948242188,22.31410430209916,-25.24595090658365,0.3095667177901533,6,0.39999961853027344,0.6099996566772425,0.8449988365173304,-0.020000457763675428,-0.25,4,-0.002475304118571331,-1.6999942779759294,28.399999618530273,-1.2499925494567286,28.51000022888184,1.8965431059430164,28.790000915527344,-0.002475304118571331
6390,2015-06-29,27.540000915527344,28.11000061035156,27.5,27.989999771118164,31838300.0,-0.02616689367577041,-1.3018861134402993,2.1428610354223796,39.705898027520774,46.09131466704497,1.196272209268571,1.1321477378578493,1.4245733859179808,1.074507941606491,10.928391861129157,0.7800006866455114,-0.1816626173140321,-1.0979992866516106,-1.8749186720578663,-0.3210799012453549,-1.4864589793547403,-0.709539593948481,1.7831994628906287,2.5974605030443247,-46.71060812435709,0.388459692703128,6,0.8849992752075195,1.0199995040893555,1.584998607635498,0.7199993133544922,0.7299995422363281,0,0.0243281825225925,3.5714441416893394,28.28000068664551,-1.6999942779759294,28.399999618530273,-1.2499925494567286,28.51000022888184,0.0243281825225925
6391,2015-06-30,27.459999084472656,27.82999992370605,27.32999992370605,27.82999992370605,31236800.0,-0.0029049320404918033,1.7026965724507832,0.8222261782146245,30.392153196178782,44.8170566408612,1.2072723534775527,1.143171323524541,1.5027136043519675,1.169423995367989,12.109899812034538,0.5,-0.1645823883897677,-1.097001075744629,-2.006393060913723,-0.18760909057553476,-1.551697068329176,-0.6423050831600818,1.7902732788085984,8.552573790528204,-37.81984585772723,0.45469599258454796,6,0.8800010681152344,1.0150012969970703,1.6650004386901855,0.8000011444091797,0.75,1,0.0342316302038459,-1.3018861134402993,27.540000915527344,3.5714441416893394,28.28000068664551,-1.6999942779759294,28.399999618530273,0.0342316302038459
6392,2015-07-01,27.35000038146973,27.5,27.06999969482422,27.420000076293945,24461300.0,-0.004005779558278522,2.739140530409832,0.18918793527400543,24.57911484874471,42.18952000201981,1.1952744231504333,1.1764468704116844,1.6027641223702709,1.2941680464041596,13.54527849503869,0.43000030517578125,-0.1627805589084339,-1.1199997901916454,-2.1407941126506387,-0.09920546773265215,-1.6303969514211403,-0.6096026289621506,1.7850556354370113,17.72156330164501,-24.57197366198353,0.5103971612294965,7,0.8449993133544886,0.9949998855590785,1.827499389648434,0.9099998474121058,0.7999992370605433,2,0.03473487540550346,1.7026965724507832,27.459999084472656,-1.3018861134402993,27.540000915527344,3.5714441416893394,28.28000068664551,0.03473487540550346
6393,2015-07-02,27.32999992370605,27.56999969482422,27.290000915527344,27.3700008392334,15635500.0,-0.0007312781530061097,-3.666687859617891,0.571444141689453,27.340806044080438,39.962191007823606,1.0287347120303352,1.1548456152327162,1.614635522697462,1.330863288992358,13.927056581595226,0.279998779296875,-0.17385104442922383,-1.0760002136230504,-2.213650639650819,0.06165021240471802,-1.6448254266369347,-0.5071750006091662,1.6398515874340873,18.309874289613163,-22.81002525383211,0.5688252130138833,7,0.8149995803833043,1.0150003433227575,1.8575000762939489,0.9300003051757848,1.2600002288818395,3,0.03988291824481238,2.739140530409832,27.35000038146973,1.7026965724507832,27.459999084472656,-1.3018861134402993,27.540000915527344,0.03988291824481238
6394,2015-07-06,27.21999931335449,27.26000022888184,26.88999938964844,27.0,22858200.0,-0.004024903426953497,1.4666628519838945,-5.499856952126068,26.838225239698346,37.66060950720583,0.9554632487614079,1.2202996831173714,1.7131269973059489,1.4511806967658707,14.409464581641634,0.4400005340576101,-0.22146221284232936,-1.1180007934570355,-2.3688129323278986,0.13281134541382755,-1.743406862892467,-0.492594724021604,1.597864052480375,27.049147009530056,-13.765625566035073,0.6254060694354321,7,0.745000839233402,1.0350008010864293,1.9675006866455114,1.0400009155273473,0.8000011444091832,0,0.04188101858025295,-3.666687859617891,27.32999992370605,2.739140530409832,27.35000038146973,1.7026965724507832,27.459999084472656,0.04188101858025295
6395,2015-07-07,27.36000061035156,27.45000076293945,26.88999938964844,27.21999931335449,25436700.0,0.005143324780628733,2.499991059348003,0.6363715179941668,24.334640192968465,35.364457004684816,0.6344931797618685,1.0623052783871891,1.5584928091441768,1.331356630825173,14.274458919766293,0.5600013732910085,-0.3167017856981218,-0.9319994926452679,-2.2572459529301874,0.3932469676396515,-1.5946227227877294,-0.26937626250280644,1.265076357864661,50.00010145465649,10.411384168422828,0.6626232301424597,7,0.5099992752075266,0.894999504089359,1.827499389648441,0.899999618530277,0.5399990081787145,1,0.02448830633579968,1.4666628519838945,27.21999931335449,-3.666687859617891,27.32999992370605,2.739140530409832,27.35000038146973,0.02448830633579968
6396,2015-07-08,26.989999771118164,27.15999984741211,26.84000015258789,27.07999992370605,27863400.0,-0.013523422184917866,1.55999755859375,-0.6428522772169063,15.10791268187559,31.685971787984137,0.8071979783002234,1.405941012712244,1.9070029719785992,1.6791911407432636,13.783317202559656,0.5200004577636683,-0.4168931748094771,-1.2395003318786628,-2.6873079075679556,0.20830724381062993,-1.963404119723311,-0.5155965440340147,1.461569439241277,20.54790583440023,-14.09655676932302,0.7239037878446466,7,0.755000114440918,1.1050004959106445,2.315000057220459,1.2700004577636719,1.7100009918212855,2,0.04742499805484357,2.499991059348003,27.36000061035156,1.4666628519838945,27.21999931335449,-3.666687859617891,27.32999992370605,0.04742499805484357
6397,2015-07-09,26.90999984741211,27.45000076293945,26.899999618530273,27.3799991607666,20129700.0,-0.0029640579616330154,-1.2449036788490364,5.222205738990585,5.426403009173001,27.080572582248898,0.7111555802992804,1.4209668408534135,1.9502772060791358,1.736813497497721,14.260697019055108,0.5500011444091761,-0.5261840324777225,-1.2320002555847154,-2.778427246500577,0.3144267353311463,-2.005213751042646,-0.45878676012678454,1.3481810760147468,9.589005304000208,-17.46407640571139,0.7732134954579303,7,0.755000114440918,1.1850004196166992,2.385000228881836,1.3500003814697266,2.120000839233402,3,0.048309150666367096,1.55999755859375,26.989999771118164,2.499991059348003,27.36000061035156,1.4666628519838945,27.21999931335449,0.048309150666367096
6398,2015-07-10,27.28000068664551,27.36000061035156,27.040000915527344,27.270000457763672,16079300.0,0.013749566753304299,2.7647006024976193,-0.021277113812072573,18.411601068664524,23.570750478767177,0.18503366737911264,0.9765978706054668,1.5557971686109475,1.3482755179101282,15.442693159390553,0.4500007629394496,-0.6181963537718467,-0.7829994201660107,-2.3364012124230378,0.7704023720910165,-1.5597003162945242,-0.0062985240374970886,0.8079985442806681,72.13116291867925,48.93258318024605,0.7767008961285137,7,0.1949996948242152,0.8149995803832972,1.9949994087219203,0.9799995422363246,1.5499992370605398,4,0.03189145564467144,-1.2449036788490364,26.90999984741211,1.55999755859375,26.989999771118164,2.499991059348003,27.36000061035156,0.03189145564467144
6399,2015-07-13,27.790000915527344,27.79999923706055,27.420000076293945,27.489999771118164,20623100.0,0.01869502258229394,1.375011175948137,29.999427808495923,31.97495218181855,22.711756495911374,-0.44899967270620067,0.42955193370694644,1.0338316011789388,0.8196414907722378,15.539066450643402,0.5199985504150391,-0.6997179965331384,-0.2354991912841804,-1.7765784539621343,1.3055800713937735,-1.0060388226231574,0.5350404400547966,0.14823842599824033,98.95850718037936,77.29719903156574,0.7705396313389772,7,-0.4550008773803711,0.30499935150146484,1.359999656677246,0.4699993133544922,0.45999908447265625,0,0.02878730517110406,2.7647006024976193,27.28000068664551,-1.2449036788490364,26.90999984741211,1.55999755859375,26.989999771118164,0.02878730517110406
6400,2015-07-14,28.03000068664551,28.040000915527344,27.70000076293945,27.8700008392334,20932800.0,0.00863619155133133,2.777773068283005,0.533330790211536,38.41464655657178,23.60314464706616,-0.6841266733028384,0.16243915737462444,0.7747372587246879,0.5650884260015019,15.139682155880097,0.3400001525878942,-0.7705698184908449,0.027000522613530364,-1.4992070728218359,1.5532081180488966,-0.7361032751041527,0.7901043203312135,-1.1900005340576207,99.1666481230115,74.50090311285189,0.7631037977176822,7,-0.5900001525878942,0.06499958038329723,1.0949993133544886,0.22999954223632457,-0.23000144958496094,1,-0.00035676877049106714,1.375011175948137,27.790000915527344,2.7647006024976193,27.28000068664551,-1.2449036788490364,26.90999984741211,-0.00035676877049106714
6401,2015-07-15,28.11000061035156,28.239999771118164,27.809999465942386,27.86000061035156,23378400.0,0.0028540821172424735,-1.4571285326591241,1.5625014901175058,43.50650758077259,25.70618828395814,-0.7400518995382157,0.03708549947245743,0.6748891347299271,0.46606249349531126,15.164293091672002,0.4300003051757777,-0.8491516820929448,0.13700037002563192,-1.3538716763950092,1.627872416446273,-0.6084356531846886,0.8824363932359525,-1.2460004425048794,90.29857119676123,60.21246184896219,0.7454360232103209,7,-0.5700006484985316,-0.015000343322750354,0.8849992752075231,0.149999618530277,-1.0699996948242152,2,-0.007470686135238047,2.777773068283005,28.03000068664551,1.375011175948137,27.790000915527344,2.7647006024976193,27.28000068664551,-0.007470686135238047
6402,2015-07-16,28.31999969482422,28.420000076293945,28.209999084472656,28.239999771118164,21058100.0,0.007470618282211072,-1.9999863762074086,0.31999969482421875,48.74214043954158,28.08411432789827,-0.8917653497483933,-0.23289722981381544,0.45609947082793667,0.23774605902627854,15.774023867386619,0.30999946594238637,-0.8265061691099653,0.3774994850158677,-1.054744017462582,1.8097429874943174,-0.3386222662233571,1.0936212362550926,-1.4009595428466781,92.75359113883987,56.68829413021221,0.7161217512392247,7,-0.6899995803833008,-0.22499942779541016,0.5650005340576172,-0.05999946594238281,-1.8500003814697301,3,0.013418116956571913,-1.4571285326591241,28.11000061035156,2.777773068283005,28.03000068664551,1.375011175948137,27.790000915527344,0.013418116956571913
6403,2015-07-17,28.18000030517578,28.309999465942386,27.96999931335449,28.270000457763672,24248900.0,-0.00494348132616762,3.0000448792746672,-1.125002980235081,48.43749534339096,30.484033228308554,-0.691200736816576,-0.18342346834113243,0.5829212019742727,0.3584280477023327,16.418915429672833,0.3500003814697301,-0.7672046008439715,0.2890000343322754,-1.0201246160085375,1.5981246846730883,-0.3655622908381311,0.9435623595026819,-1.1709025577392573,76.0000228881836,36.617484351181574,0.6545623251704069,7,-0.5500001907348633,-0.08500003814697266,0.7049999237060547,0.18999958038330078,-2.9899997711181676,4,0.030163249548070814,-1.9999863762074086,28.31999969482422,-1.4571285326591241,28.11000061035156,2.777773068283005,28.03000068664551,0.030163249548070814
6404,2015-07-20,28.03000068664551,28.15999984741211,27.8799991607666,28.1299991607666,19477000.0,-0.005322910465076158,2.5000119209403238,1.1110922731318216,59.38695974036707,34.37873540024174,-0.4628979602782266,-0.11824508200796302,0.7228865210145621,0.49027730180164397,17.158473661507774,0.3000011444091797,-0.6792097044342285,0.18900041580200622,-1.0085922644056673,1.3865930960096797,-0.40979592430182876,0.7877967559058412,-0.9362487994775428,45.833366447057216,1.7234992007880976,0.5987963401038365,7,-0.4000005722045934,0.06499958038329723,0.8549995422363246,0.33999919891357067,-3.409999847412113,0,0.02854082117242651,3.0000448792746672,28.18000030517578,-1.9999863762074086,28.31999969482422,-1.4571285326591241,28.11000061035156,0.02854082117242651
6405,2015-07-21,27.84000015258789,28.25,27.790000915527344,27.959999084472656,23874000.0,-0.0067784705459583705,-3.1818591666522167,1.200007629510991,56.985310617195296,39.03177961527726,-0.22087667997479699,-0.01568328822976639,0.8868981179366351,0.65413215782565,18.113480323661165,0.45999908447265625,-0.6074724077713398,0.053999900817871094,-1.0263785378729757,1.134378339508718,-0.4861893185275541,0.5941891201632963,-0.6666733740723636,7.936397407213421,-38.991141835355556,0.5401892193454241,7,-0.18000030517578125,0.25500011444091797,0.9649996757507324,0.5299997329711914,-2.1599998474121094,1,0.014727005932648973,2.5000119209403238,28.03000068664551,3.0000448792746672,28.18000030517578,-1.9999863762074086,28.31999969482422,0.014727005932648973
6406,2015-07-22,27.53000068664551,28.059999465942386,27.440000534057614,27.82999992370605,26889200.0,-0.011135038227130245,-1.5833313465099375,2.5000158947133593,53.082194912608216,44.326867604547836,0.1941994857322662,0.20562251373584317,1.1674153634594795,0.9423047312736479,19.021924626304703,0.6199989318847727,-0.5265601815623562,-0.19299955368041566,-1.1687499398931571,0.7827508325323258,-0.6808747467867846,0.2948756394259533,-0.2818735102632779,9.183693329337673,-39.726435925231016,0.48787519310637006,7,0.19999980926513317,0.5649995803832972,1.2749991416931117,0.8399991989135707,-1.360000610351566,2,0.0098074298467421,-3.1818591666522167,27.84000015258789,2.5000119209403238,28.03000068664551,3.0000448792746672,28.18000030517578,0.0098074298467421
6407,2015-07-23,28.01000022888184,28.25,27.57999992370605,27.70000076293945,34103200.0,0.017435507819263174,-1.4363588443571889,-1.0333341810460408,60.059172933264385,48.95437558950338,-0.12667730945985411,-0.3307121869698513,0.6622586047236254,0.43219021353710474,19.58966312592426,0.7199993133544886,-0.43295390860520655,0.31199998855591105,-0.6025515999710969,1.226551577082919,-0.14527580570759113,0.7692757828194132,-0.6915606785049029,65.51728673843012,12.21030220181268,0.4572757942635036,7,-0.09000015258789418,0.0850000381469691,0.7749996185302699,0.35999965667724254,-2.0100002288818395,3,-0.03463046431375261,-1.5833313465099375,27.53000068664551,-3.1818591666522167,27.84000015258789,2.5000119209403238,28.03000068664551,-0.03463046431375261
6408,2015-07-24,28.399999618530273,28.770000457763672,28.3799991607666,28.45000076293945,39471700.0,0.013923576810481286,-7.6664971284463945,-0.16129429209554932,66.1202234203662,52.74829461600867,-0.3811828024744095,-0.759659725769037,0.24724656066337047,0.024416583212875764,20.0304396800882,0.7600002288818324,-0.2555965310057289,0.701999378204345,-0.21255221032266292,1.616550966731353,0.24472358394084281,1.1592751724678472,-1.0154664365983166,72.18038643172345,14.909526532601589,0.4572757942635036,7,-0.2949991226196289,-0.30499935150146484,0.38500022888183594,-0.029999732971191406,-2.520000457763672,4,-0.06795775813731031,-1.4363588443571889,28.01000022888184,-1.5833313465099375,27.53000068664551,-3.1818591666522167,27.84000015258789,-0.06795775813731031
6409,2015-07-27,28.209999084472656,28.559999465942386,28.190000534057614,28.309999465942386,30914400.0,-0.0066901597397784895,-4.285794084387904,1.9999618539006518,61.45550786897188,55.30839031738646,-0.14007010824058952,-0.606255462897149,0.4191823239765142,0.19871070222455245,19.71158967888614,0.36999893188477273,-0.03963959354369706,0.5154989242553718,-0.39016688770643526,1.4211647362171789,0.0626660182744665,0.9683318302362771,-0.7146285204741609,57.89463117181495,-0.2837061768497051,0.4528329059809039,7,-0.10499858856201172,-0.12999916076660156,0.6075010299682617,0.30500030517578125,-3.089998245239258,0,-0.10705418817533074,-7.6664971284463945,28.399999618530273,-1.4363588443571889,28.01000022888184,-1.5833313465099375,27.53000068664551,-0.10705418817533074
6410,2015-07-28,28.209999084472656,28.35000038146973,27.85000038146973,28.34000015258789,23573200.0,0.0,5.666598850515935,1.3000057220240244,68.26347236998475,58.05916418285448,-0.12499699341773862,-0.583398386344971,0.3846261362429395,0.18332385797639006,18.687453087576934,0.5,0.12867973881866135,0.4819990158081069,-0.44882059145629327,1.412818623072507,0.016589212175905033,0.9474088194403087,-0.6126581289729458,57.89463117181495,-4.835352528522648,0.4654098036322004,7,-0.10499858856201172,-0.17999935150146484,0.6075010299682617,0.4250011444091797,-2.559999465942383,1,-0.12725977886384487,-4.285794084387904,28.209999084472656,-7.6664971284463945,28.399999618530273,-1.4363588443571889,28.01000022888184,-0.12725977886384487
6411,2015-07-29,28.399999618530273,28.520000457763672,28.020000457763672,28.20000076293945,21419900.0,0.006735219433672279,1.2727245141685488,-1.5384400950732395,71.59420674449763,60.59828266118293,-0.30121064946045095,-0.7371602468736782,0.15479476811959358,-0.015207058802133133,17.264744331913516,0.5,0.23581530602486822,0.6249995231628418,-0.34302594826289123,1.5930249945885748,0.14098678744997528,1.1090122588757083,-0.7088459028494469,68.90750645533049,-0.5219628004700354,0.48401273571286735,7,-0.2949991226196289,-0.45999908447265625,0.44250059127807617,0.26000022888183594,-2.5,2,-0.09577462499611311,5.666598850515935,28.209999084472656,-4.285794084387904,28.209999084472656,-7.6664971284463945,28.399999618530273,-0.09577462499611311
6412,2015-07-30,28.29999923706055,28.459999084472656,28.20000076293945,28.21999931335449,17458100.0,-0.003521140239891918,-3.333412808163457,0.40000190735957525,66.03772113709232,62.553863304927525,-0.22836020307856586,-0.5927286537330367,0.21362585001920564,0.06872896165326736,15.429247445990518,0.2599983215332067,0.30376295481646665,0.47749919891357706,-0.49593451618139284,1.450932914008547,-0.009217658633907888,0.964216056461062,-0.5225377820130959,48.91291502969885,-19.341407633882667,0.4867168575474842,7,-0.1949987411499059,-0.45499897003174183,0.5425009727477992,0.4300003051757777,-2.7799987792968786,3,-0.07526499004202247,1.2727245141685488,28.399999618530273,5.666598850515935,28.209999084472656,-4.285794084387904,28.209999084472656,-0.07526499004202247
6413,2015-07-31,28.420000076293945,28.559999465942386,28.15999984741211,28.38999938964844,20376000.0,0.004240312454717232,1.580647146047746,0.3750089407051651,61.290311554229966,62.76534683980118,-0.3472544087717502,-0.6607599549860623,0.05686982577671529,-0.05562451184664141,13.67101650716401,0.399999618530277,0.34947237219954275,0.5430000305175788,-0.43636792949555314,1.5223679905307108,0.05331605051101107,1.0326840105241466,-0.5631355010291941,80.28175067966123,15.254021433871557,0.48968398000656604,7,-0.3149995803833008,-0.6149997711181641,0.4225001335144043,0.36999988555908203,-2.120000839233395,4,-0.08515130435599638,-3.333412808163457,28.29999923706055,1.2727245141685488,28.399999618530273,5.666598850515935,28.209999084472656,-0.08515130435599638
6414,2015-08-03,28.36000061035156,28.59000015258789,28.11000061035156,28.40999984741211,17450900.0,-0.0021111705060280483,1.3414620530522414,-1.6666030898343802,56.32184076042583,62.6916279668268,-0.2631999985578375,-0.5385891636654101,0.08478431760615024,0.006016090457034551,11.286428765827267,0.4799995422363317,0.359276212928183,0.4260004997253368,-0.5246421682514608,1.3766431677021345,-0.04932083426306377,0.9013218337137374,-0.4300851644868935,68.91897116551861,7.870456048698983,0.4753213339883991,8,-0.2550001144409144,-0.5550003051757777,0.46999979019165394,0.4299993515014684,-2.4200000762939453,0,-0.08744715783538248,1.580647146047746,28.420000076293945,-3.333412808163457,28.29999923706055,1.2727245141685488,28.399999618530273,-0.08744715783538248
6415,2015-08-04,28.03000068664551,28.459999084472656,27.88999938964844,28.21999931335449,18578100.0,-0.011636104252606971,-1.4255243166028395,3.800030518043381,48.60139930094986,62.193761787753644,0.10793649368115155,-0.1642416282443584,0.3836835656388793,0.3360742284908831,9.4108250508918,0.5699996948242152,0.3725468673982668,0.06250057220459482,-0.8494057848893348,0.9744069292985245,-0.3934526063423682,0.5184537507515579,0.7399997711181605,20.000163486847587,-35.80559170441839,0.4559531785469646,8,0.14499950408935192,-0.22500038146973012,0.7549996376037562,0.8699989318847621,-1.7700004577636719,1,-0.1038173305788943,1.3414620530522414,28.36000061035156,1.580647146047746,28.420000076293945,-3.333412808163457,28.29999923706055,-0.1038173305788943
6416,2015-08-05,28.270000457763672,28.60000038146973,28.10000038146973,28.11000061035156,19236200.0,0.008562246351727865,-4.55554613656615,-0.8421105467103519,49.13496111383903,60.97996047448416,-0.01794224258818744,-0.3198278936382337,0.12472444692024709,0.10231898209949719,7.26217819062743,0.5699996948242188,0.36658736373568956,0.2385003089904778,-0.5567556469114692,1.0337562648924248,-0.1591276689604939,0.6361282869414495,0.48239997863769446,53.52120243388041,2.2904087443717955,0.3976279779509733,8,0.039999961853027344,-0.4650001525878906,0.22249984741210938,0.42999935150146484,-2.25,2,-0.09267777845096847,-1.4255243166028395,28.03000068664551,1.3414620530522414,28.36000061035156,1.580647146047746,28.420000076293945,-0.09267777845096847
6417,2015-08-06,28.209999084472656,28.670000076293945,28.0,28.3700008392334,20143800.0,-0.0021224397707619858,-1.3103453945745789,-1.0000119209403016,50.53378584761582,59.24813407751189,0.0820397958492336,-0.16594847613302477,0.15307274095125223,0.16253121787636005,5.7952269636585925,0.6700000762939453,0.38198125196415944,0.11349897384643626,-0.48362592914388713,0.7106238768367596,-0.18506347764872544,0.41206142534159795,0.5251533309936534,41.02556578512976,-6.7799463750198825,0.29856245149516153,8,0.05000114440917969,-0.404998779296875,0.19750118255615234,0.4050006866455078,-2.5099983215332067,3,-0.08188583980542741,-4.55554613656615,28.270000457763672,-1.4255243166028395,28.03000068664551,1.3414620530522414,28.36000061035156,-0.08188583980542741
6418,2015-08-07,28.149999618530273,28.229999542236328,27.899999618530273,28.170000076293945,16039400.0,-0.002126886490237734,3.714305177111717,0.12500149009977707,52.20586172850582,58.220395617460106,0.1149339388573658,-0.03945169475789001,0.17877976431339704,0.22478985927213557,4.321487473241851,0.3299999237060547,0.4363186073377179,0.009999561309815164,-0.44699224843468244,0.46699137105431276,-0.21849634356243186,0.2384954661820622,0.5682497364196806,33.33333333333303,-14.113506150886025,0.2284959048722483,8,0.1100006103515625,-0.3449993133544922,0.12000036239624023,0.33500003814697266,-2.1700000762939453,4,-0.09342803539632571,-1.3103453945745789,28.209999084472656,-4.55554613656615,28.270000457763672,-1.4255243166028395,28.03000068664551,-0.09342803539632571
6419,2015-08-10,28.59000015258789,28.70000076293945,28.270000457763672,28.479999542236328,23740000.0,0.015630569805335837,1.6060479955611389,-5.499904634751097,62.62625743673009,57.594038402654036,-0.29669551167227937,-0.43895051370260774,-0.2898178571968941,-0.2103699820961893,3.7541646033740035,0.5500011444091761,0.43905498327808345,0.410000133514405,-0.05791752455990817,0.8779177915887182,0.17604130447724842,0.6439589625515616,0.11168420305603277,86.41970075869993,32.57158155479679,0.23395882903715606,8,-0.2950000762939453,-0.7849998474121094,-0.3450002670288086,-0.10500049591064453,-2.520000457763672,0,-0.0800979679365289,3.714305177111717,28.149999618530273,-1.3103453945745789,28.209999084472656,-4.55554613656615,28.270000457763672,-0.0800979679365289
6420,2015-08-11,28.020000457763672,28.38999938964844,27.85000038146973,28.239999771118164,25391900.0,-0.019937030142779588,1.0769250519937068,-1.999982660563185,57.58513237170723,56.03747458345511,0.2721366668512246,0.13730107305123695,0.2485625966138869,0.3594486325620778,3.6396004803823088,0.7399997711181605,0.36709013419106284,-0.15949954986572124,-0.6281129579597042,0.30911385822826176,-0.39380625391271096,0.07480715418126849,0.6800003051757777,19.999999999999748,-37.866252478181096,0.23430670404699067,8,0.25500011444091797,-0.21500015258789062,0.08999967575073242,0.3749990463256836,-2.1400012969970703,1,-0.07423268699946572,1.6060479955611389,28.59000015258789,3.714305177111717,28.149999618530273,-1.3103453945745789,28.209999084472656,-0.07423268699946572
6421,2015-08-12,27.899999618530273,28.10000038146973,27.40999984741211,27.79999923706055,41085000.0,-0.004282685127513952,1.7599916076980047,-0.45454860719764645,48.08361489405246,54.042573889784016,0.3506258512088749,0.25377360218729805,0.33812165875140465,0.4756946625990892,4.1830473964875425,0.6900005340576207,0.3236287309658117,-0.26900033950805735,-0.7533182603480526,0.2153175813319379,-0.5111592999280568,-0.02684137908805795,0.8000011444091761,37.984451423265604,-18.132678984714865,0.24215896041999768,8,0.1550006866455078,-0.09499931335449219,0.16250038146972656,0.49499988555908203,-2.3599987030029297,2,-0.05878134093447085,1.0769250519937068,28.020000457763672,1.6060479955611389,28.59000015258789,3.714305177111717,28.149999618530273,-0.05878134093447085
6422,2015-08-13,28.70000076293945,29.209999084472656,28.690000534057614,28.78000068664551,61154000.0,0.02867387653574882,-9.399931335710484,-0.7999961853173857,54.5731819009145,53.29622615052674,-0.432108960325543,-0.5442005816598439,-0.48397520964848084,-0.3229684175182115,4.393899923531154,1.3099994659423828,0.27519635236422957,0.5120007514953571,-0.02428651909363566,1.0482880220843498,0.2438571162008607,0.7801443867898534,-1.2900009155273402,71.66674790562415,16.85523725454499,0.26814363529449564,8,-0.39000129699706676,-0.6450014114379847,-0.7800006866455043,-0.33000087738036754,-3.159999847412106,3,-0.09337979909172978,1.7599916076980047,27.899999618530273,1.0769250519937068,28.020000457763672,1.6060479955611389,28.59000015258789,-0.09337979909172978
6423,2015-08-14,29.03000068664551,29.04999923706055,28.75,28.78000068664551,24890800.0,0.011498254875734748,1.0689809394772742,-3.1250029802348034,61.9883138778418,53.92583427468407,-0.7448048503553792,-0.8508806343346116,-0.8172176079931681,-0.6431512306420579,4.715892075470646,0.34999847412110086,0.20257273167005252,0.7995006561279325,0.14433570572160903,1.454665606534256,0.4719181809247708,1.1270831313310943,-1.620000839233402,90.00008477108648,34.10885418123903,0.32758247520316247,8,-0.7200012207031286,-0.9050006866455114,-1.1500005722045934,-0.6600008010864293,-3.8900012969970703,4,-0.11470891646371684,-9.399931335710484,28.70000076293945,1.7599916076980047,27.899999618530273,1.0769250519937068,28.020000457763672,-0.11470891646371684
6424,2015-08-17,28.82999992370605,28.96999931335449,28.51000022888184,28.649999618530273,21264000.0,-0.006889450851148782,1.0,0.7200012207031108,58.5635364938024,55.03273840722324,-0.5264895046646352,-0.6196423191018319,-0.6218830390655548,-0.4257744116259765,4.735954708783055,0.5200004577636719,0.16057575241946154,0.559499931335445,-0.14028883065963882,1.2592886933305287,0.2096055503379013,0.9093943123329886,-1.384000091552732,78.88892656492705,22.290633194443508,0.34989438099754244,8,-0.5200004577636683,-0.5200004577636683,-1.0449995994567836,-0.4600000381469691,-3.5499992370605398,0,-0.09885537249433884,1.0689809394772742,29.03000068664551,-9.399931335710484,28.70000076293945,1.7599916076980047,27.899999618530273,-0.09885537249433884
6425,2015-08-18,28.25,28.71999931335449,28.18000030517578,28.709999084472656,32210400.0,-0.020117930115883698,1.2499980131766313,-2.555546136565981,48.12968245293348,54.92104077823373,0.0983407207015361,-0.00774859638270442,-0.04371381423707277,0.17431313002084892,4.893926470820762,0.6499996185302699,0.11830704553933558,-0.04099998474121236,-0.711079418070188,0.6290794485877633,-0.376039701405702,0.29403973192327726,-0.7687201828002941,46.66669492369543,-8.02862110227705,0.33503971666448834,8,0.05999946594238281,0.05999946594238281,-0.5349998474121094,0.11999988555908203,-2.8400001525878906,1,-0.07716815239560293,1.0,28.82999992370605,1.0689809394772742,29.03000068664551,-9.399931335710484,28.70000076293945,-0.07716815239560293
6426,2015-08-19,27.79999923706055,28.239999771118164,27.71999931335449,28.10000038146973,30023900.0,-0.01592923054652917,-1.260866680764376,0.652177698903687,44.26606086535794,54.22462689131619,0.5304422782503266,0.4885659436108405,0.40047900295686034,0.6413500417699076,4.63610002496713,0.5300006866455114,0.08554928650548277,-0.5045006752014132,-1.1185634981094204,0.109562147706594,-0.8115320866554185,-0.1974692637474078,-0.28414503451538664,5.369123221141571,-47.98979867952796,0.3070314114540038,8,0.5100002288818324,0.5100002288818324,-0.03249883651733754,0.5700006484985316,-1.769998550415039,2,-0.06906475284122926,1.2499980131766313,28.25,1.0,28.82999992370605,1.0689809394772742,29.03000068664551,-0.06906475284122926
6427,2015-08-20,27.040000915527344,27.75,27.040000915527344,27.559999465942386,37889400.0,-0.027338069870161852,-1.7307733219870227,1.7333218892852038,36.200013656611006,52.44619932777232,1.2371193209019395,1.2355137696435214,1.1321784552670913,1.4058351886515084,5.074214322872476,0.7599983215332067,0.0824830801697729,-1.215999031066893,-2.043968033869053,-0.3880300282647333,-1.6299835324679748,-0.8020145296658114,2.1699981689453125,0.0,-47.88984314149363,0.4139845014010804,8,1.0849990844726562,1.0849990844726562,0.7774991989135742,1.3299989700317383,-1.3800010681152344,3,-0.05547337090283333,-1.260866680764376,27.79999923706055,1.2499980131766313,28.25,1.0,28.82999992370605,-0.05547337090283333
6428,2015-08-21,26.46999931335449,27.34000015258789,26.46999931335449,26.8799991607666,48502400.0,-0.021079940195029345,-3.243908112282343,0.7884634429939603,32.849365608002415,49.13765579124702,1.725171865178421,1.7428687566590177,1.6602266496033913,1.9789706765922084,5.605720634933971,0.870000839233402,0.042169266049789655,-1.6895006179809613,-2.835578366617753,-0.5434228693441696,-2.262539492299357,-1.1164617436625655,2.6965998077392612,0.0,-43.36140349839279,0.5730388743183952,8,1.3699998855590856,1.3699998855590856,1.3925008773803746,1.9000005722045934,-0.8299999237060476,4,-0.035134054474944665,-1.7307733219870227,27.040000915527344,-1.260866680764376,27.79999923706055,1.2499980131766313,28.25,-0.035134054474944665
6429,2015-08-24,25.190000534057614,26.07999992370605,23.03000068664551,24.88999938964844,61667000.0,-0.04835658528525533,1.9326916816671726,-0.731710380632472,28.018584535365918,45.85248380943132,2.7626875988692774,2.9355219773468377,2.8928494599421732,3.259162839632271,7.30988981753011,3.4399986267089773,-0.03783124393230963,-2.818499469757082,-4.571599246054813,-1.0653996934593515,-3.6950493579059476,-1.9419495816082168,3.868734594726565,37.96134215697375,-8.00996048166629,0.876549888148866,8,0.9299993515014684,0.9299993515014684,2.6724996566772496,3.1799993515014684,1.0599994659423864,0,-0.0019849600376772303,-3.243908112282343,26.46999931335449,-1.7307733219870227,27.040000915527344,-1.260866680764376,27.79999923706055,-0.0019849600376772303
6430,2015-08-25,24.6200008392334,25.989999771118164,24.60000038146973,25.940000534057614,40610100.0,-0.02262801440014095,-1.0441158321085224,-4.399982198147428,23.122252569371724,43.07899910668901,3.1286936997010564,3.39694083764126,3.40980726924127,3.827959432298023,8.876783905547631,1.389999389648434,-0.14476495295528125,-3.2089992523193374,-5.521226465734912,-0.8967720389037623,-4.365112859027125,-2.05288564561155,4.077010223022459,30.518242456636134,-13.899149199979394,1.156113606707788,8,1.4999990463256836,1.4999990463256836,3.242499351501465,3.7499990463256836,1.1099987030029297,1,0.02680746648718091,1.9326916816671726,25.190000534057614,-3.243908112282343,26.46999931335449,-1.7307733219870227,27.040000915527344,0.02680746648718091
6431,2015-08-26,25.68000030517578,25.739999771118164,24.709999084472656,25.28000068664551,54783200.0,0.043054404135243196,2.961552145956593,-0.30303008409675275,33.76124209270645,40.76656135022145,1.9228822889370143,2.23743193725808,2.3005748883073593,2.771471449428333,10.8523953213758,1.1199989318847656,-0.313602738438572,-2.0129998207092292,-4.497376882077031,0.47137724065857256,-3.25518835139313,-0.7708112900253283,2.6769901345434555,56.144067882224405,10.830939496118006,1.2421885306839004,8,0.35999965667724965,0.4399995803833008,2.1974997520446777,2.689999580383301,0.07999992370605824,2,-0.010514036392330284,-1.0441158321085224,24.6200008392334,1.9326916816671726,25.190000534057614,-3.243908112282343,26.46999931335449,-0.010514036392330284
6432,2015-08-27,26.170000076293945,26.190000534057614,25.61000061035156,26.0,36504700.0,0.019080987745136557,4.523782708604105,0.42500059604701995,37.95620895256412,38.09632746963506,1.1580412522231995,1.6650437642129532,1.758928584298861,2.2851537189163835,12.692986277333068,0.5799999237060547,-0.42601929955337425,-1.4165000915527344,-3.972889444087734,1.1398892609822653,-2.694694767820234,-0.13830541528523455,1.8673709782408672,72.85382317238582,24.950251691485448,1.2781946762674994,8,-0.1700000762939453,-0.05000019073486328,1.7425003051757812,2.1999998092651367,0.6800003051757848,3,-0.0053496136507562575,2.961552145956593,25.68000030517578,-1.0441158321085224,24.6200008392334,1.9326916816671726,25.190000534057614,-0.0053496136507562575
6433,2015-08-28,26.0,26.04999923706055,25.81999969482422,25.90999984741211,26918900.0,-0.0064959906686412605,1.421065312104671,0.529412424687812,33.71069242746678,35.334900351153316,0.9532839345794031,1.7333156662376794,1.865215293780519,2.4553299331104768,14.638389224957592,0.35000038146972656,-0.5067498409623035,-1.4655001640319831,-4.084109342687732,1.153109014623766,-2.774804753359856,-0.15619557470411038,1.7369288324614551,93.98732458125859,48.85085352531394,1.3093045893278743,8,-0.125,0.11999988555908203,2.007500171661377,2.369999885559082,1.2299995422363281,4,-0.013076928945688127,4.523782708604105,26.170000076293945,2.961552145956593,25.68000030517578,-1.0441158321085224,24.6200008392334,-0.013076928945688127
6434,2015-08-31,25.8799991607666,26.11000061035156,25.739999771118164,25.940000534057614,32388300.0,-0.004615416893592239,-1.1764745481268515,-0.6666807951510647,35.73332831488844,33.957527669148305,0.6826038597498645,1.7475947967690075,1.9245974885091641,2.573533528725168,16.795144316842155,0.3700008392333949,-0.6908947507307772,-1.4615009307861335,-4.1360379263664875,1.2130360647942204,-2.7987694285763105,-0.12423243299595654,1.5745139829458985,80.50306015465131,30.857383019131603,1.3372684977901768,8,-0.24499893188476562,0.24000072479248047,2.220001220703125,2.4900007247924805,1.6600017547607422,0,-0.009273561781330875,1.421065312104671,26.0,4.523782708604105,26.170000076293945,2.961552145956593,25.68000030517578,-0.009273561781330875
6435,2015-09-01,25.1200008392334,25.6200008392334,25.01000022888184,25.21999931335449,32705400.0,-0.029366242124356012,-2.812507450587765,1.666603089834104,32.923839141608696,32.69728081095394,1.0637890815143436,2.4015330284575427,2.616797511325693,3.3207504485089245,18.76148590653206,0.8699989318847621,-0.9756711514609435,-2.0759992599487305,-4.904987346525687,0.7529888266282256,-3.4904933032372085,-0.6615052166602524,2.0690415570550833,27.702794134135516,-22.450578284578043,1.4144940432884772,9,0.26999950408935547,0.9999990463256836,2.972499370574951,3.2499990463256836,2.789999008178711,1,0.04498404152127744,-1.1764745481268515,25.8799991607666,1.421065312104671,26.0,4.523782708604105,26.170000076293945,0.04498404152127744
6436,2015-09-02,25.649999618530273,25.65999984741211,25.07999992370605,25.59000015258789,27925300.0,0.021098676814894857,13.500011920940413,-0.6000038147554955,30.622602938093593,32.077568508896455,0.21986116380628218,1.7551750054181632,2.028596887250071,2.7818804760445914,21.11562591674014,0.5799999237060582,-1.2498319625406502,-1.4150004386901855,-4.277038544565318,1.4470376671849472,-2.84601949162775,0.01601861424737905,1.2895002751796305,54.23722238386192,6.52403366377969,1.4310190529375664,9,-0.4649991989135742,0.4700002670288086,2.4175004959106445,2.7200002670288086,2.260000228881836,2,0.0031189054540281536,-2.812507450587765,25.1200008392334,-1.1764745481268515,25.8799991607666,1.421065312104671,26.0,0.0031189054540281536
6437,2015-09-03,25.899999618530273,26.149999618530273,25.729999542236328,25.8799991607666,27958400.0,0.009746588838909442,-1.625002980235081,0.33334392980894556,29.910126874233924,31.750986427366627,-0.23339821123164128,1.3947520063170735,1.7311267083989392,2.5270873750769454,23.111026936575616,0.5,-1.4526950161580956,-1.0495004653930664,-3.9034135109700294,1.8044125801838966,-2.476456988181546,0.3774560573954133,0.8049303227557658,78.07016369744743,34.231005608110145,1.4269565227884813,9,-1.289999008178711,0.2200002670288086,2.1225008964538574,2.4700002670288086,2.059999465942383,3,-0.005405381919321384,13.500011920940413,25.649999618530273,-2.812507450587765,25.1200008392334,-1.1764745481268515,25.8799991607666,-0.005405381919321384
6438,2015-09-04,25.520000457763672,25.649999618530273,25.35000038146973,25.420000076293945,26903500.0,-0.014671782485074947,-1.49999602635327,4.999904634751097,29.234621484415868,31.886101643927727,-0.0026014927874840055,1.6523316350035202,2.061807525608785,2.8930095438210586,25.08957265193669,0.5499992370605433,-1.6312012397917321,-1.2979996681213386,-4.161355031840465,1.5653556955977876,-2.7296773499809,0.13367801373822275,0.9644337282439359,44.73688613457171,5.111058024348921,1.4316776818595625,9,-0.125,0.5999994277954102,2.4549999237060547,2.84999942779541,2.3299999237060582,4,0.05211598353641289,-1.625002980235081,25.899999618530273,13.500011920940413,25.649999618530273,-2.812507450587765,25.1200008392334,0.05211598353641289
6439,2015-09-08,26.29999923706055,26.32999992370605,25.90999984741211,25.979999542236328,20932900.0,0.030564214941445567,1.2105205039401923,3.1999847412691804,38.06608255533535,33.54652719792369,-0.6801094119892817,0.72937045944985,1.2444057354091846,2.097738006804594,26.93223835758063,0.8099994659423793,-1.6950693506594874,-0.40350084304809286,-3.149232624578058,2.3422309384818725,-1.7763667338130738,0.969365047716888,-3.269998550415039,97.72722018322163,56.555115110065735,1.3728658907649822,9,-0.779999732971195,-0.1799993515014684,1.6550011634826625,2.0700006484985316,1.5200004577636683,1,0.035361229359477386,-1.49999602635327,25.520000457763672,-1.625002980235081,25.899999618530273,13.500011920940413,25.649999618530273,0.035361229359477386
6440,2015-09-09,25.940000534057614,26.729999542236328,25.8799991607666,26.5,25032300.0,-0.013688164009360348,-1.499992987711666,-1.7499999999999916,38.49009605917317,34.07195541641999,-0.12647831082338712,0.9755689030585408,1.5859030963025589,2.4510731911433936,28.734477327759933,0.8500003814697266,-1.7010936296784926,-0.6594995498657248,-3.3523318547199494,2.0333327549885,-2.0059157022928353,0.6869166025613858,-2.8439998626708913,52.121261162326846,6.1551028912197125,1.346416152427112,9,-0.0700006484985316,0.1799993515014684,2.0149998664855993,2.404999732971195,2.20999908447266,2,0.06168081528637703,1.2105205039401923,26.29999923706055,-1.49999602635327,25.520000457763672,-1.625002980235081,25.899999618530273,0.06168081528637703
6441,2015-09-10,26.26000022888184,26.489999771118164,25.85000038146973,25.899999618530273,26424600.0,0.012336148351426823,-1.7826115801171223,-0.64285884584862,44.89527923332514,34.84296322539344,-0.39733716273593345,0.5548524895739,1.2533181189026514,2.1172615161547874,29.877276122783513,0.639999389648434,-1.5419218825481913,-0.25749988555907777,-2.8826163788929335,2.367616607774778,-1.5700581322260057,1.0550583611078501,-3.018639602661132,65.94205803042654,13.576493339812437,1.3125582466669279,9,-0.39000034332275746,-0.14000034332275746,1.7300000190734828,2.0450000762939418,1.9899997711181605,3,0.06283319132326337,-1.499992987711666,25.940000534057614,1.2105205039401923,26.29999923706055,-1.49999602635327,25.520000457763672,0.06283319132326337
6442,2015-09-11,26.020000457763672,26.18000030517578,25.809999465942386,26.0,21529100.0,-0.00913936668036297,1.1764745481268515,0.05555673292925813,46.922029014171045,36.310889512805026,-0.20210605535192983,0.6153269308020128,1.4812304373809866,2.3385603811288647,31.487260985556915,0.4500007629394531,-1.2807537065780217,-0.36349964141845703,-2.7852628361039926,2.0582635532670785,-1.574381238761223,0.847381955924309,-2.639094274902341,48.55075969189377,-10.00748495759737,1.2108815973427673,9,-0.15000057220458984,0.09999942779541016,2.0374999046325684,2.2100000381469727,2.229999542236328,4,0.07263640877779132,-1.7826115801171223,26.26000022888184,-1.499992987711666,25.940000534057614,1.2105205039401923,26.29999923706055,0.07263640877779132
6443,2015-09-14,25.70000076293945,26.170000076293945,25.65999984741211,26.149999618530273,18636000.0,-0.012298220184263742,1.0816345596163504,-22.49942780850676,54.01575441731933,38.3422701908529,0.07919135020773638,0.709433008853491,1.7858198112440036,2.6389262274395513,33.22934164157334,0.5100002288818359,-1.163746352223459,-0.516999340057378,-2.607942799812477,1.573944119697721,-1.5624710699349258,0.5284723898201698,-2.1851308457031173,3.738404386546261,-55.053033719963494,1.0454717298775493,9,0.16999912261963246,0.41999912261963246,2.332499504089359,2.529999732971195,2.7999992370605504,0,0.08793767527011997,1.1764745481268515,26.020000457763672,-1.7826115801171223,26.26000022888184,-1.499992987711666,25.940000534057614,0.08793767527011997
6444,2015-09-15,25.979999542236328,26.07999992370605,25.559999465942386,25.559999465942386,20479400.0,0.010894893812635642,-1.4761922062116057,-0.933335876471296,61.22112652694318,41.48641323366784,-0.20688700644033275,0.21604870467541915,1.4968927848266596,2.339764431767364,35.51998068843631,0.5200004577636648,-1.1078253875639206,-0.09450054168701172,-1.7859333018699424,1.596932218495919,-0.9402169217784788,0.7512158384044554,-2.3365244399999945,35.89744007746749,-25.37690356880249,0.845716380091466,9,-0.07499980926513672,0.1400003433227539,2.0525007247924805,2.2500009536743164,2.3000011444091832,1,0.07197847852896588,1.0816345596163504,25.70000076293945,1.1764745481268515,26.020000457763672,-1.7826115801171223,26.26000022888184,0.07197847852896588
6445,2015-09-16,26.06999969482422,26.10000038146973,25.85000038146973,26.06999969482422,21245300.0,0.0034642091675780584,7.33314260283454,0.0,53.831040889267925,44.0651285615761,-0.16534621209017075,-0.04811227835495657,1.394312762873625,2.2286946714982534,38.07023490654641,0.25,-0.9972444329264221,0.10449962615966868,-1.2425507982213624,1.4515500505406997,-0.5690255860308469,0.7780248383501842,-2.3030636149878845,54.838716293263815,-6.791916342248086,0.673525212190515,9,-0.029999732971191406,0.05000019073486328,1.9800004959106445,2.160000801086426,2.9400005340576207,2,0.0671269666469323,-1.4761922062116057,25.979999542236328,1.0816345596163504,25.70000076293945,1.1764745481268515,26.020000457763672,0.0671269666469323
6446,2015-09-17,25.8799991607666,26.28000068664551,25.809999465942386,25.959999084472656,25409600.0,-0.007288091150048581,-3.2727517057820235,-100.0,46.97284632562112,45.960986278396895,0.06784542785803538,-0.009832667360072378,1.5811942929670408,2.3951891556817735,39.96399957806332,0.470001220703125,-0.9065609126986622,0.010499095916749468,-1.0233176657588245,1.0443158575923235,-0.5064092849210375,0.5274074767545365,-1.9945405424342688,44.44432670707364,-15.115343848740018,0.5169083808377867,9,0.16000080108642578,0.24000072479248047,2.160001277923584,2.350001335144043,3.4700012207031286,3,0.08771253985220118,7.33314260283454,26.06999969482422,-1.4761922062116057,25.979999542236328,1.0816345596163504,25.70000076293945,0.08771253985220118
6447,2015-09-18,25.540000915527344,25.739999771118164,25.25,25.56999969482422,40020100.0,-0.013137490582097344,1.648655057581475,0.3749850988245953,45.36290446627989,47.753017720826236,0.3927047005987383,0.2234856872371367,1.9166374490502918,2.702599760953049,41.27798591965747,0.6299991607666016,-0.7199705958826392,-0.25449914932250906,-1.1373997108562648,0.6284014122112467,-0.6959494300893851,0.18695113144436704,-1.5407606602388526,28.15540992228013,-25.93201137746687,0.44145028076687776,9,0.4499988555908203,0.5799989700317383,2.3899993896484375,2.689999580383301,3.409999847412106,4,0.10610802612873371,-3.2727517057820235,25.8799991607666,7.33314260283454,26.06999969482422,-1.4761922062116057,25.979999542236328,0.10610802612873371
6448,2015-09-21,25.540000915527344,25.81999969482422,25.35000038146973,25.45000076293945,21945600.0,0.0,-2.2413643419010834,-3.000127161749864,46.487614623402365,48.688743506167015,0.44235888307591154,0.15835934626760206,1.9000603859616518,2.6739924222920735,42.00319367497383,0.46999931335448863,-0.5465761638839908,-0.20799922943115234,-1.0374460189013384,0.6214475600390337,-0.6227226241662436,0.2067241653039389,-1.4315302887609391,28.15540992228013,-21.657415891995655,0.4147233947350929,9,0.4499988555908203,0.49999904632568715,2.64249849319458,2.554999351501465,3.5099983215332067,0,0.10610802612873371,1.648655057581475,25.540000915527344,-3.2727517057820235,25.8799991607666,7.33314260283454,26.06999969482422,0.10610802612873371
6449,2015-09-22,25.13999938964844,25.209999084472656,24.96999931335449,25.059999465942386,21305200.0,-0.0156617663093237,1.1818229107965967,0.8888865341414476,50.2231984151955,49.99242154572505,0.7381327750619704,0.5843845441977997,2.2620536658037302,3.0462829545536785,40.67717167677261,0.5700016021728551,-0.39047507965202044,-0.6055006980895961,-1.4422979426811828,0.23129654650199072,-1.0238993203853894,-0.18710207579380267,-0.9266676062632406,12.977091456543544,-37.99532678046816,0.41839862229579333,9,0.5900001525878871,0.860000610351559,3.0775003433227504,2.9550008773803675,4.220001220703118,1,0.13365157883556122,-2.2413643419010834,25.540000915527344,1.648655057581475,25.540000915527344,-3.2727517057820235,25.8799991607666,0.13365157883556122
6450,2015-09-23,25.28000068664551,25.309999465942386,25.01000022888184,25.21999931335449,18804200.0,0.005568866364201952,4.000031789426541,0.7500178814105745,45.476781623775445,50.057032922441756,0.5527975770636182,0.5231881348412983,2.077150208690494,2.874313304736443,39.216899821898146,0.2999992370605469,-0.18449896884287043,-0.4984993934631312,-1.1873965868847947,0.19039779995853223,-0.8429479901739647,-0.15405079675229771,-0.9660021929062665,23.664202161271668,-25.78422567415894,0.3444485967108322,9,0.34499931335448863,0.5949993133544886,3.0299987792968714,2.8149995803832972,3.8599987030029297,2,0.11867088285265703,1.1818229107965967,25.13999938964844,-2.2413643419010834,25.540000915527344,1.648655057581475,25.540000915527344,0.11867088285265703
6451,2015-09-24,25.40999984741211,25.5,24.920000076293945,25.09000015258789,35598000.0,0.005142371726092332,1.3199996948242188,5.333206179667497,43.828711250631216,49.713330948715104,0.32357323361962287,0.3920233160341553,1.9002546729139915,2.7121384803285977,37.55840249726339,0.5799999237060547,-0.1139525271467896,-0.3550002098083489,-1.062359581470396,0.3523591618536983,-0.7086798956393707,-0.0013205239773270705,-0.9993613117329829,54.444442089692046,8.260533804864622,0.35367968583102355,9,0.1900005340576172,0.22500038146972656,2.8999996185302734,2.685000419616699,3.4400005340576207,3,0.1416765211762241,4.000031789426541,25.28000068664551,1.1818229107965967,25.13999938964844,-2.2413643419010834,25.540000915527344,0.1416765211762241
6452,2015-09-25,26.03000068664551,26.29999923706055,25.79999923706055,25.809999465942386,37618300.0,0.024399875755864997,-3.1666375268219027,0.6875044703526214,56.05701390553227,49.94013755851653,-0.32951155588875736,-0.2519197563825806,1.2328250870129303,2.0677114110017385,36.05309969596474,0.889999389648441,-0.005752174697821744,0.27200059890747497,-0.4211109831950459,0.9651121810099959,-0.07455519214378725,0.6185563899587372,-1.5265877107040957,80.4348757527467,32.66061789674854,0.34655579105126133,9,-0.42000102996826527,-0.6400003433227575,2.2799987792968714,2.0649995803832972,2.7399997711181605,4,0.12754512513430383,1.3199996948242188,25.40999984741211,4.000031789426541,25.28000068664551,1.1818229107965967,25.13999938964844,0.12754512513430383
6453,2015-09-28,25.65999984741211,26.020000457763672,25.59000015258789,25.82999992370605,27211200.0,-0.01421439990292539,-1.7742002965624597,-0.7727233319461623,41.57895370863941,47.75767391203834,0.038239762672798605,0.09623723024841269,1.5546331487647116,2.409609132719865,34.549298769527205,0.44000053405762074,0.0030575689035572395,-0.08100023269653178,-0.7657479763823325,0.6037475109892689,-0.4233741045394339,0.26137363914637035,-1.0675234088188965,53.62320443057993,11.665026857245131,0.3423738718429004,9,-0.05000019073486328,-0.47499942779541016,2.4650001525878906,2.435000419616699,2.9500007629394496,0,0.12821515725219879,-3.1666375268219027,26.03000068664551,1.3199996948242188,25.40999984741211,4.000031789426541,25.28000068664551,0.12821515725219879
6454,2015-09-29,25.63999938964844,25.93000030517578,25.559999465942386,25.63999938964844,27095600.0,-0.0007794410710288968,-3.6250149011753603,-0.0,45.664724589410376,46.85030543427639,0.005519733375017211,0.10259574431179885,1.530050467174096,2.4036596042416924,32.92992669512289,0.3700008392333949,0.006204887180338403,-0.08900070190429332,-0.771901310351911,0.5938999065433244,-0.43045100612810216,0.2524496023195155,-0.962022026909505,52.17389501559755,11.02617318695792,0.34145030422380923,9,-0.02999973297119496,-0.7599992752075231,2.199999809265133,2.2700004577636683,2.8299999237060476,1,0.13299531702753553,-1.7742002965624597,25.65999984741211,-3.1666375268219027,26.03000068664551,1.3199996948242188,25.40999984741211,0.13299531702753553
6455,2015-09-30,26.25,26.3799991607666,25.8799991607666,26.0,32093700.0,0.023790976009064657,-1.040809335855696,100.0,49.86666368272717,47.171840696177064,-0.6439845490597236,-0.4410188137887445,0.8877609923271237,1.7642864783719183,30.584680336281888,0.7399997711181605,-0.01217653800572549,0.46449995040893555,-0.1927501109425549,1.121750011760426,0.13587491973319032,0.7931249810846808,-1.4899417500811687,91.0959423091997,50.891669781955315,0.3286250306757454,9,-0.6000003814697266,-0.5850000381469727,-0.13000011444091797,-0.05999946594237926,2.1800003051757812,2,0.11847621372767847,-3.6250149011753603,25.63999938964844,-1.7742002965624597,25.65999984741211,-3.1666375268219027,26.03000068664551,0.11847621372767847
6456,2015-10-01,25.729999542236328,26.15999984741211,25.54999923706055,26.04999923706055,26933200.0,-0.019809541248139828,1.259257689427642,-1.2799987792968892,46.40197606870616,47.28729309644665,-0.1648331062369337,0.0898911010894281,1.3787581467284795,2.2519117980280683,28.319510536334192,0.7000007629394496,-0.11946658881364058,-0.05950050354003977,-0.7142473401201492,0.5952463330400697,-0.3868739218300945,0.26787291475001496,-0.8911436406247972,21.686785749576256,-16.74038696244997,0.3273734182900546,10,-0.07999992370605469,-0.010000228881835938,0.3900003433227539,0.4600009918212926,2.7200012207031214,3,0.13253011690942818,-1.040809335855696,26.25,-3.6250149011753603,25.63999938964844,-1.7742002965624597,25.65999984741211,0.13253011690942818
6457,2015-10-02,25.76000022888184,25.790000915527344,25.34000015258789,25.399999618530273,34910700.0,0.0011659808464536958,1.1428506553073996,-1.1250029802350796,50.80213112856292,47.76668381924227,-0.1791886717350586,0.051504922313160506,1.3040305946640736,2.1890623967243314,26.814798516542172,0.4500007629394531,-0.17838290167512838,-0.022499847412106533,-0.6752630167192066,0.6302633218949936,-0.3488814320656566,0.3038817372414435,-0.845498581645316,40.38466123438621,-2.3300097533269266,0.3263815846535509,10,-0.11000061035156605,0.06499958038329723,0.3199996948242152,0.43000030517578125,2.4200000762939418,4,0.11995342100670547,1.259257689427642,25.729999542236328,-1.040809335855696,26.25,-3.6250149011753603,25.63999938964844,0.11995342100670547
6458,2015-10-05,26.85000038146973,26.979999542236328,25.96999931335449,26.040000915527344,30217900.0,0.04231367014375231,-1.1263102946343337,2.2499947018183235,59.56043836273376,48.8041549245243,-1.1888431483237625,-0.9842069047358883,0.16847453303611104,1.070302269304893,24.683083563436668,1.2199993133544886,-0.156242135263561,1.0010003089904806,0.2054627946826919,1.7965378232982694,0.6032315518365863,1.398769066144375,-1.862878818433213,92.07321895440062,46.49288552534642,0.39776875715389404,10,-0.9000005722045934,-0.9000005722045934,-0.7900004386901891,-0.6599998474121094,1.129999160766598,0,0.07150838171380469,1.1428506553073996,25.76000022888184,1.259257689427642,25.729999542236328,-1.040809335855696,26.25,0.07150838171380469
6459,2015-10-06,27.229999542236328,27.46999931335449,26.979999542236328,27.03000068664551,33758200.0,0.014152668728781403,-2.2666526794966924,0.24691233019287234,61.98345967537271,50.638230263590664,-1.3870628597935557,-1.3607255128857147,-0.24747895525453245,0.6682509962335743,23.64262905214402,0.6199989318847585,-0.08417733198662702,1.3344994544982924,0.34330730043411606,2.325691608562469,0.8389033774662025,1.8300955315303824,-2.1233053004478215,88.73240067231842,42.49224513377219,0.49559607703208836,10,-1.0349998474121094,-1.0349998474121094,-1.232499599456787,-1.0399990081787074,0.5900001525878906,1,0.05067943780075046,-1.1263102946343337,26.85000038146973,1.1428506553073996,25.76000022888184,1.259257689427642,25.729999542236328,0.05067943780075046
6460,2015-10-07,27.540000915527344,27.95000076293945,27.0,27.520000457763672,29749700.0,0.011384553011474452,1.2619061675469336,0.10000286103932199,66.73387244080018,53.18324817360944,-1.500570893122621,-1.6281910661557681,-0.5905737133741553,0.3297927017396205,23.26315370806624,0.9500007629394496,-0.0037692223419334425,1.5645008087158203,0.3298181022630473,2.7991835151685933,0.9471594554894338,2.181842161942207,-2.244242268013558,84.291197259265,36.26141592459941,0.617341353226386,10,-0.8950004577636719,-1.1050004959106445,-1.6625008583068848,-1.350000381469723,0.2899990081787074,2,0.03376900388201509,-2.2666526794966924,27.229999542236328,-1.1263102946343337,26.85000038146973,1.1428506553073996,25.76000022888184,0.03376900388201509
6461,2015-10-08,27.90999984741211,28.020000457763672,27.43000030517578,27.51000022888184,22500200.0,0.013434964400315552,-1.1071454116300694,19.999523173755307,73.74745814540177,55.14885308915049,-1.65242100181106,-1.9692000065320059,-0.9961741463042202,-0.07015364296199067,22.862972542846684,0.5900001525878906,0.10508258064100318,1.8519997596740723,0.34647865237162634,3.357520866976518,1.099239206022851,2.6047603133252935,-2.3488169883557575,95.89550008113348,43.47831064496114,0.7527605536512223,10,-1.2299995422363281,-1.4399995803833008,-2.1549997329711914,-1.734999656677246,-1.7000007629394531,3,0.018631331444162846,1.2619061675469336,27.540000915527344,-2.2666526794966924,27.229999542236328,-1.1263102946343337,26.85000038146973,0.018631331444162846
6462,2015-10-09,27.90999984741211,28.149999618530273,27.81999969482422,28.01000022888184,22125800.0,0.0,-1.3571365317674948,-0.2500011920940435,73.74745814540177,58.72313135990186,-1.5172538379592169,-1.9187197870631785,-1.0292858687709128,-0.1000857375449371,22.453076327250272,0.3299999237060547,0.24270130500600473,1.7574997901916518,0.03971818377728553,3.475281396606018,0.8986089869844669,2.6163905933988367,-2.05375887651088,88.9908377284006,32.120651908326224,0.8588908032071838,10,-1.1649999618530273,-1.375,-2.2574996948242188,-1.7849998474121094,-1.1199989318847656,4,0.0193479368856897,-1.1071454116300694,27.90999984741211,1.2619061675469336,27.540000915527344,-2.2666526794966924,27.229999542236328,0.0193479368856897
6463,2015-10-12,27.959999084472656,28.10000038146973,27.76000022888184,27.93000030517578,14486000.0,0.0017914452645610979,1.1935396542176326,-0.2999866486104912,80.38790676031303,62.58126271222438,-1.348496999254717,-1.8874973630836251,-1.116367102370468,-0.17811416180814987,21.860222327823635,0.3400001525878906,0.3952617916999266,1.6944991111755385,-0.18744234584613295,3.57644056819721,0.753528382664701,2.635469839686376,-1.7826319029033613,83.76063917367794,20.456810105039494,0.9409707285108363,10,-1.2149991989135742,-1.4249992370605469,-2.594998836517334,-1.8399991989135742,-1.1499996185302699,0,0.007868427321419347,-1.3571365317674948,27.90999984741211,-1.1071454116300694,27.90999984741211,1.2619061675469336,27.540000915527344,0.007868427321419347
6464,2015-10-13,27.85000038146973,27.95000076293945,27.739999771118164,27.75,15107200.0,-0.003934145443660331,-2.4999920527695507,3.333481688708155,77.87417955057745,65.69320891976331,-0.9968741097176625,-1.718318840622299,-1.0435588828359208,-0.09403507415945356,21.13692948665736,0.2199993133544922,0.4494076341244053,1.4910003662109403,-0.5130680335460589,3.4950687659679396,0.48896616633243895,2.4930345660894417,-1.3964646587258969,73.9131011674639,5.363997008475636,1.0020341998784998,10,-1.105000495910648,-1.3150005340576207,-2.092500209808353,-1.730000495910648,-0.7299995422363317,1,0.004667833356766904,1.1935396542176326,27.959999084472656,-1.3571365317674948,27.90999984741211,-1.1071454116300694,27.90999984741211,0.004667833356766904
6465,2015-10-14,27.81999969482422,27.899999618530273,27.59000015258789,27.75,20144000.0,-0.0010772239222471836,1.6956528950292737,0.6999942779759045,76.71838920043645,69.06169926773333,-0.8054503320607402,-1.6342807747210344,-1.0412255659601009,-0.08767717995082336,20.323371765069535,0.3099994659423828,0.6142174153118631,1.3734996795654304,-0.7278909424689104,3.474890301599771,0.3228043685482618,2.424194990582599,-1.1289590266702838,54.166633552943544,-15.498789288290716,1.0506953110171695,10,-1.0749998092651367,-1.2849998474121094,-2.0,-1.6999998092651367,-0.4499988555908203,2,0.0,-2.4999920527695507,27.85000038146973,1.1935396542176326,27.959999084472656,-1.3571365317674948,27.90999984741211,0.0
6466,2015-10-15,28.149999618530273,28.190000534057614,27.8700008392334,28.10000038146973,18996900.0,0.011861967193603107,3.9230317791017137,0.7142779291552626,75.11846349100742,71.7635139746716,-0.8449260983189468,-1.8819888577540098,-1.4033657664053223,-0.4346911813580334,19.88615866010678,0.3700008392333949,0.7848567497325973,1.5899995803832994,-0.6247164960648206,3.8047156568314193,0.4826415421592394,2.6973576186073593,-1.2547046973236498,93.3331849840901,23.9960609725848,1.1073580382240604,10,-1.0699996948242223,-1.5949993133544922,-2.1549997329711914,-2.0299997329711914,-0.5799999237060547,3,-0.011367662492385078,1.6956528950292737,27.81999969482422,-2.4999920527695507,27.85000038146973,1.1935396542176326,27.959999084472656,-0.011367662492385078
6467,2015-10-16,28.25,28.35000038146973,28.0,28.34000015258789,19948300.0,0.003552411468023653,5.363607990012138,-1.8000305180439213,82.78480572571469,74.34399923722503,-0.6197488585612803,-1.8641279191422093,-1.5330727547884422,-0.557045026297029,18.96157151596647,0.3500003814697301,0.9102737406969972,1.554500007629393,-0.7280235994703297,3.837023614729116,0.41323820407952994,2.6957618111792563,-1.1475521807372182,86.842059032422,14.876229116488886,1.141261803549862,10,-0.5850000381469727,-1.614999771118164,-2.255000114440918,-2.130000114440918,-0.8199996948242188,4,-0.07221242178857856,3.9230317791017137,28.149999618530273,1.6956528950292737,27.81999969482422,-2.4999920527695507,27.85000038146973,-0.07221242178857856
6468,2015-10-19,28.25,28.290000915527344,27.940000534057614,28.1200008392334,20778100.0,0.0,2.333321223240513,-1.4444326707074133,83.20611205696613,76.70207172406876,-0.4473144237563531,-1.7398972268699602,-1.5614575895348217,-0.5802641271096505,18.087287751451147,0.3500003814697301,1.1093252100002893,1.4190000534057603,-0.8962209311969715,3.734221038008492,0.2613895611043944,2.576610545707126,-0.9229927195399661,86.842059032422,11.861579710529028,1.1576104923013653,10,-0.5749998092651367,-1.614999771118164,-2.255000114440918,-2.130000114440918,-0.9799995422363281,0,-0.05168138352115592,5.363607990012138,28.25,3.9230317791017137,28.149999618530273,1.6956528950292737,27.81999969482422,-0.05168138352115592
6469,2015-10-20,28.5,28.520000457763672,28.149999618530273,28.20000076293945,20335800.0,0.008849557522123908,1.1764745481268724,2.3077013366198904,81.51260773582204,78.34415342351564,-0.5567700501602957,-1.8185034098127204,-1.8517073387426493,-0.8516265144484265,16.915584404431108,0.37000083923339844,1.3125250469307055,1.501000022888185,-0.7850113080888192,3.7870113538651893,0.3579943573996829,2.644005688376687,-0.9888539613582203,97.84941384939744,23.87853188031646,1.143005665488502,10,-0.5249996185302734,-1.7799997329711914,-2.505000114440918,-2.380000114440918,-1.260000228881836,1,-0.059298264352898755,2.333321223240513,28.25,5.363607990012138,28.25,3.9230317791017137,28.149999618530273,-0.059298264352898755
6470,2015-10-21,28.28000068664551,28.81999969482422,28.21999931335449,28.60000038146973,19008900.0,-0.007719274152789057,-1.7272593286169347,-1.0666683620919726,88.99086047126124,80.03786479305558,-0.24670673194652082,-1.4358443466555677,-1.6569684432869387,-0.6524100329491169,15.978466881163822,0.6000003814697301,1.3956284025808685,1.1310007095336942,-1.0722878055173304,3.334289224584719,0.02935645200818371,2.232644967059205,-0.5670837641793547,43.15793066478245,-35.880486172518424,1.101644257525512,10,-0.07500076293945668,-1.4100008010864293,-2.2675008773803746,-2.1600008010864293,-0.9600009918212926,2,-0.041018381161493145,1.1764745481268724,28.5,2.333321223240513,28.25,5.363607990012138,28.25,-0.041018381161493145
6471,2015-10-22,29.01000022888184,29.209999084472656,28.5,28.559999465942386,32162500.0,0.02581327880168871,-1.4912261915915686,-1.4062537252938512,90.93201666937323,81.94726018460796,-0.8987781824282095,-1.9840348752837507,-2.400397982470981,-1.3975617657654347,15.475783204051805,0.9299983978271449,1.460466181620184,1.6810002326965368,-0.512290094465321,3.8742905598583945,0.5843550691156061,2.7776453962774674,-1.0756667519440697,84.25204064008923,0.31079198752954085,1.0966451635809293,10,-0.610000610351566,-1.9450006484985387,-2.930000305175785,-2.8900003433227575,-1.7600002288818395,3,-0.05653220878004983,-1.7272593286169347,28.28000068664551,1.1764745481268724,28.5,2.333321223240513,28.25,-0.05653220878004983
6472,2015-10-23,29.35000038146973,29.3799991607666,28.93000030517578,29.020000457763672,26076900.0,0.011720101685810835,1.3077013366198629,0.7333319204848975,88.81990704925829,82.88414910560186,-1.132083884263377,-2.174019107412743,-2.775944571744663,-1.7510505278058695,16.294501056134695,0.4499988555908203,1.4883137243765532,1.855000400543215,-0.42516141891087855,4.135162219997309,0.7149194908161682,2.995081310270262,-1.1605337830249844,97.91674945097472,14.38433479004334,1.1400809097270468,10,-0.865000724792484,-2.2000007629394567,-3.2700004577636754,-3.230000495910648,-1.7800006866455114,4,-0.06064738206168219,-1.4912261915915686,29.01000022888184,-1.7272593286169347,28.28000068664551,1.1764745481268724,28.5,-0.06064738206168219
6473,2015-10-26,28.95000076293945,29.489999771118164,28.8799991607666,29.31999969482422,20354800.0,-0.013628606927815312,-1.392149236315766,-1.1212091437158616,76.54324621532324,82.73626762390694,-0.6446791598001091,-1.5967703928897947,-2.427510822439526,-1.3593382119459285,16.958543526437705,0.6100006103515625,1.4397185136480957,1.2905007362365701,-0.9054046216228215,3.486406094095962,0.19254805730687607,2.388453415166264,-0.5224276520303341,59.701571142672236,-22.215824217800872,1.0979526789296954,10,-0.41000080108642223,-1.7450008392333949,-2.8950009346008265,-2.8300008773803675,-1.510000228881836,0,-0.052504332217825245,1.3077013366198629,29.35000038146973,-1.4912261915915686,29.01000022888184,-1.7272593286169347,28.28000068664551,-0.052504332217825245
6474,2015-10-27,29.04999923706055,29.059999465942386,28.57999992370605,28.71999931335449,19480600.0,0.003454178635087013,1.7428515375937854,-0.8918942604105558,74.91750546081742,82.53616943061594,-0.6219629618792872,-1.505383344192314,-2.5725287424821346,-1.4666476113967555,17.409883264073066,0.47999954223633523,1.395719732093628,1.2199992179870627,-0.8410787779927986,3.281077213966924,0.1894602199971338,2.2505382159769916,0.44000053405761363,65.35430114470951,-15.59102374641715,1.03053899798993,10,-0.3699989318847692,-1.8449993133544957,-3.0349993705749547,-2.9299993515014684,-2.099998474121101,1,-0.06127362568140948,-1.392149236315766,28.95000076293945,1.3077013366198629,29.35000038146973,-1.4912261915915686,29.01000022888184,-0.06127362568140948
6475,2015-10-28,29.36000061035156,29.45000076293945,29.040000915527344,29.290000915527344,23741400.0,0.010671304008005755,2.27999877929694,0.21212033638700314,74.41080857524135,82.45754110664194,-0.7716942641669107,-1.655313769026293,-2.906177530325184,-1.777441356678107,18.71429049009158,0.4099998474121058,1.3301571160488876,1.3745005607604952,-0.653674582740809,3.4026757042617994,0.3604129890098413,2.388588132511149,0.12999916076660512,86.86876860387792,7.491729728278855,1.0140875717506523,10,-0.6450004577636683,-2.1550006866455043,-3.495000839233395,-3.240000724792477,-1.8800010681152308,2,-0.07220711155182802,1.7428515375937854,29.04999923706055,-1.392149236315766,28.95000076293945,1.3077013366198629,29.35000038146973,-0.07220711155182802
6476,2015-10-29,29.13999938964844,29.209999084472656,28.93000030517578,29.149999618530273,16717800.0,-0.007493229432207538,3.307701336619863,-0.14286103542229983,69.2789979898092,80.95689580265245,-0.44308886323002383,-1.2297976011592304,-2.6983606269512244,-1.5588811480808396,19.608673069546594,0.4300003051757777,1.2863394467461582,0.9839993476867726,-0.8050480142205956,2.7730467095941407,0.08947566673308671,1.8785230286404584,0.3318003845214825,61.538413169511465,-15.935884628349989,0.8945236809536845,10,-0.4249992370605504,-1.9349994659423864,-3.389999389648441,-3.019999504089359,-1.649999618530277,3,-0.06245709447306136,2.27999877929694,29.36000061035156,1.7428515375937854,29.04999923706055,-1.392149236315766,28.95000076293945,-0.06245709447306136
6477,2015-10-30,28.85000038146973,29.25,28.85000038146973,29.0,22334100.0,-0.00995192224615249,-4.333341810460132,14.99961853900936,62.97378589973798,78.70885956296044,-0.06596641812938842,-0.7340702196768767,-2.3996661982174814,-1.2787303152143004,20.24687256278415,0.3999996185302699,1.2520553383453255,0.5395003318786671,-0.8722321625193104,1.9512328262766445,-0.1663659153203234,1.2453665790776576,0.603963395690915,29.67038494913104,-45.066850675495935,0.7058662471989892,10,-0.030000686645511365,-1.4350004196167028,-3.232500076293949,-2.730000495910648,-1.7000007629394567,4,-0.05545928458626315,3.307701336619863,29.13999938964844,2.27999877929694,29.36000061035156,1.7428515375937854,29.04999923706055,-0.05545928458626315
6478,2015-11-02,28.770000457763672,28.8700008392334,28.51000022888184,28.8700008392334,28912600.0,-0.0027729609236830655,6.199984741269074,0.6666709052299791,63.52941440463502,76.71072697060632,0.10678189126505444,-0.5300283267973853,-2.2933455126469866,-1.212337185021326,21.564243910948345,0.36000061035155895,1.2125313343180935,0.36350040435791087,-0.88131683859201,1.6083176473078318,-0.2589082171170496,0.9859090258328713,0.6664840423278804,27.659583102523822,-45.23286436892417,0.6224086214749598,11,0.08499908447265625,-1.3550004959106445,-3.270000457763672,-2.65000057220459,-2.0400009155273438,0,-0.04171014055773603,-4.333341810460132,28.85000038146973,3.307701336619863,29.13999938964844,2.27999877929694,29.36000061035156,-0.04171014055773603
6479,2015-11-03,28.61000061035156,28.709999084472656,28.489999771118164,28.61000061035156,30555300.0,-0.005561343234839478,1.200026703288241,-0.0,61.18981853705762,73.62172231125037,0.317404750761785,-0.27546453670290916,-2.0670769388308052,-1.0619031785663466,22.40071894422796,0.2800006866455078,1.1337852943803775,0.1345005035400355,-0.9821199829125149,1.251120989992586,-0.4238097396862379,0.6928107467663089,0.7894245188916038,12.50007450572867,-60.16846773582906,0.5583102432262752,11,0.3799991607666051,-1.1950006484985316,-3.2125005722045863,-2.490000724792477,-1.840000152587887,1,-0.04089479382501726,6.199984741269074,28.770000457763672,-4.333341810460132,28.85000038146973,3.307701336619863,29.13999938964844,-0.04089479382501726
6480,2015-11-04,28.46999931335449,28.81999969482422,28.3700008392334,28.790000915527344,28591800.0,-0.004893439147513168,1.3684202601026958,-100.0,54.7904143743268,69.60598872291187,0.5444459499163656,-0.06558005629574026,-1.8426918199618463,-0.9314208866944291,22.714546074669446,0.4499988555908203,1.050359329347021,-0.052000713348391514,-1.0784019785744228,0.9744005518776397,-0.5652013459614054,0.46119991926462234,0.8748602944011736,11.363473805358817,-56.266660063684576,0.5132006326130149,11,0.4600009918212926,-1.0549993515014613,-3.2249994277954066,-2.3499994277954066,-2.3099994659423793,2,-0.05338948321302028,1.200026703288241,28.61000061035156,6.199984741269074,28.770000457763672,-4.333341810460132,28.85000038146973,-0.05338948321302028
6481,2015-11-05,28.43000030517578,28.61000061035156,28.290000915527344,28.5,21988600.0,-0.0014049529028244967,1.2068874799400469,0.21874795110059184,52.7439081122824,65.59754439658123,0.5515178629521671,0.016204340484136992,-1.7512061494202023,-0.9049425516391807,22.919969561927964,0.3199996948242152,0.9685431409494001,-0.11799974441528249,-1.104703198237683,0.8687037094071179,-0.6113514713264827,0.3753519824959177,0.8368706010980986,14.58328366274865,-48.525748419095166,0.49335172691120044,11,0.46000003814697266,-1.015000343322754,-2.772500514984131,-2.310000419616699,-1.9400005340576172,3,-0.033415432738018724,1.3684202601026958,28.46999931335449,1.200026703288241,28.61000061035156,6.199984741269074,28.770000457763672,-0.033415432738018724
6482,2015-11-06,28.45000076293945,28.54999923706055,28.15999984741211,28.309999465942386,26107600.0,0.0007034983309524012,1.294125896879198,-2.000027247956302,53.03031529058169,62.984996516054395,0.436309381559024,0.040826893371537665,-1.7342225682702441,-0.9419974375941642,22.913409128485778,0.38999938964844105,0.884248366523714,-0.12499933242798278,-1.066722518400809,0.8167238535448433,-0.5958609254143958,0.3458622605584303,0.7191831442597767,40.84514231218637,-18.466135498378947,0.4708615929864139,11,0.3549995422363317,-1.0350008010864222,-2.7650012969970668,-2.3300008773803675,-1.6000003814697195,4,-0.03374344344734903,1.2068874799400469,28.43000030517578,1.3684202601026958,28.46999931335449,1.200026703288241,28.61000061035156,-0.03374344344734903
6483,2015-11-09,28.18000030517578,28.489999771118164,28.0,28.35000038146973,25865900.0,-0.00949034975476648,1.1777822989119608,-1.2142750098773367,45.18072704459749,59.68091002536328,0.6544178879964981,0.3458882412393436,-1.424132520690499,-0.6952653695864548,22.884480865523404,0.48999977111816406,0.6903798658125169,-0.40599985122680593,-1.3222715552694417,0.5102718528158299,-0.8641357032481238,0.05213600079451197,0.868081514848992,21.951264898259197,-31.143267872208625,0.45813585202131824,11,0.5450000762939453,-0.4500007629394531,-2.442500591278076,-2.060000419616699,-0.9400005340576172,0,-0.03655076917995381,1.294125896879198,28.45000076293945,1.2068874799400469,28.43000030517578,1.3684202601026958,28.46999931335449,-0.03655076917995381
6484,2015-11-10,27.979999542236328,28.21999931335449,27.899999618530273,28.18000030517578,26701800.0,-0.007097259076420892,1.2857220708447192,1.1764745481268477,45.45452969133902,56.463545704929686,0.7673752692370783,0.5861814001696359,-1.181671056190062,-0.5170581551831503,22.81548628550803,0.3199996948242152,0.5010181637329829,-0.6125005722045884,-1.5084066769907594,0.2834055325815825,-1.060453624597674,-0.16454751981150295,0.9213508229849765,8.695643159978854,-43.769808824339904,0.44795305239308497,11,0.5950002670288086,0.25500011444091797,-2.0299997329711914,-1.859999656677246,-1.2600002288818395,1,-0.044674768422104605,1.1777822989119608,28.18000030517578,1.294125896879198,28.45000076293945,1.2068874799400469,28.43000030517578,-0.044674768422104605
6485,2015-11-11,27.81999969482422,28.10000038146973,27.75,28.10000038146973,32599300.0,-0.005718364904566453,1.499996594028613,1.3999980926586608,28.205129996569482,51.89978259456972,0.7665657249589479,0.7865058093997632,-0.955693505813116,-0.3785664542021294,22.879493399834942,0.3500003814697301,0.37520301437385584,-0.7725004196166978,-1.6684065244028687,0.12340568516947314,-1.2204534720097833,-0.3245473672236123,0.9211345509265207,8.139493621475877,-38.64020373307578,0.44795305239308497,11,0.6800003051757812,0.4250001907348633,-1.625,-1.6999998092651367,-1.5499992370605469,2,-0.037742604190462825,1.2857220708447192,27.979999542236328,1.1777822989119608,28.18000030517578,1.294125896879198,28.45000076293945,-0.037742604190462825
6486,2015-11-12,27.82999992370605,28.06999969482422,27.71999931335449,27.739999771118164,38135900.0,0.00035946186166535554,-4.384577012236035,-0.32142832814488687,18.333343929707652,46.939733486788576,0.6159768039271292,0.7919041432399858,-0.9153255697167495,-0.40783996740514894,22.587084760860645,0.3500003814697301,0.2459820329286586,-0.7465002059936552,-1.6860473161060376,0.19304690411872727,-1.2162737610498446,-0.27672665093746573,0.7327301578095557,13.25308680275474,-25.94037446084344,0.4697735550561904,11,0.4650001525878942,0.6300001144409215,-1.2899994850158656,-1.710000038146969,-1.19000053405761,3,-0.06000718939533334,1.499996594028613,27.81999969482422,1.2857220708447192,27.979999542236328,1.1777822989119608,28.18000030517578,-0.06000718939533334
6487,2015-11-13,26.209999084472656,26.68000030517578,25.81999969482422,26.290000915527344,94556200.0,-0.058210594454707554,1.0,-0.888907726868174,12.154701663501669,41.23143207110709,2.03624429820821,2.3728967184620515,0.7291978853809127,1.1877425080742725,22.98431281851641,2.0100002288818324,0.04369675031940545,-2.264500999450682,-3.6771283644152177,-0.8518736344861466,-2.97081468193295,-1.5581873169684144,2.1841848434107263,14.606718296044788,-21.084113166671784,0.7063136824822673,11,1.1100006103515625,1.4450006484985352,0.36500120162963867,-0.08999919891357422,0.6800003051757848,4,0.010682972011677228,-4.384577012236035,27.82999992370605,1.499996594028613,27.81999969482422,1.2857220708447192,27.979999542236328,0.010682972011677228
6488,2015-11-16,26.790000915527344,27.0,26.059999465942386,26.06999969482422,44949600.0,0.022129029046715765,-1.5405362214993936,-8.999809269502194,22.43908588824607,36.925795110128036,1.2805014598897664,1.7685833808629852,0.19321432832061447,0.5882034916717238,23.30278848761308,0.9400005340576136,-0.13233167841794113,-1.6114992141723619,-3.2114504395791776,-0.01154798876554608,-2.411474826875768,-0.8115236014689557,1.279998779296875,40.4167239533622,8.127899436115648,0.7999756127034072,11,0.529998779296875,0.8649988174438477,-0.15000104904174805,-0.6700010299682617,0.6099987030029297,0,0.002239621645836243,1.0,26.209999084472656,-4.384577012236035,27.82999992370605,1.499996594028613,27.81999969482422,0.002239621645836243
6489,2015-11-17,26.809999465942386,27.270000457763672,26.68000030517578,26.79999923706055,30490200.0,0.0007464930844198747,-3.720037231729234,0.01388918323231467,16.53544686737027,32.67524316491063,1.093292795178467,1.7027851908900615,0.19322845915301556,0.5505017419314377,23.200716317058863,0.5900001525878906,-0.2802184709502953,-1.507000637054439,-3.2565645337241875,0.24256325961530933,-2.3817825853893133,-0.6322186887195649,0.8100002288818331,43.42102951621129,17.291144001416146,0.8747819483348744,11,0.40500068664550426,0.845000267028805,-0.16999959945679066,-0.6899995803833043,0.5699996948242152,1,0.01603880319811357,-1.5405362214993936,26.790000915527344,1.0,26.209999084472656,-4.384577012236035,27.82999992370605,0.01603880319811357
6490,2015-11-18,27.1200008392334,27.15999984741211,26.729999542236328,27.0,27015700.0,0.011562901136376924,3.3000276567134286,11.999809269502194,24.102605484845043,29.492876206306487,0.6388360862549405,1.371754238078438,-0.0811397619307428,0.2362357722016526,22.75339062579946,0.43000030517578125,-0.4301500844424666,-1.138999271392823,-2.9687984541539763,0.6907999113683303,-2.0538988627734014,-0.22409968001224456,0.14999961853027344,57.77782864040799,34.63451943588301,0.9148995913805774,11,0.06499862670898438,0.534998893737793,-0.48000097274780273,-1.0000009536743164,0.18999862670898793,2,-0.01474931834442439,-3.720037231729234,26.809999465942386,-1.5405362214993936,26.790000915527344,1.0,26.209999084472656,-0.01474931834442439
6491,2015-11-19,27.3700008392334,27.649999618530273,27.04999923706055,27.10000038146973,27417400.0,0.00921828880028408,-2.2432212301792296,2.249988079154385,30.829043450933156,27.026068224123318,0.2488298210184432,1.0462307377084947,-0.3021830343871912,-0.015340980323969688,21.581103726651943,0.600000381469723,-0.5666235957015218,-0.8069993019104018,-2.6420740952160955,1.0280754913952919,-1.7245366985632486,0.11053809474244503,-1.5500011444091797,84.69951961911393,59.80491207083379,0.9175373966528463,11,-0.21500110626220703,0.28499889373779297,-0.7300009727478027,-1.2500009536743164,0.39999961853027344,3,-0.04019000174427967,3.3000276567134286,27.1200008392334,-3.720037231729234,26.809999465942386,-1.5405362214993936,26.790000915527344,-0.04019000174427967
6492,2015-11-20,27.56999969482422,27.78000068664551,27.459999084472656,27.59000015258789,26502800.0,0.007307228697783996,-1.6666613685131029,-0.07407564390567921,34.92462624624517,25.886501468750836,-0.09959836147411849,0.7441966083846694,-0.4625670395798025,-0.21401324670486588,20.102669363295156,0.4099998474121129,-0.6693762108403263,-0.5180004119873054,-2.2849318863490105,1.2489310623743997,-1.401466149168158,0.36546532519354713,-1.71340000152588,87.79064867550235,60.63317351364533,0.8834657371808522,11,-0.5500001907348633,0.08500003814697266,-0.7524995803833008,-1.4499998092651367,-0.039999008178707385,4,-0.033732329179182674,-2.2432212301792296,27.3700008392334,3.3000276567134286,27.1200008392334,-3.720037231729234,26.809999465942386,-0.033732329179182674
6493,2015-11-23,27.43000030517578,27.84000015258789,27.34000015258789,27.649999618530273,24684600.0,-0.005077961233155959,-1.5000023841880648,10.99971390425329,35.10101715552874,24.736111186994137,-0.08624401473277032,0.8057962624121799,-0.27344670736029997,-0.07316853938826284,18.493576702923015,0.5,-0.7736925419517959,-0.5819997787475586,-2.323391902120189,1.159392344625072,-1.4526958404338757,0.2886962829387585,-1.4964645721435552,64.65518091861868,34.17124101927254,0.8706960616863156,11,-0.4700002670288086,0.22499942779541016,-0.2800002098083496,-1.3100004196166992,-0.2700004577636719,0,-0.019686507820615873,-1.6666613685131029,27.56999969482422,-2.2432212301792296,27.3700008392334,3.3000276567134286,27.1200008392334,-0.019686507820615873
6494,2015-11-24,27.270000457763672,27.440000534057614,27.0,27.25,32859200.0,-0.005833023902005574,1.4444432670707699,-0.09091145539824697,34.924642983283846,25.48272374107351,-0.04196160111971636,0.8702223938645588,-0.07419894071131239,0.08851121232172687,17.574073896040776,0.44000053405761363,-0.8956701649798049,-0.6529996871948249,-2.352462291139325,1.0464629167496753,-1.5027309891670768,0.19673161477742696,-1.2220768595581077,48.64870437830779,15.095696727031317,0.8497313019722502,11,-0.3250007629394531,0.38499927520751953,-0.11500024795532227,-1.1500005722045898,-0.8600006103515625,1,0.004767112526013584,-1.5000023841880648,27.43000030517578,-1.6666613685131029,27.56999969482422,-2.2432212301792296,27.3700008392334,0.004767112526013584
6495,2015-11-25,27.239999771118164,27.38999938964844,27.0,27.31999969482422,22472500.0,-0.0011001351720537622,2.5454600625958275,-3.999904634751097,35.01259954117967,27.335974364570404,-0.11497707235363919,0.7728804571809462,-0.007391156173845559,0.11779898392557442,16.18905469649138,0.38999938964844105,-0.976516420605293,-0.5770003318786614,-2.159511422431713,1.00551075867439,-1.3682558771551854,0.21425521339786258,-1.0845515796496592,28.571396133532545,-7.076246164425925,0.791255545276525,11,-0.4099998474121094,0.41499996185302734,0.10750055313110352,-1.119999885559082,-0.9499988555908203,2,0.005139478370953299,1.4444432670707699,27.270000457763672,-1.5000023841880648,27.43000030517578,-1.6666613685131029,27.56999969482422,0.005139478370953299
6496,2015-11-27,27.31999969482422,27.479999542236328,27.239999771118164,27.25,9532300.0,0.0029368547862793637,-4.3333192048488955,-0.8749970197649191,35.98014465549899,29.983245808125663,-0.3072377463584104,0.5792374460112697,-0.042770271034807905,0.0434519616046245,14.894252884466807,0.23999977111816406,-1.0501075398832782,-0.4060004234313972,-1.873306136884036,1.0613052900212416,-1.1396532801577166,0.3276524332949222,-1.0634783856885512,38.095194844710065,2.976736940668971,0.73365285672632,11,-0.36999988555908203,0.33500003814697266,0.2175002098083496,-1.1999998092651367,-1.3099994659423793,4,-0.00036604059273570577,2.5454600625958275,27.239999771118164,1.4444432670707699,27.270000457763672,-1.5000023841880648,27.43000030517578,-0.00036604059273570577
6497,2015-11-30,27.25,27.479999542236328,27.20000076293945,27.34000015258789,30736700.0,-0.002562214334046242,-1.94737687473641,-1.2857220708446866,37.85900965327105,31.696570670906215,-0.08291968405696082,0.5514987456814993,0.08291765108633342,0.12003227305435615,13.71533646582358,0.27999877929687855,-1.0646199392094005,-0.3960000991821282,-1.7772187243030828,0.9852185259388264,-1.0866094117426037,0.29460921337834733,-0.8984699602571986,29.761899355588756,-6.732043379068006,0.6906093125604765,11,0.010000228881835938,0.4049997329711914,0.4824995994567871,-1.130000114440918,-1.8400001525878906,0,0.019082585606006397,-4.3333192048488955,27.31999969482422,2.5454600625958275,27.239999771118164,1.4444432670707699,27.270000457763672,0.019082585606006397
6498,2015-12-01,27.56999969482422,27.649999618530273,27.20000076293945,27.20000076293945,31406300.0,0.011743108066943897,-1.4324332683801648,-4.1110922731319,44.810129516190244,34.83820207633065,-0.31362165144211573,0.14439152490369622,-0.17652722141788502,-0.19736707323760072,13.037649998234793,0.44999885559082387,-1.0559730526400841,-0.01600036621093892,-1.2918721955374899,1.259871463115612,-0.6539362808742126,0.6219355484523348,-1.129161448310711,87.69231220674497,45.7123743407263,0.6379359146632751,12,-0.2849998474121094,0.08500003814697266,0.24749994277954102,-1.364999771118164,-2.7899990081787074,1,-0.0014508164171730398,-1.94737687473641,27.25,-4.3333192048488955,27.31999969482422,2.5454600625958275,27.239999771118164,-0.0014508164171730398
6499,2015-12-02,27.440000534057614,27.899999618530273,27.3700008392334,27.489999771118164,29178200.0,-0.004715239833354423,-4.578974842893569,-0.13513346323962352,45.15307202333188,37.177142802829195,-0.09483138299998117,0.19209158293529427,0.026659886951613032,-0.07364035296782845,12.199312451914372,0.529998779296875,-0.8476343296008899,-0.08749952316284393,-1.2695206398215788,1.094521593495891,-0.6785100814922131,0.5035110351665253,-0.9152125731796446,48.88896895046998,2.5198642305682384,0.5910105583293682,12,0.009999275207523084,0.1949996948242223,0.4324994087219274,-1.1800003051757777,-2.1700000762939418,2,-0.010204106457577411,-1.4324332683801648,27.56999969482422,-1.94737687473641,27.25,-4.3333192048488955,27.31999969482422,-0.010204106457577411
6500,2015-12-03,26.95000076293945,27.690000534057614,26.81999969482422,27.6299991607666,25783800.0,-0.017857134168419275,1.1749989867224988,13.600175478750916,40.00000866976726,38.1961389382552,0.4118257973208195,0.5927697906767797,0.5811493916897739,0.4033418617951092,11.85814506834432,0.8700008392333949,-0.7125917983804158,-0.5014993667602567,-1.6222375566199716,0.6192388230994581,-1.0618684616901142,0.05886972816960068,-0.31519586944929756,12.037136786929386,-36.92966194979807,0.560369094929857,12,0.4099988937377965,0.6849994659423864,0.9924993515014684,-0.6900005340576136,-1.6000003814697195,3,-0.02003713915548111,-4.578974842893569,27.440000534057614,-1.4324332683801648,27.56999969482422,-1.94737687473641,27.25,-0.02003713915548111
6501,2015-12-04,27.479999542236328,27.54999923706055,26.95000076293945,26.95000076293945,28143700.0,0.01966600238563676,-1.264150400184254,-0.7794118059548698,69.18431109513006,42.0027705881313,-0.11278982431989704,-0.012701046031843077,0.11893771405118159,-0.13800208429368155,11.660855348968038,0.5999984741211009,-0.539054208287439,0.07599945068359304,-0.9463282832675048,1.098327184634691,-0.4351644162919541,0.5871633176591402,-0.7439790707429665,61.11110129964625,7.475856818998224,0.5111638669755484,12,-0.11999988555908203,0.05500030517578125,0.48000049591064453,-1.2199993133544922,-2.879999160766598,4,-0.04330417199898329,1.1749989867224988,26.95000076293945,-4.578974842893569,27.440000534057614,-1.4324332683801648,27.56999969482422,-0.04330417199898329
6502,2015-12-07,27.489999771118164,27.559999465942386,27.26000022888184,27.559999465942386,15350200.0,0.00036390935401819924,7.571444141688503,-0.13207520009213458,62.77372059528853,45.07751541477127,-0.15123545884431877,-0.10362252954271156,0.1582508754154297,-0.16275759411168877,11.711210863679208,0.2999992370605469,-0.4124175904217928,0.13399972915649272,-0.7641480636582507,1.0321475219712362,-0.3150741672508772,0.5830736255638627,-0.6700000762939453,62.03704848374604,6.451751023292999,0.4490738964073715,12,-0.13000011444091797,0.04500007629394531,0.4700002670288086,-1.2299995422363281,-2.8299999237060547,0,-0.05383774298140431,-1.264150400184254,27.479999542236328,1.1749989867224988,26.95000076293945,-4.578974842893569,27.440000534057614,-0.05383774298140431
6503,2015-12-08,27.149999618530273,27.290000915527344,27.020000457763672,27.170000076293945,18635700.0,-0.01236813952050686,1.0769095337304497,0.28572207084467216,55.55556248130043,47.36983980343978,0.16189466240048844,0.16364629171783207,0.5565583799133478,0.16259578578856804,12.216846248201767,0.4699993133544922,-0.3414569005126893,-0.15450038909911967,-0.9678229565842535,0.6588221783860142,-0.5611616728416848,0.2521608946434455,-0.24359992980956946,30.555550649823125,-25.47092984327439,0.40666128374256666,12,0.21000003814697266,0.19500064849853516,0.9675002098083496,-0.8899993896484375,-3.529998779296875,1,-0.06408839026025581,7.571444141688503,27.489999771118164,-1.264150400184254,27.479999542236328,1.1749989867224988,26.95000076293945,-0.06408839026025581
6504,2015-12-09,26.729999542236328,27.35000038146973,26.65999984741211,26.959999084472656,24127400.0,-0.01546961628711363,-2.7297433835431617,11.49971390425329,43.84855272982827,48.35161237995629,0.5556753935374985,0.5114186356969235,1.031832315001985,0.5677531787288004,13.12998343130859,0.6900005340576207,-0.3127298238481657,-0.512000465393065,-1.2984275299927255,0.2744265992065955,-0.905213997692897,-0.11878693309323296,1.1700000762939453,6.796082345555811,-46.98435875135534,0.39321353229983064,12,0.5500001907348633,0.5900001525878906,1.4050002098083496,-0.4699993133544922,-2.879999160766598,2,-0.07295169805407609,1.0769095337304497,27.149999618530273,7.571444141688503,27.489999771118164,-1.264150400184254,27.479999542236328,-0.07295169805407609
6505,2015-12-10,26.770000457763672,27.040000915527344,26.65999984741211,26.739999771118164,23382400.0,0.0014964802174477487,-3.0,-0.1304380276317317,39.86484875548607,48.783246168843746,0.49393661068868155,0.4097280687705549,1.0290445480859596,0.5160252641518142,14.391026105037938,0.3800010681152344,-0.2751153792430294,-0.4194995880126946,-1.1833259356619443,0.3443267596365551,-0.8014127618373195,-0.03758641418806974,1.1051991653442386,12.222295219546469,-36.091927917351114,0.3819131738246255,12,0.5099992752075195,0.5499992370605469,1.4324994087219238,-0.5100002288818359,-3.8700008392333984,3,-0.05603287166044779,-2.7297433835431617,26.729999542236328,1.0769095337304497,27.149999618530273,7.571444141688503,27.489999771118164,-0.05603287166044779
6506,2015-12-11,26.15999984741211,26.489999771118164,26.1299991607666,26.489999771118164,34295700.0,-0.0227867239417493,1.1818223853423113,-10.999745692669592,29.080114327758494,47.8078133548979,1.0304498505081519,0.93620108479357,1.6867010349008105,1.1155825044289571,16.02212620016682,0.6400012969970703,-0.2400277927778447,-0.946000194549562,-1.7771669491830835,-0.11483343991604045,-1.3615835718663227,-0.5304168172328012,1.6908957801818865,2.0979496673477938,-39.519900980309345,0.4155833773167615,12,0.8549995422363281,1.0550003051757812,2.012500286102295,0.10000038146972656,-3.260000228881836,4,-0.030963282517851742,-3.0,26.770000457763672,-2.7297433835431617,26.729999542236328,1.0769095337304497,27.149999618530273,-0.030963282517851742
6507,2015-12-14,26.489999771118164,26.520000457763672,25.959999084472656,26.29999923706055,32642100.0,0.012614676056227125,3.479976806817575,-0.5757593272259524,36.79774332762738,46.917548222835364,0.6496212698997006,0.6622052725250462,1.4082070167714988,0.7692878968728678,15.267879943369863,0.5600013732910156,-0.19618737078748794,-0.6300003051757805,-1.4051675095727703,0.14516689922120918,-1.0175839073742772,-0.2424167029772839,1.2920599978027347,38.129510223516256,-0.5505504515609516,0.38758360219849547,12,0.4399995803833008,0.6949996948242188,1.6625003814697266,0.5550003051757812,-3.1199989318847656,0,-0.07134765594483261,1.1818223853423113,26.15999984741211,-3.0,26.770000457763672,-2.7297433835431617,26.729999542236328,-0.07134765594483261
6508,2015-12-15,26.85000038146973,27.11000061035156,26.61000061035156,26.71999931335449,30393700.0,0.013590057133336497,-1.8571553133514407,0.6842142247653967,44.41489294245547,46.83552832496021,0.19751951329068973,0.323517031248862,1.069818151822119,0.3886933835532318,14.614080295395782,0.6200008392333949,-0.15362487109918277,-0.2729996681213329,-1.0432382254900574,0.49723888924739157,-0.6581189468056969,0.1121196105630311,0.822735746384275,64.02881054282552,25.51049632316746,0.3851192786843627,12,-0.025000572204593396,0.3049993515014613,1.2599997520446742,0.24999904632568004,-3.680000305175785,1,-0.08156426454165078,3.479976806817575,26.489999771118164,1.1818223853423113,26.15999984741211,-3.0,26.770000457763672,-0.08156426454165078
6509,2015-12-16,27.239999771118164,27.290000915527344,26.68000030517578,27.0,22731500.0,0.01452511672653789,2.588217144716396,1.8461369171629614,50.0,47.94663847276385,-0.25013818160248746,-0.03437868702068059,0.6941575389683194,-0.01680738822398098,14.275385749759009,0.6100006103515625,-0.10831370458909717,0.09549970626830984,-0.6618495316486133,0.8528489441852329,-0.28317491269014994,0.4741743252267696,0.32997213413295867,96.24052063375514,54.13151906558355,0.37867461895846105,12,-0.48000049591064453,-0.2200002670288086,0.9875001907348633,-0.034999847412109375,-3.5200004577636754,2,-0.1328927666043137,-1.8571553133514407,26.85000038146973,3.479976806817575,26.489999771118164,1.1818223853423113,26.15999984741211,-0.1328927666043137
6510,2015-12-17,26.71999931335449,27.309999465942386,26.70000076293945,27.290000915527344,24812200.0,-0.01908959112088604,1.0,-2.3750089407052575,43.421047678283756,45.08405364866982,0.2612821524621829,0.47865926166434747,1.2127561574785055,0.4845105370237981,13.904552742993845,0.6099987030029368,-0.13374638122646942,-0.40450067520141886,-1.1853363259126048,0.37633497550976713,-0.7949185005570101,-0.014082849845827639,0.7533742226499278,56.296297342851766,13.114487035802917,0.39041782535559216,12,0.039999961853030896,0.24000072479248402,1.6850004196167028,0.48500061035156605,-3.2899990081787074,3,-0.10741014242655134,2.588217144716396,27.239999771118164,-1.8571553133514407,26.85000038146973,3.479976806817575,26.489999771118164,-0.10741014242655134
6511,2015-12-18,26.270000457763672,26.81999969482422,26.26000022888184,26.60000038146973,36732700.0,-0.016841274968368403,-2.1999934605261453,0.5789456072545995,40.08097353572343,42.56263730871815,0.5828896497537848,0.8875274617836659,1.6441672485363839,0.9099867031616142,14.56364092391812,0.5599994659423793,-0.16790671551012437,-0.79949951171875,-1.658568068168293,0.05956904473079305,-1.2290337899435215,-0.3699652334939785,1.1125706111488398,22.963058199548108,-21.01094164458909,0.42953427822477225,12,0.38499927520751953,0.6749992370605469,2.102499485015869,0.9349994659423828,-3.159999847412113,4,-0.12828324250133194,1.0,26.71999931335449,2.588217144716396,27.239999771118164,-1.8571553133514407,26.85000038146973,-0.12828324250133194
6512,2015-12-21,26.63999938964844,26.649999618530273,26.40999984741211,26.57999992370605,20242900.0,0.014084466137701313,5.0,-0.18181660549665282,40.681355678244344,40.909947663934126,0.08899737795060503,0.468292471183549,1.2594967325951067,0.5189643693391695,15.466212137697033,0.37999916076660156,-0.12825244497617305,-0.38300056457519105,-1.22857355272372,0.46257242357333794,-0.8057870586494573,0.03978592949907522,0.6700000762939453,36.19042255977271,-2.160414835147371,0.4227864940742646,12,0.015000343322750354,0.22000026702880504,1.737500667572018,0.5650005340576136,-2.8499984741210973,0,-0.14039038501522738,-2.1999934605261453,26.270000457763672,1.0,26.71999931335449,2.588217144716396,27.239999771118164,-0.14039038501522738
6513,2015-12-22,26.88999938964844,26.899999618530273,26.559999465942386,26.85000038146973,18966300.0,0.009384384599390838,10.33343929809068,0.6666560701909755,44.618382739647664,40.99548433169184,-0.22547309084855272,0.18526111002886836,0.9958158026408874,0.2472652002298794,16.06220887466226,0.3400001525878871,-0.25964204953581316,-0.106000518798826,-0.931091236225722,0.71909019862807,-0.518545877512274,0.306544839914622,0.339000053405762,59.999963669523446,22.032760999012687,0.41254535871344883,12,-0.2550001144409215,0.03999996185302379,0.597500324249264,0.31500053405761363,-3.409999847412113,1,-0.13090363072935207,5.0,26.63999938964844,-2.1999934605261453,26.270000457763672,1.0,26.71999931335449,-0.13090363072935207
6514,2015-12-23,27.399999618530273,27.40999984741211,27.0,27.040000915527344,18803700.0,0.018966167365483955,1.1578986994865206,9.000190739592771,54.38595447570773,42.60894052282758,-0.7045277581747911,-0.3314965484661343,0.48132494939206794,-0.28073084516477564,15.885582402774206,0.5200004577636683,-0.35251458985367634,0.397499752044677,-0.4386536288176508,1.2336531329070048,-0.020576938386486887,0.8155764424758409,-1.4400005340576172,99.13041459138773,55.49213633019828,0.4180766904311635,12,-0.7150001525878906,-0.4700002670288086,0.08750009536743164,-0.19499969482421875,-4.569999694824222,2,-0.15437954748640337,10.33343929809068,26.88999938964844,5.0,26.63999938964844,-2.1999934605261453,26.270000457763672,-0.15437954748640337
6515,2015-12-24,27.3799991607666,27.54999923706055,27.3700008392334,27.40999984741211,8166300.0,-0.0007299437241651274,-6.200320451684421,-0.08333554092072289,48.91774498588273,44.81312170706361,-0.6581062854258164,-0.3167076819598691,0.49747694854456626,-0.27375604482344684,15.613994383871185,0.179998397827152,-0.4033461757786512,0.3704993247985833,-0.4763019361186984,1.217300585715865,-0.052901305660057574,0.7938999552572241,-1.3910000610351574,86.82168937990394,43.518442693482136,0.4234006304586408,12,-0.625,-0.4499998092651367,0.05500078201293945,-0.17499923706054688,-4.2799987792968714,3,-0.13367421327961937,1.1578986994865206,27.399999618530273,10.33343929809068,26.88999938964844,5.0,26.63999938964844,-0.13367421327961937
6516,2015-12-28,27.309999465942386,27.3700008392334,27.1299991607666,27.29999923706055,14204900.0,-0.002556599597143827,2.6922490060008766,-0.3333333333333333,48.07691994189927,46.06636355309381,-0.4557512306379543,-0.2608705619766134,0.5520969238050455,-0.22115340331769673,15.634640852138372,0.25,-0.3796925593760463,0.3009996414184606,-0.5450411251268612,1.1470404079637824,-0.12202074185420031,0.7240200246911215,-1.2585603607177767,78.94737722691444,36.44351835067868,0.42302038327266167,12,-0.4049997329711914,-0.3800001144409215,0.11000013351440074,-0.10499954223633168,-3.7699985504150426,0,-0.1420724729638041,-6.200320451684421,27.3799991607666,1.1578986994865206,27.399999618530273,10.33343929809068,26.88999938964844,-0.1420724729638041
6517,2015-12-29,27.770000457763672,27.81999969482422,27.399999618530273,27.440000534057614,16319600.0,0.016843683662276954,-1.048772091422085,32.99923707800913,56.45834053555953,47.40452439677205,-0.7991265096586311,-0.7166605280860061,0.07852056322641232,-0.6950951326011889,15.5344498826616,0.5100002288818324,-0.3315778205537043,0.7350006103515625,-0.17198972836875015,1.6419909490718751,0.2815054409914062,1.1884957797117188,-1.658618947265623,96.0318073033274,49.86781703425309,0.453495169360157,12,-0.7300004959106445,-0.840001106262207,-0.36500072479248047,-0.5650005340576172,-4.880001068115231,1,-0.1678069776952169,2.6922490060008766,27.309999465942386,-6.200320451684421,27.3799991607666,1.1578986994865206,27.399999618530273,-0.1678069776952169
6518,2015-12-30,27.53000068664551,27.770000457763672,27.520000457763672,27.65999984741211,10620300.0,-0.008642411493049229,-2.3333418104599266,-0.3939369418836367,58.65801947064073,48.36652656017657,-0.5057051451014942,-0.5057406128659672,0.30187625258239237,-0.46961519463024715,15.759328971315412,0.25,-0.18504783936420566,0.49700078964233896,-0.4051860858651075,1.3991876651497854,0.04590735188861572,0.9480942273960622,-1.3161020850878913,64.63425413336601,12.933210121904843,0.4510934377537236,12,-0.490000724792484,-0.6000013351440465,-0.19250106811523793,-0.3250007629394567,-4.60000038146973,2,-0.13585178633622041,-1.048772091422085,27.770000457763672,2.6922490060008766,27.309999465942386,-6.200320451684421,27.3799991607666,-0.13585178633622041
6519,2015-12-31,27.15999984741211,27.45000076293945,27.13999938964844,27.3799991607666,17041500.0,-0.013439913912275503,-1.3846238491728822,1.6923133353874606,53.93938716705213,49.53523094781751,-0.16566738245752077,-0.16631956710056528,0.6425309227899447,-0.12345868755313916,16.485240610724393,0.3900012969970703,-0.09124276275882437,0.14099998474121023,-0.7431028851628732,1.0251028546452936,-0.30105145021083146,0.5830514196932519,-0.8497351802584916,4.347922235521438,-50.184520802632285,0.442051434952041,12,-0.11999988555908203,-0.23000049591064453,0.14750003814697266,0.04500007629394531,-4.510000228881836,3,-0.13549338460421323,-2.3333418104599266,27.53000068664551,-1.048772091422085,27.770000457763672,2.6922490060008766,27.309999465942386,-0.13549338460421323
6520,2016-01-04,26.40999984741211,26.420000076293945,25.8799991607666,26.38999938964844,35827100.0,-0.027614138594019955,25.99942780850658,-0.09091145539823083,52.455795604179826,50.910211177646,0.5986938567194962,0.5703950912239648,1.3609569543094189,0.607194964408194,16.967503626653365,1.2800006866455078,-0.07056548155055253,-0.5819999694824212,-1.5070114965915842,0.34301155762674185,-1.0445057330370027,-0.11949420592783966,1.4099998474121094,27.319615502217538,-32.44731816033963,0.4625057635545808,1,0.4399995803833008,0.4799995422363281,0.8899998664855957,0.7950000762939453,-3.89999961853027,0,-0.13555471201779878,-1.3846238491728822,27.15999984741211,-2.3333418104599266,27.53000068664551,-1.048772091422085,27.770000457763672,-0.13555471201779878
6521,2016-01-05,26.290000915527344,26.65999984741211,26.18000030517578,26.540000915527344,22024900.0,-0.0045436930169662215,-1.0425459385754172,-12.499713904255511,47.95083104523113,51.71793066286675,0.8066567876048012,0.6289160786720558,1.4238028651636796,0.7088694236199551,17.330684545076398,0.4799995422363281,-0.110198160050345,-0.6424989700317383,-1.5882010410780865,0.3032031010146099,-1.1153500055549124,-0.1696479345085642,1.491198768615721,21.134105252187794,-39.66087249051776,0.47285103552317476,1,0.5599985122680664,0.5999984741210938,0.9524989128112793,0.9149990081787109,-1.6100006103515625,1,-0.12133892822246128,25.99942780850658,26.40999984741211,-1.3846238491728822,27.15999984741211,-2.3333418104599266,27.53000068664551,-0.12133892822246128
6522,2016-01-06,26.01000022888184,26.13999938964844,25.81999969482422,26.07999992370605,30799800.0,-0.010650463175911562,2.3684421868411185,0.2799987792968466,41.24999701976727,51.343665582880035,1.1039905310353149,0.8351736453138194,1.6312576287588776,0.9559576763425568,17.87360675635354,0.470001220703125,-0.08275867310606344,-0.8484996795654247,-1.8409823185260414,0.143982959395192,-1.344740999045733,-0.35225836008511635,1.7331754447936945,9.743613318961568,-48.55032488775426,0.4962413194803084,1,0.8099994659423793,0.8499994277954066,1.2924995422363246,1.1949996948242152,-0.8999996185302805,2,-0.09496344835136816,-1.0425459385754172,26.290000915527344,25.99942780850658,26.40999984741211,-1.3846238491728822,27.15999984741211,-0.09496344835136816
6523,2016-01-07,25.40999984741211,25.739999771118164,25.1200008392334,25.489999771118164,43235400.0,-0.023068065212989985,1.137927632552526,1.1428610354224593,31.73652854189102,48.82706270134485,1.6449603612308081,1.3682865929982881,2.1631394466866958,1.5139533595518344,18.313240921465024,0.889999389648441,-0.010303873862429924,-1.3615000724792488,-2.534947883235162,-0.18805226172333533,-1.9482239778572072,-0.7747761671012903,2.256248787109371,12.446309771437432,-39.35200525749416,0.5867239053779575,1,1.0600004196166992,1.1000003814697266,2.0475001335144043,1.7950000762939453,0.43000030517578125,3,-0.09917357232964796,2.3684421868411185,26.01000022888184,-1.0425459385754172,26.290000915527344,25.99942780850658,26.40999984741211,-0.09917357232964796
6524,2016-01-08,24.78000068664551,25.6299991607666,24.71999931335449,25.54999923706055,28609700.0,-0.024793355550954854,-1.04494049723861,9.624991059294757,31.054696958746888,46.84227958721864,2.0833115170655816,1.9443965106037489,2.7130711984850215,2.1010514096055957,18.38169487397542,0.9099998474121129,0.017204306777216516,-1.8939992904663043,-3.3676182528228793,-0.42038032810972936,-2.630808771644592,-1.1571898092880168,2.733473080158685,3.0928534419280016,-46.1480280346817,0.7368094811782882,1,1.489998817443844,1.5299987792968714,2.689999103546139,2.4249992370605433,1.6799983978271449,4,-0.0746569947621808,1.137927632552526,25.40999984741211,2.3684421868411185,26.01000022888184,-1.0425459385754172,26.290000915527344,-0.0746569947621808
6525,2016-01-11,25.270000457763672,25.35000038146973,24.93000030517578,24.93000030517578,32346900.0,0.01977400151494879,-1.4705875753122089,-0.4415594709946223,40.31007723283624,45.97929706398942,1.4109043644599453,1.4084716977771734,2.137053242211799,1.5798252570310218,18.453848163139792,0.5699996948242188,0.01123426815173545,-1.3289995193481445,-2.9292872946247925,0.2712882559285035,-2.1291434069864685,-0.5288556317098205,2.0199953527645462,28.350566649526883,-23.214015700205636,0.8001438876383244,1,0.9999990463256836,0.9999990463256836,2.2724995613098145,1.9349994659423828,1.1599998474121094,0,-0.10368028459724299,-1.04494049723861,24.78000068664551,1.137927632552526,25.40999984741211,2.3684421868411185,26.01000022888184,-0.10368028459724299
6526,2016-01-12,25.35000038146973,25.56999969482422,25.03000068664551,25.51000022888184,30122400.0,0.0031658061834929363,2.857152588555931,-0.470587575312188,36.75565928257851,43.790110258102644,1.1439377171219611,1.3330219615097256,1.9772836128091136,1.4759323602372625,17.69446744082039,0.5399990081787074,-0.10112586260349943,-1.2084996223449664,-2.894282182892585,0.4772829382026522,-2.051390902618774,-0.3656083420711589,1.7343957092845912,44.36627001876482,-8.765350589791119,0.8428912802738087,1,0.8949995040893519,0.9199991226196254,2.147499561309811,1.8549995422363246,1.1999988555908203,1,-0.11203156251878665,-1.4705875753122089,25.270000457763672,-1.04494049723861,24.78000068664551,1.137927632552526,25.40999984741211,-0.11203156251878665
6527,2016-01-13,24.60000038146973,25.520000457763672,24.56999969482422,25.420000076293945,33431600.0,-0.029585798371357552,-1.1590900224113192,5.125002980235059,28.67785241812338,40.45898058560071,1.5611573656706028,2.0386928219221225,2.6465031282013562,2.2095706137845497,16.839343602625277,0.9500007629394531,-0.20948125784308402,-1.863999652862546,-3.7642086220397992,0.03620931631470725,-2.814104137451171,-0.9138951682739211,2.295243967092606,2.5641610845480094,-47.64565992659876,0.9501044845886264,1,1.4099998474121058,1.5949993133544886,2.8474993705749476,2.6049995422363246,2.0299987792968714,2,0.003252029368516318,2.857152588555931,25.35000038146973,-1.4705875753122089,25.270000457763672,-1.04494049723861,24.78000068664551,0.003252029368516318
6528,2016-01-14,24.65999984741211,24.899999618530273,24.459999084472656,24.690000534057614,42902400.0,0.0024390026427631994,-1.046503581804875,0.03658621684235573,22.15447430254804,36.92732360065581,1.174775469902098,1.9038215841620065,2.507333889315678,2.142493488029249,17.25970113417428,0.4400005340576172,-0.32100753145315153,-1.6945001602172844,-3.747322986449852,0.3583226660152832,-2.7209115733335665,-0.6680887471010024,2.0027200357764166,17.094081187837965,-25.815261798534245,1.026411413116283,1,0.8999996185302734,1.4799995422363281,2.7874999046325684,2.5450000762939453,1.460000991821289,3,0.01824820623373502,-1.1590900224113192,24.60000038146973,2.857152588555931,25.35000038146973,-1.4705875753122089,25.270000457763672,0.01824820623373502
6529,2016-01-15,23.6200008392334,24.43000030517578,23.56999969482422,23.93000030517578,64092800.0,-0.042173520462849945,-3.1951069738880435,10.333079026004148,18.350175161434223,33.13781021812852,1.8548782369561394,2.8023942275152436,3.459603998453982,3.1897333699711545,18.297679778191572,1.0900001525878906,-0.5626320038271082,-2.553499221801758,-4.8955650507120545,-0.21143339289146112,-3.7245321362569044,-1.3824663073466112,2.778392548109224,2.5000572204589844,-33.41485884080557,1.1710329144551477,1,1.4949989318847656,2.0749988555908203,3.732499122619629,3.794999122619629,2.6999988555908203,4,0.09398811322931966,-1.046503581804875,24.65999984741211,-1.1590900224113192,24.60000038146973,2.857152588555931,25.35000038146973,0.09398811322931966
6530,2016-01-19,23.85000038146973,24.03000068664551,23.59000015258789,23.79999923706055,52533500.0,0.009737490857929965,1.146334882465976,-0.16129429209556448,21.63934467236743,30.214311732254778,1.3673451375266659,2.4731572272708746,3.147252742865529,2.9774869182953303,19.43139182202999,0.44000053405762074,-0.8189764617985773,-2.1799997329711864,-4.724061478444682,0.3640620125023091,-3.452030605707936,-0.9079688602344369,2.152417888920315,14.000034332275568,-15.79114145084916,1.2720308727367484,1,1.004999160766598,1.8449993133544886,3.449999332427975,3.5649995803832972,2.75,1,0.10943390613237747,-3.1951069738880435,23.6200008392334,-1.046503581804875,24.65999984741211,-1.1590900224113192,24.60000038146973,0.10943390613237747
6531,2016-01-20,22.899999618530273,23.51000022888184,22.46999931335449,23.399999618530273,83632400.0,-0.03983231646728025,1.8888865341414738,-9.999771123402633,13.050059666164685,27.080985359632265,1.995781943223168,3.328389197103256,4.003454271523189,3.922971627467131,20.248032684799593,1.3800010681152415,-1.0727595110681634,-2.9615004539489753,-5.860307683773602,-0.06269322412434875,-4.410904068861289,-1.512096839036662,2.7618800512805564,14.098365371567109,-7.0116898236103715,1.449403614912314,1,1.2049999237060547,2.244999885559082,4.400000095367432,4.515000343322754,3.510000228881836,2,0.1541485041680566,1.146334882465976,23.85000038146973,-3.1951069738880435,23.6200008392334,-1.046503581804875,24.65999984741211,0.1541485041680566
6532,2016-01-21,22.899999618530273,23.45000076293945,22.8700008392334,23.09000015258789,46267900.0,0.0,-3.640034790304463,0.3800010681152344,13.54328991586037,25.059514401184416,1.6854815715472427,3.197783531973478,3.907076327045651,3.910585826610287,21.1088058345445,0.5799999237060511,-1.2872272490534122,-2.774500465393068,-5.93277080404382,0.38376987325768397,-4.353635634718444,-1.195365296067692,2.251179194247541,17.695483587384935,2.004571983125585,1.5791351693253755,1,1.1499996185302734,2.244999885559082,4.215000152587891,4.515000343322754,3.280000686645508,3,0.15938863228524958,1.8888865341414738,22.899999618530273,1.146334882465976,23.85000038146973,-3.1951069738880435,23.6200008392334,0.15938863228524958
6533,2016-01-22,23.3700008392334,23.63999938964844,22.989999771118164,23.60000038146973,55049000.0,0.020524071114953468,3.1935789525496414,1.2105205039401883,20.620157514496597,23.900121129601054,1.0009338627160744,2.5829824975382465,3.352875766132783,3.4335205126245327,22.417243801427265,0.7399997711181676,-1.4755808535203556,-2.12849931716919,-5.392124956621089,1.1351263222827086,-3.7603121368951413,-0.496686497443239,1.3521892536366842,45.9184219617461,27.60330181420848,1.6318128197259503,1,0.649998664855957,1.774998664855957,3.6874985694885254,4.044999122619629,3.4599990844726527,4,0.1394950023305237,-3.640034790304463,22.899999618530273,1.8888865341414738,22.899999618530273,1.146334882465976,23.85000038146973,0.1394950023305237
6534,2016-01-25,23.170000076293945,23.520000457763672,23.13999938964844,23.3799991607666,64066100.0,-0.008558012655424996,-1.814817954478071,0.9130413149121648,22.542373045735317,21.925931775478727,1.0600104056557846,2.582225866564009,3.4710647633420244,3.6271385427783756,24.766181189583207,0.3800010681152308,-1.6285277083676348,-2.117000102996826,-5.409895680673582,1.1758954746799297,-3.763447891835206,-0.47055231415844645,1.1918394918536421,44.87180427685877,26.551611755415365,1.6464477888383786,1,0.8499994277954102,1.9749994277954102,3.8199996948242188,4.244999885559082,3.729999542236328,0,0.12731984260792917,3.1935789525496414,23.3700008392334,-3.640034790304463,22.899999618530273,1.8888865341414738,22.899999618530273,0.12731984260792917
6535,2016-01-26,23.71999931335449,23.85000038146973,23.239999771118164,23.239999771118164,25162200.0,0.023737558707359163,-1.5416716337251497,-2.28572207084467,29.69982912205009,21.14195064653112,0.29840160851713904,1.838215919551768,2.849116080812628,3.086024999129304,27.25822654927817,0.6800003051757848,-1.6772301871377238,-1.3840008735656788,-4.592872888506296,1.8248711413749383,-2.9884368810359874,0.22043513390462977,0.33914581402620314,90.57964003659849,69.6157217541963,1.6044360074703083,1,0.2750005722045934,1.4250001907348668,3.170000076293949,3.9350004196167028,3.15000152587891,1,0.10961216090785952,-1.814817954478071,23.170000076293945,3.1935789525496414,23.3700008392334,-3.640034790304463,22.899999618530273,0.10961216090785952
6536,2016-01-27,23.43000030517578,23.899999618530273,23.29999923706055,23.690000534057614,24654000.0,-0.012225928186070267,-1.3076832788641235,-0.5416676600783569,29.652991815546656,21.25029946846704,0.3211829845183729,1.9211283092104452,3.061990001417179,3.374851010617057,29.449622642352324,0.600000381469723,-1.6875207433496762,-1.4799999237060533,-4.595097497574795,1.6350976501626882,-3.0375487106404258,0.07754886322831922,-0.9600009918212926,54.368944623862994,30.664435579084618,1.5575487869343712,1,0.25499916076660156,1.7149991989135742,3.429999351501465,4.22499942779541,3.369998931884769,2,0.1352966297483864,-1.5416716337251497,23.71999931335449,-1.814817954478071,23.170000076293945,3.1935789525496414,23.3700008392334,0.1352966297483864
6537,2016-01-28,23.11000061035156,23.790000915527344,22.979999542236328,23.729999542236328,31833500.0,-0.013657690595656247,1.1891879352740131,2.3846091772732736,31.023100959843646,22.235702430388777,0.4554999483697948,1.97539161812065,3.351781491258876,3.687813230461149,32.02760769811653,0.8100013732910156,-1.8114551576726328,-1.5669996261596708,-4.4713638065484105,1.3373645542290689,-3.0191817163540406,-0.11481753596530098,-0.6114012908935536,14.130549710269232,-10.543727898312195,1.4521820901943694,1,0.33999919891357777,2.0349988937377965,3.689999103546146,4.5449991226196325,4.029998779296882,3,0.1427952899136833,-1.3076832788641235,23.43000030517578,-1.5416716337251497,23.71999931335449,-1.814817954478071,23.170000076293945,0.1427952899136833
6538,2016-01-29,23.790000915527344,23.79999923706055,23.20000076293945,23.399999618530273,39692600.0,0.029424503990328477,1.926836530096701,-0.629035433676448,41.898527158184145,24.852185985583212,-0.4032990461189634,1.054919915968668,2.630153763043303,3.0107256761850003,34.73763800766352,0.6899986267089915,-1.922584563007213,-0.6999993324279785,-3.296174654993056,1.896175990137099,-1.998086993710519,0.598088328854562,-1.2633735900878946,88.04362023033306,58.134484991657324,1.2980876612825392,1,-0.5400009155273438,1.3549985885620117,2.967498779296875,3.8649988174438477,3.2599983215332067,4,0.10046234962893696,1.1891879352740131,23.11000061035156,-1.3076832788641235,23.43000030517578,-1.5416716337251497,23.71999931335449,0.10046234962893696
6539,2016-02-01,23.479999542236328,23.56999969482422,23.229999542236328,23.459999084472656,24006400.0,-0.013030742385919059,2.399988555951859,0.051283054486411406,34.907244322019636,26.326397057766794,-0.1287888367108181,1.1331882322154065,2.8934224912751176,3.309412371823214,37.53401585984183,0.5600013732910156,-1.934531953994437,-0.8260006904602051,-3.130672531617183,1.4786711506967727,-1.9783366110386922,0.326335230118282,-0.9259047709350625,54.34782157998943,23.240144971933063,1.1523359205784889,2,-0.2950000762939453,1.6649999618530273,3.302499771118164,4.175000190734863,4.130001068115231,0,0.1426746357232107,1.926836530096701,23.790000915527344,1.1891879352740131,23.11000061035156,-1.3076832788641235,23.43000030517578,0.1426746357232107
6540,2016-02-02,22.82999992370605,23.25,22.729999542236328,23.229999542236328,36203700.0,-0.0276831188757497,1.3636355754767282,-19.999523173755662,30.615381094125567,28.278099438651335,0.40376851692570526,1.5823599666685197,3.4781790866706217,3.9499508806170702,38.96047183065403,0.75,-1.9477659500806297,-1.297000312805178,-3.465707226297212,0.8717066006868563,-2.3813537695511933,-0.21264685605916256,-0.24898705546020494,8.547040593918679,-20.020836731954297,1.0843534567460165,2,0.48499965667724965,2.3149995803833043,3.9774994850158727,4.82499980926514,4.54999923706055,1,0.17827418784167604,2.399988555951859,23.479999542236328,1.926836530096701,23.790000915527344,1.1891879352740131,23.11000061035156,0.17827418784167604
6541,2016-02-03,23.10000038146973,23.18000030517578,22.57999992370605,23.09000015258789,32231400.0,0.011826564111518723,6.058824849375666,-0.02500059604702485,37.54152918655076,30.944570468728045,0.18452660632577889,1.1184632621890849,3.1366683846033077,3.666853818834074,40.919846816188254,0.6000003814697301,-1.8172844511467119,-0.8674998283386195,-2.8253707212623382,1.0903710645850992,-1.8464352748004806,0.11143561812324165,0.7999992370605433,42.62301233054717,10.321114049194257,0.97893544646186,2,0.13999938964843395,2.0449991226196254,3.742498874664303,4.554999351501461,4.760000228881829,2,0.1632034803249558,1.3636355754767282,22.82999992370605,2.399988555951859,23.479999542236328,1.926836530096701,23.790000915527344,0.1632034803249558
6542,2016-02-04,23.540000915527344,23.56999969482422,22.93000030517578,23.170000076293945,29280500.0,0.019047641852446562,1.9767524385321344,36.99923707799563,41.25001043081036,33.236776348318465,-0.17337478814079788,0.5100807884356087,2.6223485172367944,3.220014415125757,42.28465902456456,0.6399993896484375,-1.7101795358817036,-0.30399932861327983,-2.015501103555664,1.4075024463291044,-1.159750216084472,0.5517515588579123,0.33359870910644673,78.68865017486628,42.626341946492175,0.8557508874711925,2,-0.3000011444091797,1.6049985885620117,3.3774986267089844,4.114998817443848,4.159999847412106,3,0.13848760385488612,6.058824849375666,23.10000038146973,1.3636355754767282,22.82999992370605,2.399988555951859,23.479999542236328,0.13848760385488612
6543,2016-02-05,22.88999938964844,23.65999984741211,22.809999465942386,23.51000022888184,32641000.0,-0.027612638088308272,-1.179486238980783,-1.6756741431126827,43.92678071186269,35.612821644554835,0.4485477363077557,1.0135768522183888,3.193458620906334,3.864437397353697,43.0743611552916,0.850000381469723,-1.4538960404233556,-0.8280008316040011,-2.4210201300178937,0.7650184668098916,-1.6245104808109474,-0.03149118239705473,0.9577282409667944,28.70365628162414,-11.124699603543526,0.7965096492069462,2,0.350000381469723,2.230000495910641,4.095000267028805,4.76500034332275,4.770000457763668,4,0.18567060346545827,1.9767524385321344,23.540000915527344,6.058824849375666,23.10000038146973,1.3636355754767282,22.82999992370605,0.18567060346545827
6544,2016-02-08,22.93000030517578,23.020000457763672,22.479999542236328,22.6299991607666,38842100.0,0.0017475280294427797,1.2499970197767614,-0.4838721585927478,42.096226632133394,36.9901991456752,0.4145131638773272,0.8726114716305418,3.07856258953381,3.814563124919715,43.662386923823135,0.5400009155273438,-1.1994935100842845,-0.6954998970031738,-2.243068353986434,0.8520685599800863,-1.4692841254948021,0.07828433148845448,0.8923727713012717,38.13564801344842,-4.754931924764726,0.7737842284916296,2,0.25999927520751953,2.029999732971188,4.054999351501465,4.72499942779541,4.94999885559082,0,0.17967722970133582,-1.179486238980783,22.88999938964844,1.9767524385321344,23.540000915527344,6.058824849375666,23.10000038146973,0.17967722970133582
6545,2016-02-09,22.649999618530273,22.86000061035156,22.53000068664551,22.60000038146973,30767200.0,-0.012211106974224784,-2.473708514867443,0.16666348776439335,47.5728180509806,38.98129094961231,0.5886786055920652,0.9974014714154436,3.279837512615206,4.081524982234548,44.28219033556212,0.3999996185302699,-1.030601018205779,-0.8445005416870117,-2.2422505149004763,0.5532494315264529,-1.543375528293744,-0.1456255550802794,1.1186785165771518,14.406782400672421,-30.798734594944968,0.6988749866067332,2,0.48999977111816406,1.9149999618530273,4.335000038146973,5.005000114440918,5.54000091552734,1,0.2189845949385112,1.2499970197767614,22.93000030517578,-1.179486238980783,22.88999938964844,1.9767524385321344,23.540000915527344,0.2189845949385112
6546,2016-02-10,22.51000022888184,23.1299991607666,22.459999084472656,23.1299991607666,36896100.0,-0.006180988609549409,1.1612942920955645,-12.400167849241674,46.31380868697375,40.68025847484898,0.6531362087742707,0.963104901321703,3.3352821476283943,4.210572846945258,45.13122031767541,0.6700000762939453,-0.8792604942397233,-0.8424999237060504,-2.003550055592843,0.3185502081807421,-1.423024989649445,-0.26197485776265594,1.2071307625107401,4.166759384944331,-42.679574714597294,0.5805250659433957,2,0.6199989318847621,2.0499992370605433,4.359999179840084,5.144999504089352,5.819999694824212,2,0.21634823999851527,-2.473708514867443,22.649999618530273,1.2499970197767614,22.93000030517578,-1.179486238980783,22.88999938964844,0.21634823999851527
6547,2016-02-11,24.68000030517578,24.96999931335449,24.09000015258789,24.09000015258789,92696000.0,0.09640160169832801,-1.9830472311123921,-0.9516147887453986,59.370520700452296,42.62159109065655,-1.420075141356655,-1.265476098973643,1.1064562159433535,2.0475573107985916,44.54025542089942,2.459999084472649,-0.7532524886687852,1.323500156402588,0.14395006141729638,2.5030502513878794,0.7337251089099439,1.9132752038952319,-2.220001220703125,88.44625570779738,39.76894573848244,0.5897750474926451,2,-0.965001106262207,-0.3800010681152344,2.1899991035461426,2.97499942779541,3.5100002288818324,3,0.12884928143655183,1.1612942920955645,22.51000022888184,-2.473708514867443,22.649999618530273,1.2499970197767614,22.93000030517578,0.12884928143655183
6548,2016-02-12,25.11000061035156,25.36000061035156,24.520000457763672,24.88999938964844,49753600.0,0.01742302673657581,1.3333298012122372,0.3728833284841311,63.434900924905186,45.79133071319939,-1.8362430795337872,-1.7497452578598391,0.6110977098724426,1.6271128849985566,43.9554932778845,0.8400001525878871,-0.5869896782078605,1.731000423431393,0.4353083794214534,3.0266924674413325,1.0831544014264232,2.3788464454363627,-2.6500015258789027,91.37931488073157,40.476543194376966,0.6478460220049698,2,-1.2000007629394496,-1.0100011825561488,1.7299990653991735,2.5449991226196325,3.1700000762939524,4,0.10314616047919034,-1.9830472311123921,24.68000030517578,1.1612942920955645,22.51000022888184,-2.473708514867443,22.649999618530273,0.10314616047919034
6549,2016-02-16,25.84000015258789,25.979999542236328,25.190000534057614,25.270000457763672,40401700.0,0.029072063898532452,-1.1643822015519967,2.5908933277847974,64.32432334905525,49.53676874152491,-2.4543751919052355,-2.429460123282894,-0.17293401663001617,0.9173980308913414,42.883157994921646,0.8699989318847692,-0.38358439006572453,2.3500000000000014,0.6500678301233584,4.049932169876644,1.5000339150616782,3.1999660849383247,-3.264001007080079,96.02274512948836,48.06764708015535,0.8499660849383223,2,-1.6200008392333984,-1.6200008392333984,0.6500000953674316,1.4650001525878906,1.9899997711181605,1,0.07043342430638289,1.3333298012122372,25.11000061035156,-1.9830472311123921,24.68000030517578,1.1612942920955645,22.51000022888184,0.07043342430638289
6550,2016-02-17,26.459999084472656,26.59000015258789,26.07999992370605,26.170000076293945,36904700.0,0.023993766572121045,-1.1702169104965023,0.5087704621809372,69.59894866396826,53.09870423901575,-2.7997300536942262,-2.997586658618797,-0.8250781436550341,0.31925956330825755,41.95894038545258,0.75,-0.28482602781712174,2.839498996734619,0.683621185800046,4.995376807669192,1.7615600912673308,3.9174379022019075,-3.679759915161135,96.85227519385215,47.6550793357237,1.0779389054672868,2,-1.9349994659423828,-1.9349994659423828,-0.1699995994567871,0.6450004577636719,1.5,2,0.05366591554900069,-1.1643822015519967,25.84000015258789,1.3333298012122372,25.11000061035156,-1.9830472311123921,24.68000030517578,0.05366591554900069
6551,2016-02-18,26.43000030517578,26.57999992370605,26.28000068664551,26.440000534057614,31288200.0,-0.0011337407533955624,1.0689673316101382,-0.03448366580505605,72.31181858454272,56.55001625609712,-2.511842900328027,-2.834917129470444,-0.8453219710529893,0.3690905812860912,40.28002098907494,0.29999923706053977,-0.10209173167640273,2.6330001831054695,0.16944610957465756,5.096554256636281,1.4012231463400617,3.864777219870877,-3.344980257202149,93.60000610351562,38.31611503694357,1.2317770367654064,2,-1.9050006866455078,-1.9050006866455078,-0.16000080108642578,0.6549997329711879,1.4699993133544922,3,0.06659100297237508,-1.1702169104965023,26.459999084472656,-1.1643822015519967,25.84000015258789,1.3333298012122372,25.11000061035156,0.06659100297237508
6552,2016-02-19,26.54999923706055,26.559999465942386,26.25,26.270000457763672,28791700.0,0.004540254653772058,1.0666683620919601,-27.999237078019075,70.058124222714,59.45349886841394,-2.413810085216312,-2.811598803485939,-1.015527391860541,0.2599233712131799,38.49483262882547,0.30999946594238637,0.1976116699362862,2.5704991340637235,-0.14152043040426676,5.282518698531714,1.2144893518297302,3.926508916297717,-3.184580780717777,98.06758833697621,44.98905265332927,1.3560097822339945,2,-2.024999618530277,-2.024999618530277,-0.2924995422363317,0.5350008010864187,1.5500011444091797,4,0.06704334228984976,1.0689673316101382,26.43000030517578,-1.1702169104965023,26.459999084472656,-1.1643822015519967,25.84000015258789,0.06704334228984976
6553,2016-02-22,26.6299991607666,26.90999984741211,26.420000076293945,26.8700008392334,24608100.0,0.0030131798871910753,2.0625014901175405,-0.8571525885558474,73.68420901674024,62.96327468892581,-2.1316675141044534,-2.777235666247332,-1.1348784493343658,0.19723818917923097,37.10326346618066,0.48999977111816406,0.4399494829259183,2.487499141693114,-0.4525604535017287,5.427558736887956,1.0174693440956908,3.957528939290537,-3.0066141687242194,83.72088381248098,29.530468057212516,1.4700297975974217,2,-1.9449996948242188,-1.9449996948242188,-0.5274991989135742,0.2800006866455078,1.8299999237060547,0,0.058580601669313115,1.0666683620919601,26.54999923706055,1.0689673316101382,26.43000030517578,-1.1702169104965023,26.459999084472656,0.058580601669313115
6554,2016-02-23,26.1200008392334,26.540000915527344,26.059999465942386,26.540000915527344,28097500.0,-0.01915127065736344,1.2857207732934741,1.7499880791544147,75.26883075103856,66.04060943337669,-1.2533882058947157,-2.144867455565329,-0.6574288924352132,0.7220807699855101,35.44544968667676,0.5699996948242152,0.6335814483583597,1.830000782012938,-1.199273671352941,4.859275235378817,0.3153635553299985,3.3446380086958776,-2.1679543616540435,7.058981925074503,-50.71956226997527,1.5146372266829402,2,-1.4350013732910156,-1.4350013732910156,-0.2700014114379883,0.7349987030029297,2.34999847412109,1,0.08269524418114482,2.0625014901175405,26.6299991607666,1.0666683620919601,26.54999923706055,1.0689673316101382,26.43000030517578,0.08269524418114482
6555,2016-02-24,26.31999969482422,26.32999992370605,25.649999618530273,25.88999938964844,22960800.0,0.007656923781197422,2.022218454626404,-1.0238100644411159,75.00000740430751,69.22796484641377,-0.981238317840603,-2.25574685752008,-0.8896131398603941,0.5284998886419991,34.14905999458835,0.6800003051757777,0.8781862917065411,1.8999996185302734,-1.2471424508166784,5.047141687877225,0.3264285838567993,3.4735706532037476,-2.0721578802615888,53.1745995703925,-6.251640973034654,1.5735710346734753,2,-0.8199996948242188,-1.635000228881836,-0.9149999618530273,-0.09999942779541016,2.370000839233395,2,0.057370830030015973,1.2857207732934741,26.1200008392334,2.0625014901175405,26.6299991607666,1.0666683620919601,26.54999923706055,0.057370830030015973
6556,2016-02-25,26.60000038146973,26.60000038146973,26.20000076293945,26.489999771118164,18655100.0,0.010638324084045303,6.2726799833538,0.2558151913557351,74.36306520796951,70.89380312502679,-0.6929291436520373,-2.409625044364926,-1.179544027408511,0.2649134477640196,32.98420251483402,0.39999961853028054,1.1657681636533788,2.021500301361087,-1.2331723552058484,5.276172957928022,0.39416397307762097,3.6488366296445527,-2.0859427636221533,75.39687225156439,17.646814659315126,1.6273363282834676,2,-0.8850002288818395,-1.9150009155273473,-1.3250007629394567,-0.40500068664551137,1.539999008178711,3,0.05112777005636193,2.022218454626404,26.31999969482422,1.2857207732934741,26.1200008392334,2.0625014901175405,26.6299991607666,0.05112777005636193
6557,2016-02-26,26.40999984741211,26.85000038146973,26.31999969482422,26.79999923706055,18113000.0,-0.0071428771177755035,1.1632606986321463,-3.5454293244554593,80.2405751676141,72.76110026310556,-0.2589526902763808,-2.0656264530572273,-1.0125247677936784,0.46991099899215527,31.59070760878332,0.5300006866455114,1.4593541812223911,1.6664998054504387,-1.6092370883731988,4.942236699274076,0.0286313585386182,3.3043682523622593,-1.6563480066080807,60.31746752588165,-1.0610451843315687,1.6378684469118188,2,-0.3599996566772461,-1.7250003814697266,-1.7850003242492676,-0.7650003433227539,1.1700000762939418,4,0.056418015135436095,6.2726799833538,26.60000038146973,2.022218454626404,26.31999969482422,1.2857207732934741,26.1200008392334,0.056418015135436095
6558,2016-02-29,26.18000030517578,26.649999618530273,26.149999618530273,26.420000076293945,24763100.0,-0.008708805133100572,-2.3333206177242873,0.6153849915880847,77.03829426385796,74.17376369808365,0.15509817083767885,-1.736420752372453,-0.820258610143263,0.6963181804177374,30.05418652752936,0.5,1.801551783056322,1.317000293731688,-1.9865357864286288,4.620536373892005,-0.3347677463484686,2.9687683338118447,-1.2107136637109441,44.166695806696566,-19.319429471698783,1.6517680400801584,2,0.09999942779541016,-1.4950008392333984,-1.58250093460083,-0.6400003433227575,1.8199996948242188,0,0.07333842833891668,1.1632606986321463,26.40999984741211,6.2726799833538,26.60000038146973,2.022218454626404,26.31999969482422,0.07333842833891668
6559,2016-03-01,26.82999992370605,26.93000030517578,26.239999771118164,26.45000076293945,25245400.0,0.024828098202954063,1.379312499383371,-1.5833313465099461,82.75865677076574,75.6359534877278,-0.37962317201142426,-2.237285325924251,-1.5137893111038352,0.04040194367799188,28.54219152555575,0.75,1.9183295928713626,1.7994998931884716,-1.5481996700023224,5.147199456379266,0.1256501115930746,3.4733496747838686,-1.6666419616464871,92.18747438864266,21.563973807578478,1.6738497815953979,3,-0.5399999618530238,-2.1350002288818324,-2.2475004196166957,-1.3200006484985316,0.770000457763679,1,0.06075285745067771,-2.3333206177242873,26.18000030517578,1.1632606986321463,26.40999984741211,6.2726799833538,26.60000038146973,0.06075285745067771
6560,2016-03-02,26.899999618530273,26.90999984741211,26.60000038146973,26.79999923706055,19020100.0,0.0026090083870022873,4.166621632361063,0.26315947979459886,84.78608353530286,77.02198292670116,-0.42537817918894305,-2.094102684725378,-1.6106404686794704,-0.04011722925329764,26.539863126010754,0.30999946594237926,1.979761481000427,1.6659996032714837,-1.6125839114511145,4.944583117994082,0.026707845910184602,3.3052913606327827,-1.5246445752967617,96.15376150827129,16.416558224755846,1.6392917573612988,3,-0.6099996566772461,-2.2049999237060547,-2.317500114440918,-1.4200000762939453,0.7900009155273402,2,0.05836430175049934,1.379312499383371,26.82999992370605,-2.3333206177242873,26.18000030517578,1.1632606986321463,26.40999984741211,0.05836430175049934
6561,2016-03-03,26.8700008392334,26.96999931335449,26.59000015258789,26.95000076293945,19002200.0,-0.001115196272204022,5.333476388028227,-0.7999961853172791,76.25904677220677,77.71097432108925,-0.36476007052482373,-1.8626841861696022,-1.5938883319636261,-0.026826993293575185,24.338998994001134,0.379999160766598,1.9833611705034784,1.4475008010864272,-1.746907831632818,4.641909433805672,-0.14970351527319536,3.0447051174460498,-1.3080883645668138,87.80505959303716,8.790710577428143,1.5972043163596221,3,-0.5600013732910156,-2.155001640319824,-2.3000011444091797,-1.5250015258789098,0.75,3,0.0677335183468546,4.166621632361063,26.899999618530273,1.379312499383371,26.82999992370605,-2.3333206177242873,26.18000030517578,0.0677335183468546
6562,2016-03-04,26.79999923706055,26.959999084472656,26.670000076293945,26.920000076293945,19429900.0,-0.002605195384684844,1.9000066757584138,1.500011920940346,72.17849608567369,77.54367288430407,-0.28560056435168946,-1.6189327291696394,-1.5501479105520772,0.025889381208447304,22.87833611327005,0.28999900817871094,1.8836957390039686,1.2144992828369183,-1.9073251695351061,4.336323735208943,-0.3464129433490939,2.7754115090229305,-1.0409546049776601,79.26827566315357,1.742911483365205,1.5609122261860122,3,-0.4899997711181676,-2.085000038146976,-2.3849997520446813,-1.514999389648441,0.8400001525878906,4,0.05000000711697261,5.333476388028227,26.8700008392334,4.166621632361063,26.899999618530273,1.379312499383371,26.82999992370605,0.05000000711697261
6563,2016-03-07,27.13999938964844,27.18000030517578,26.32999992370605,26.57999992370605,21500100.0,0.012686573218916974,1.6562458090569185,-4.66662957959171,69.00586817410667,76.84778815353387,-0.6097734953028642,-1.7119824441018885,-1.9210593413559245,-0.33039274304899635,21.023683561830364,0.8500003814697301,1.7739122534061096,1.3419994354248068,-1.5794318208853682,4.263430691734982,-0.11871619273027889,2.8027150635798925,-1.2114211021875256,95.7445858722365,19.70974423721799,1.4607156281550868,3,-0.7249994277954137,-2.3199996948242223,-2.842499732971195,-1.8699998855590856,1.090000152587887,0,0.016212252909092895,1.9000066757584138,26.79999923706055,5.333476388028227,26.8700008392334,4.166621632361063,26.899999618530273,0.016212252909092895
6564,2016-03-08,27.04999923706055,27.29999923706055,26.690000534057614,26.96999931335449,23821300.0,-0.003316144237726748,1.1034440801481142,0.14285714285715373,60.20763072617961,75.204190744853,-0.4179296642914778,-1.3676146594958531,-1.8800949473541202,-0.2556068407694454,18.83513917157512,0.6099987030029368,1.685341970467352,1.04599933624268,-1.5911232359138516,3.6831219083992117,-0.272561949835584,2.364560622320944,-0.9211934267652566,74.22678587931803,0.7911210272331317,1.3185612860782652,3,-0.32499980926514027,-2.170000076293949,-2.8524994850158727,-1.8649997711181676,1.2000007629394496,1,0.03512017706964943,1.6562458090569185,27.13999938964844,1.9000066757584138,26.79999923706055,5.333476388028227,26.8700008392334,0.03512017706964943
6565,2016-03-09,27.61000061035156,27.79999923706055,27.1200008392334,27.239999771118164,38890200.0,0.0207024543100085,-1.2295076841298993,4.62501490117495,67.25147568631122,74.4140141313354,-0.8668605753445107,-1.6200324856297854,-2.4829910522847563,-0.8272415163508917,16.7470221723626,0.75,1.5779289232428724,1.358000659942622,-0.8488457841102743,3.5648471039955183,0.25457743791617204,2.461423881969072,-1.2800006866455078,87.07491731574896,15.521117701310772,1.1034232220264484,3,-0.6350011825561488,-2.4800014495849574,-3.44500112533569,-2.425001144409176,0.2899990081787145,2,-0.00036219589499320026,1.1034440801481142,27.04999923706055,1.6562458090569185,27.13999938964844,1.9000066757584138,26.79999923706055,-0.00036219589499320026
6566,2016-03-10,27.3799991607666,27.979999542236328,27.03000068664551,27.76000022888184,33327300.0,-0.00833036742124249,1.3170712418239756,-1.0270275843226802,61.75637057021067,72.36021362051278,-0.5750537795153399,-1.0608672455945651,-2.2971847230847615,-0.6155980777079861,15.233292439157765,0.9499988555908168,1.4945599286917748,0.884499263763427,-0.5085125549848222,2.277511082511676,0.18799335438930243,1.5810051731375516,-0.7559993743896491,63.636332109932745,-4.375131809040106,0.6965059093741242,3,-0.3149995803833008,-2.1599998474121094,-3.1499996185302734,-2.1949996948242188,0.8100013732910121,3,0.011322183447515233,-1.2295076841298993,27.61000061035156,1.1034440801481142,27.04999923706055,1.6562458090569185,27.13999938964844,0.011322183447515233
6567,2016-03-11,27.86000061035156,27.90999984741211,27.670000076293945,27.81999969482422,21873100.0,0.01753109803862829,2.42858310626703,-0.10526527129447343,65.6488645943392,71.09472143501071,-0.9250178641478577,-1.3601515374925164,-2.8315443175967836,-1.1129494483382487,16.69635167892101,0.5300006866455078,1.4144684432110601,1.2055006980895975,-0.03228106022906729,2.4432824564082622,0.5866098189302633,1.8243915772489316,-0.96480087280273,92.72733578013447,25.599934117008118,0.6188908791593326,3,-0.7500009536743129,-2.6400012969970668,-3.667500972747799,-2.675001144409176,0.4699993133544922,4,-0.008614492672659457,1.3170712418239756,27.3799991607666,-1.2295076841298993,27.61000061035156,1.1034440801481142,27.04999923706055,-0.008614492672659457
6568,2016-03-14,27.70000076293945,27.86000061035156,27.60000038146973,27.81999969482422,18291700.0,-0.005742995115106342,1.5999923706345938,-2.9999046347514517,72.06701499717896,69.9067612379455,-0.5886324616323222,-1.0500006045672272,-2.721145480826589,-0.9714060531038697,17.80607244786998,0.26000022888182883,1.320783418182394,0.9160008430480922,-0.17459835309387373,2.006600039190058,0.3707012449771092,1.461300441119075,-0.6700000762939382,78.29465158332215,3.421567148245771,0.5452995980709834,3,-0.5450010299682582,-2.4800014495849574,-3.50750112533569,-2.5150012969970668,0.7399997711181641,0,-0.00216611449958104,2.42858310626703,27.86000061035156,1.3170712418239756,27.3799991607666,-1.2295076841298993,27.61000061035156,-0.00216611449958104
6569,2016-03-15,27.65999984741211,27.690000534057614,27.45000076293945,27.479999542236328,16917200.0,-0.0014440763330541007,-1.000015894713359,-1.500015894713374,69.59061229133539,68.21837554417135,-0.46769804743175314,-0.9134941147926554,-2.7203049976028986,-0.9542733538550152,18.19082825826182,0.25,1.2125885798453204,0.7849999427795424,-0.2773016051873043,1.8473014907463892,0.2538491687961191,1.3161507167629658,-0.43999938964843466,66.31578102005116,-10.835141204188247,0.5311507739834241,3,-0.505000114440918,-2.440000534057617,-3.4800000190734863,-2.4750003814697266,0.5799999237060547,1,0.020607364351722834,1.5999923706345938,27.70000076293945,2.42858310626703,27.86000061035156,1.3170712418239756,27.3799991607666,0.020607364351722834
6570,2016-03-16,27.8799991607666,27.95000076293945,27.51000022888184,27.520000457763672,19087800.0,0.007953699008247606,-1.315797398973047,1.9999894036366719,69.04757579714017,67.41710099138616,-0.5968282271552106,-1.076867563674341,-2.9535372944764546,-1.1925809991064398,18.12797685793509,0.4400005340576101,1.147063274586401,0.9339992523193352,-0.19897815374734762,2.066976658386018,0.3675105492859956,1.5004879553526749,-0.5079988861083962,89.47363137532045,11.600960671395114,0.5664887030333409,3,-0.7249994277954102,-2.6599998474121094,-3.804999351501465,-2.6949996948242188,0.2700004577636719,2,0.013271192624498829,-1.000015894713359,27.65999984741211,1.5999923706345938,27.70000076293945,2.42858310626703,27.86000061035156,0.013271192624498829
6571,2016-03-17,28.190000534057614,28.440000534057614,27.8700008392334,27.920000076293945,28501900.0,0.011119131370966873,-2.081088325961648,0.7500039736572913,75.57468382181676,67.79445518429095,-0.782147860020892,-1.3157106987851428,-3.269573727600214,-1.5309299424914435,18.270025998939886,0.5699996948242152,0.9848939391841469,1.1560006141662562,-0.07719647071712288,2.3891976990496353,0.5394020717245667,1.7725991566079458,-0.7399997711181641,74.74746890924679,-5.124986747844744,0.6165985424416888,3,-0.8050003051757812,-2.740000724792477,-4.3375010490417445,-3.005001068115231,0.03999900817871449,3,-0.010287368216860382,-1.315797398973047,27.8799991607666,-1.000015894713359,27.65999984741211,1.5999923706345938,27.70000076293945,-0.010287368216860382
6572,2016-03-18,28.32999992370605,28.3799991607666,27.96999931335449,28.229999542236328,43132400.0,0.004966278360984733,3.1000219346348237,0.37037115528616416,81.71086101188368,69.20612105515507,-0.7624754298062548,-1.386611774302505,-3.4050791617584792,-1.7041794357452567,18.464271047372257,0.4099998474121129,0.8062911297395878,1.2069999694824176,-0.13154761062209275,2.545547549586928,0.5377261794301624,1.8762737595346728,-0.8199996948242116,88.88882466838135,4.31394716838679,0.6692737900522555,3,-0.7649993896484375,-2.0649995803832972,-4.485000610351559,-3.1500005722045863,0.12000083923339844,4,-0.004941736322819024,-2.081088325961648,28.190000534057614,-1.315797398973047,27.8799991607666,-1.000015894713359,27.65999984741211,-0.004941736322819024
6573,2016-03-21,28.190000534057614,28.35000038146973,28.040000915527344,28.10000038146973,23799200.0,-0.004941736322819024,-1.952388737511387,0.8999980926586041,73.61108167676872,70.6953933829983,-0.5116785364614955,-1.1844774062664527,-3.2427772011749063,-1.5921949475441899,18.324345067150634,0.30999946594238637,0.7638315526698172,0.9890005111694293,-0.4090719179272,2.3870729402660587,0.28996429662111467,1.688036725717744,-0.4940002441406186,74.74746890924679,-8.498284323866713,0.6990362145483153,3,-0.45499992370605113,-1.710000038146969,-4.182501316070553,-3.010001182556149,0.4499988555908274,0,0.004966278360984733,3.1000219346348237,28.32999992370605,-2.081088325961648,28.190000534057614,-1.315797398973047,27.8799991607666,0.004966278360984733
6574,2016-03-22,28.28000068664551,28.3799991607666,27.899999618530273,28.20000076293945,23599300.0,0.00319262684933852,2.4286064618968792,0.8888865341416318,73.79307804724712,71.42223808976897,-0.45690274236714146,-1.1640395962836685,-3.2886592792548157,-1.711567758403664,18.611570508477218,0.4799995422363281,0.7653305504128198,0.9710006713867223,-0.4090667705988871,2.3510681133723317,0.2809669503939176,1.661034392379527,-0.4352003479003912,82.79572097754725,1.1338860459453883,0.6900337209928038,3,-0.5450000762939489,-1.4650001525878977,-4.275001049041752,-3.1000013351440465,-0.3200016021728551,1,0.0056577030950235585,-1.952388737511387,28.190000534057614,3.1000219346348237,28.32999992370605,-2.081088325961648,28.190000534057614,0.0056577030950235585
6575,2016-03-23,27.82999992370605,28.28000068664551,27.729999542236328,28.26000022888184,19217500.0,-0.01591233210796783,1.3404243230958826,-5.375008940704855,64.45778564206267,71.72239531997475,0.030828713423879606,-0.6272737617664248,-2.814656444824074,-1.2988044212789198,19.363906071702395,0.5500011444091832,0.7601846962729191,0.4454998970031703,-0.8704826994469137,1.7614824934532542,-0.2124914012218717,1.1034911952282123,0.6100006103515625,14.084541095245982,-64.04076916431514,0.6579912982250424,3,0.11500072479248047,-0.7849998474121058,-3.610000610351559,-2.6500005722045863,-0.3400001525878871,2,0.014732297827384055,2.4286064618968792,28.28000068664551,-1.952388737511387,28.190000534057614,3.1000219346348237,28.32999992370605,0.014732297827384055
6576,2016-03-24,27.959999084472656,28.01000022888184,27.59000015258789,27.770000457763672,15871900.0,0.004671187967049573,1.89654310594297,-0.4418569578254394,67.15973626710965,71.89026995028257,-0.00921434361204021,-0.6852966464012837,-2.921227093002557,-1.4621503185737197,19.751659848911107,0.42000007629394887,0.8146760450568564,0.5074991226196275,-0.7779971420495322,1.7929953872887872,-0.13524900971495413,1.150247254954209,0.4658014297485309,46.83536663391173,-29.858783238839493,0.6427481323345805,3,-0.014998435974124646,-0.9149990081787109,-3.434999465942383,-2.7799997329711914,-0.5899982452392578,3,0.006795441354757958,1.3404243230958826,27.82999992370605,2.4286064618968792,28.28000068664551,-1.952388737511387,28.190000534057614,0.006795441354757958
6577,2016-03-28,27.899999618530273,28.03000068664551,27.790000915527344,27.989999771118164,12785900.0,-0.002145903716273878,1.8234937731402805,-0.4736884373682414,62.25805161524519,70.80038513006771,0.06376079200756735,-0.5353967370072041,-2.813834827507037,-1.431554568489453,19.90446905407726,0.23999977111816762,0.7936172352212196,0.3729996681213379,-0.8280369507158767,1.5740362869585525,-0.2275186412972694,0.9735179775399452,0.4923688812255804,39.24048799213882,-33.59628208118331,0.6005183094186078,3,0.045001029968258166,-0.8549995422363281,-3.375,-2.760000228881836,-1.0399990081787145,0,0.01182795441641793,1.89654310594297,27.959999084472656,1.3404243230958826,27.82999992370605,2.4286064618968792,28.28000068664551,0.01182795441641793
6578,2016-03-29,28.10000038146973,28.190000534057614,27.690000534057614,27.8700008392334,17139300.0,0.0071684862248750925,1.4390252979652263,-2.55554613656597,66.35513352311722,70.44088748915458,-0.08217460074347471,-0.615750553932596,-2.965075885741964,-1.6588171942586136,20.408861981770876,0.5,0.8193665072691907,0.4770004272460966,-0.567425780782628,1.5214266352748211,-0.04521267676826568,0.9992135312604589,0.2602733843994045,64.55707204716755,-7.76910784922859,0.5222131040143626,3,-0.12500000000000355,-1.0550003051757848,-3.5750007629394567,-2.9600009918212926,-1.6599998474121165,1,0.012455529420580591,1.8234937731402805,27.899999618530273,1.89654310594297,27.959999084472656,1.3404243230958826,27.82999992370605,0.012455529420580591
6579,2016-03-30,28.459999084472656,28.68000030517578,28.26000022888184,28.34000015258789,19390200.0,0.012811341569956891,-2.000013623978252,0.5217355248536234,64.11956596126505,69.89333084072402,-0.35398476922969024,-0.8931656346188532,-3.237598942205615,-2.0417064116521715,20.88023906093378,0.5799999237060511,0.796194744883671,0.7554991722106941,-0.2827480984601962,1.7937464428815844,0.2363755368752507,1.2746228075461374,-0.8699989318847656,79.81640459583463,8.969360659467299,0.519123635335445,3,-0.3249988555908203,-1.294999122619629,-3.7749996185302734,-3.3199996948242188,-2.25,2,0.006324677124602829,1.4390252979652263,28.10000038146973,1.8234937731402805,27.899999618530273,1.89654310594297,27.959999084472656,0.006324677124602829
6580,2016-03-31,28.46999931335449,28.670000076293945,28.35000038146973,28.53000068664551,18377600.0,0.00035137839787524605,-1.1333367241839973,-0.5000158947134775,69.53404650374215,69.22214891649348,-0.30339770789035114,-0.8216405980257626,-3.1656184697745253,-2.072535971574176,21.37708994318394,0.3199996948242152,0.7651696530847261,0.6869994163513162,-0.33237307224259993,1.7063719049452324,0.17731317205435815,1.1966856606482743,-0.8581991577148393,80.73385665839533,8.603970316587123,0.5096862442969585,3,-0.3349990844726527,-1.3049993515014613,-3.784999847412106,-3.329999923706051,-1.9399986267089773,3,-0.01791360172750711,-2.000013623978252,28.459999084472656,1.4390252979652263,28.10000038146973,1.8234937731402805,27.899999618530273,-0.01791360172750711
6581,2016-04-01,28.690000534057614,28.70000076293945,28.1200008392334,28.29999923706055,23026400.0,0.007727475448161547,1.8292558115734014,-6.499872846333908,66.40315609571114,67.52129281469655,-0.4973129938527059,-0.9468462244883007,-3.268766241650436,-2.3116600203219626,21.631832385201317,0.5799999237060511,0.76048589628709,0.8160006523132282,-0.18497615656225008,1.8169774611887064,0.31551224787548904,1.3164890567509673,-1.0568363754272418,99.00987855290813,28.267418297595327,0.5004884044377389,4,-0.5450000762939418,-1.2650003433227504,-3.5975008010864222,-3.550001144409176,-2.180000305175774,4,-0.041826446169456855,-1.1333367241839973,28.46999931335449,-2.000013623978252,28.459999084472656,1.4390252979652263,28.10000038146973,-0.041826446169456855
6582,2016-04-04,28.13999938964844,28.40999984741211,28.01000022888184,28.3700008392334,17890000.0,-0.01917048219487738,1.5806471460477594,-0.5897453453512216,57.534217941867844,65.73497462192978,0.025593709406102505,-0.30705101445566996,-2.6058934447865205,-1.7844934227916802,21.80766038786906,0.6800003051757741,0.7323471905095147,0.19899950027466318,-0.6699723725101911,1.0679713730595175,-0.235486436117764,0.6334854366670903,-0.46416176684570587,44.55433204099547,-24.190484755808306,0.4344859363924272,4,0.005001068115230822,-0.7149991989135778,-2.9399995803833043,-3.0000000000000036,-1.1099987030029297,0,-0.027363133159778785,1.8292558115734014,28.690000534057614,-1.1333367241839973,28.46999931335449,-2.000013623978252,28.459999084472656,-0.027363133159778785
6583,2016-04-05,27.57999992370605,27.82999992370605,27.459999084472656,27.63999938964844,24245700.0,-0.019900478965482526,-1.4666628519839293,0.26086559911105023,48.83721059177142,62.96210046021026,0.5475451799695215,0.3031447294128,-1.9523542624166659,-1.2465055566692094,22.16655660538916,0.6800003051757848,0.6342763191017902,-0.38299999237061044,-1.186390400275119,0.4203904155338982,-0.7846951963228648,0.01869521158164389,1.1200008392333984,9.677473935500682,-56.921896089551666,0.4016952039522547,4,0.5000000000000036,-0.15499973297118785,-2.212500095367428,-2.4400005340576136,-0.8799991607666016,1,-0.026105848997324488,1.5806471460477594,28.13999938964844,1.8292558115734014,28.690000534057614,-1.1333367241839973,28.46999931335449,-0.026105848997324488
6584,2016-04-06,28.0,28.040000915527344,27.6200008392334,27.70000076293945,20395800.0,0.015228429204343197,1.2105205039401696,-5.000031789426304,51.64836258894188,61.53883123208572,0.09348060311893036,-0.044306074164644826,-2.2655579895657354,-1.6831049770111264,22.51238509146807,0.4600009918212926,0.5068883572970968,-0.010499954223632812,-0.689275228179195,0.6682753197319293,-0.3498875912014121,0.3288876827541465,0.6752007293701148,43.54840198240947,-19.32484113905329,0.339387636977781,4,0.07999992370605469,-0.5299997329711914,-2.517500400543213,-2.8600006103515625,-1.3299999237060547,2,-0.05571426664079948,-1.4666628519839293,27.57999992370605,1.5806471460477594,28.13999938964844,1.8292558115734014,28.690000534057614,-0.05571426664079948
6585,2016-04-07,27.60000038146973,27.899999618530273,27.53000068664551,27.899999618530273,17016800.0,-0.014285700661795353,1.4666658189539836,-0.9999999999999764,42.09114979898703,58.753432735627655,0.5111798048074228,0.3740854968261971,-1.7789389750447917,-1.299644459257003,22.185480352790872,0.46999931335448863,0.42333838059509077,-0.4099995613098102,-1.090030608448437,0.27003148582881664,-0.7500150848791236,-0.06998403774049677,1.0508963150024364,11.290411894456403,-48.012034446063346,0.34001552356931314,4,0.4799995422363246,-0.08500003814697976,-2.107500553131107,-2.4600009918212926,-1.0699996948242188,3,-0.05036236513715053,1.2105205039401696,28.0,-1.4666628519839293,27.57999992370605,1.5806471460477594,28.13999938964844,-0.05036236513715053
6586,2016-04-08,27.690000534057614,27.95000076293945,27.57999992370605,27.709999084472656,14495600.0,0.0032608750486942117,-2.0833432674501786,0.06666200424705306,41.304356840021164,56.425244427269426,0.42337509039386845,0.32517242265132396,-1.7701390525569103,-1.4059879494837908,21.6629509824948,0.37000083923339844,0.32837998273491564,-0.33549947738647745,-0.9675045011452497,0.29650554637229476,-0.6515019892658636,-0.019496965507091346,0.9370782101745618,24.210659460240475,-30.05430138464421,0.31600251187938616,4,0.38999938964844105,-0.17500019073486328,-2.1975007057189906,-2.550001144409176,-0.720001220703125,4,-0.04189237360199205,1.4666658189539836,27.60000038146973,1.2105205039401696,28.0,-1.4666628519839293,27.57999992370605,-0.04189237360199205
6587,2016-04-11,27.6200008392334,28.18000030517578,27.61000061035156,27.8799991607666,18762900.0,-0.0025279773735691347,-3.0714441416892955,13.000858369096402,42.10526871948776,53.73081500464394,0.5023025823039546,0.39660413694510055,-1.5897995167927235,-1.327037763570182,21.25624057702894,0.5699996948242223,0.2878485273005644,-0.39349918365478587,-1.0474674261095878,0.26046905880001603,-0.7204833048821868,-0.06651506242738492,0.983736311803586,22.22242826262027,-28.235016483250618,0.3269841212274011,4,0.45999908447265625,-0.10500049591064808,-2.10750150680542,-2.480001449584961,-0.970001220703125,0,-0.04018829024707471,-2.0833432674501786,27.690000534057614,1.4666658189539836,27.60000038146973,1.2105205039401696,28.0,-0.04018829024707471
6588,2016-04-12,27.63999938964844,27.65999984741211,26.95000076293945,27.13999938964844,27741400.0,0.000724060456458675,1.6296217804716566,-1.9230893378523115,40.960431125567695,51.157577800677565,0.4583961125524034,0.39197680844018734,-1.5188726690560124,-1.3471396406431815,20.665653931849295,0.7099990844726598,0.22373176962098995,-0.37050056457519176,-1.0310417500259845,0.290040620875601,-0.7007711573005864,-0.04022997184979715,0.9408630000572558,56.097470203482025,9.328638867987358,0.33027059272539566,4,0.18500137329100852,-0.1249990463256907,-2.1275000572204625,-2.5000000000000036,-0.9200000762939524,1,-0.022069418106839156,-3.0714441416892955,27.6200008392334,-2.0833432674501786,27.690000534057614,1.4666658189539836,27.60000038146973,-0.022069418106839156
6589,2016-04-13,28.229999542236328,28.28000068664551,27.71999931335449,27.959999084472656,25433300.0,0.021345881534601263,2.027011980122462,0.5400009155273438,55.43477979183982,49.590992610466195,-0.1873637771956389,-0.16140626654374302,-1.9992230856176008,-1.9341326666057128,20.548495126308055,0.6400012969970703,0.2019943733358467,0.1909996032714858,-0.45489095053732953,0.8368901570803011,-0.1319456736329201,0.5139448801758917,0.2856283823987198,96.24051524229758,43.46450221580461,0.3229452769044071,4,-0.40499877929687855,-0.5349988937377965,-2.612499713897705,-3.0900001525878906,-0.6599998474121094,2,-0.05419761969913495,1.6296217804716566,27.63999938964844,-3.0714441416892955,27.6200008392334,-2.0833432674501786,27.690000534057614,-0.05419761969913495
6590,2016-04-14,28.25,28.399999618530273,28.10000038146973,28.3799991607666,15049100.0,0.0007084823977325794,2.5294012049949655,-0.48147755690247107,54.061637819574436,48.21971280200656,-0.2702752937884796,-0.16049456208075696,-1.8861260238458328,-1.9559290051459008,20.138800831691878,0.2999992370605433,0.14722390904500315,0.1925000190734849,-0.4554074033029849,0.8404074414499547,-0.13145369211475,0.5164537302617198,0.20300283816722242,89.65519055743297,34.63532663271746,0.32395371118823485,4,-0.5699996948242188,-0.4249992370605504,-2.447500705718994,-3.1100006103515625,-0.28000068664551137,3,-0.055929200839152426,2.027011980122462,28.229999542236328,1.6296217804716566,27.63999938964844,-3.0714441416892955,27.6200008392334,-0.055929200839152426
6591,2016-04-15,27.899999618530273,28.1299991607666,27.729999542236328,28.10000038146973,23804400.0,-0.012389394034326595,2.076940006162243,1.5384773390847875,50.0,47.38257747513236,-0.04930641191796781,0.17567253325653098,-1.4130552287790152,-1.61376975891341,18.87333036155436,0.5200004577636719,0.06526990811357791,-0.14300031661987234,-0.7914022507519469,0.5054016175122023,-0.46720128368590963,0.18120065044616496,0.5,65.51721416385067,8.150182674817586,0.3242009670660365,4,-0.22499942779541016,-0.07499885559082387,-1.8475003242492676,-2.760000228881836,0.0400009155273402,4,-0.04910390504001494,2.5294012049949655,28.25,2.027011980122462,28.229999542236328,1.6296217804716566,27.63999938964844,-0.04910390504001494
6592,2016-04-18,28.190000534057614,28.25,27.79999923706055,27.899999618530273,15762900.0,0.010394298189693618,1.1951264898259022,-1.449999046329278,51.139242217777564,47.63835876691082,-0.3704226791533145,-0.13212887465887135,-1.5882631519095867,-1.9131984847267738,17.60723969700392,0.4500007629394496,-0.03184364046861177,0.15400056838988974,-0.48429968517462285,0.7923008219544023,-0.16514955839236478,0.47315069517214425,0.2099990844726598,85.51729308868367,27.859324938219046,0.31915012678225574,4,-0.5150003433227504,-0.36499977111816406,-2.047501087188717,-2.9700012207031214,0.279998779296875,0,-0.04327780055304309,2.076940006162243,27.899999618530273,2.5294012049949655,28.25,2.027011980122462,28.229999542236328,-0.04327780055304309
6593,2016-04-19,28.32999992370605,28.440000534057614,28.20000076293945,28.32999992370605,20307700.0,0.004966278360984733,1.1818039950062422,0.0,48.25738458116322,47.26158343271319,-0.4390134608782823,-0.27521236930818915,-1.5885212632857737,-2.0596719169566917,16.378635194781836,0.25,-0.1335265156682368,0.28699998855590536,-0.3614019455761692,0.93540192268798,-0.03720097851013193,0.6112009556219427,-1.3799991607666016,84.72216335353706,28.633309776251835,0.3242009670660365,4,-0.6349992752075195,-0.5049991607666016,-2.165000438690182,-3.110000610351559,0.5900001525878942,1,-0.059301105178259594,1.1951264898259022,28.190000534057614,2.076940006162243,27.899999618530273,2.5294012049949655,28.25,-0.059301105178259594
6594,2016-04-20,28.440000534057614,28.68000030517578,28.26000022888184,28.399999618530273,19937800.0,0.0038828312971337375,-1.6250029802351171,100.0,49.60837121468668,48.09683025667982,-0.5364497453646777,-0.39274798587874926,-1.5559107625801794,-2.1730179061065904,15.535092194515125,0.42000007629394176,-0.17242227420305767,0.38900060653686097,-0.2754626427180611,1.053463855791783,0.05676898190939994,0.721232231164322,-1.460199775695802,74.73688648674658,20.86635134851913,0.33223162462746186,4,-0.6249999999999964,-0.6149997711181641,-2.252501010894772,-3.2200012207031214,0.4599990844726598,2,-0.060478241505072416,1.1818039950062422,28.32999992370605,1.1951264898259022,28.190000534057614,2.076940006162243,27.899999618530273,-0.060478241505072416
6595,2016-04-21,28.239999771118164,28.51000022888184,28.15999984741211,28.420000076293945,17339900.0,-0.007032375498725596,-1.058824849375645,-4.499904634751497,44.09448030525579,48.40684397503922,-0.2638662900025892,-0.16912739905347962,-1.2036559427032572,-1.9770804541659501,14.961437385336104,0.3500003814697301,-0.14083574272816435,0.16849985122680522,-0.49254463984683383,0.8295443423004443,-0.1620223943100143,0.49902209676362475,-1.1921910308837944,53.68419150567988,5.295310479239518,0.33052224553682036,4,-0.4249992370605469,-0.4149990081787145,-2.0525002479553223,-3.020000457763672,0.6800003051757812,3,-0.023725215358506246,-1.6250029802351171,28.440000534057614,1.1818039950062422,28.32999992370605,1.1951264898259022,28.190000534057614,-0.023725215358506246
6596,2016-04-22,28.149999618530273,28.54999923706055,28.06999969482422,28.29999923706055,23147600.0,-0.0031869742676108315,-2.0967765752573615,0.8333298012122436,50.14925713049389,49.300620465151006,-0.11371121810438112,-0.0676304933466696,-0.9547951047061574,-1.8929855812889826,14.604990051451662,0.4799995422363317,-0.15328761721061923,0.06899967193603374,-0.5907576833552604,0.7287570272273278,-0.2608790057096151,0.39887834958168256,-1.0369032156982456,39.7727223467293,-8.725242015708282,0.3298786776456477,4,-0.33499908447265625,-0.32499885559082387,-1.9625000953674316,-2.9300003051757812,0.899999618530277,4,-0.006394327091119978,-1.058824849375645,28.239999771118164,-1.6250029802351171,28.440000534057614,1.1818039950062422,28.32999992370605,-0.006394327091119978
6597,2016-04-25,28.229999542236328,28.28000068664551,27.979999542236328,28.11000061035156,16434800.0,0.002841915623096325,1.7272679983353583,-0.7999949137240489,61.32403185470673,51.56324276838868,-0.10960986894291835,-0.1282136158471694,-0.9416856649465188,-1.977367845080508,14.133145332822625,0.30000114440918324,-0.08718383043555278,0.1324995994567857,-0.5246991865560524,0.7896983854696238,-0.19609979354963514,0.4610989924632065,-1.0542269833105493,35.71424678884584,-16.963317374523896,0.32859939300641916,4,-0.029999732971191406,-0.40499877929687855,-1.8124995231628418,-2.7799997329711914,0.6700000762939453,0,-0.010272724508721076,-2.0967765752573615,28.149999618530273,-1.058824849375645,28.239999771118164,-1.6250029802351171,28.440000534057614,-0.010272724508721076
6598,2016-04-26,28.45000076293945,28.489999771118164,28.21999931335449,28.270000457763672,18151500.0,0.007793171245857211,1.0769400061622705,1.5000158947133444,58.42697431867701,51.895708826926146,-0.2264420685170947,-0.33797752930128055,-1.0779636913142454,-2.2056260826037466,13.506178381110601,0.2700004577636754,-0.01331872246757726,0.33500080108642294,-0.3408533132355025,1.0108549154083484,-0.0029262560745415556,0.6729278582473874,-1.2140590941636695,67.14295834900031,12.760768726809765,0.33792705716096283,4,-0.24500083923339488,-0.625,-1.535000324249264,-3.000000953674313,0.6299991607666016,1,0.0007029367268449604,1.7272679983353583,28.229999542236328,-2.0967765752573615,28.149999618530273,-1.058824849375645,28.239999771118164,0.0007029367268449604
6599,2016-04-27,28.63999938964844,28.649999618530273,28.309999465942386,28.440000534057614,20931000.0,0.0066783346788690245,2.090920125191787,1.1111028694952507,71.13818270066514,53.793102702602894,-0.3935523073313867,-0.5415659243579576,-1.203838799790276,-2.4007850043192924,12.228564485999163,0.3400001525878871,0.07330712343412316,0.5159994125366261,-0.1835762817767872,1.2155751068500393,0.16621156537991766,0.8657872596933345,-1.3462953754166627,98.50742869506107,37.07681864436714,0.34978784715670674,4,-0.43499946594238637,-0.8149986267089915,-1.5324988365173375,-3.1899995803833043,0.4899997711181605,2,0.009776560496251419,1.0769400061622705,28.45000076293945,1.7272679983353583,28.229999542236328,-2.0967765752573615,28.149999618530273,0.009776560496251419
6600,2016-04-28,27.959999084472656,28.59000015258789,27.790000915527344,28.45000076293945,29616200.0,-0.023743027921347082,1.0779188609419819,-2.45002241147457,54.42620408372576,54.2849031563502,0.26930567154472485,0.1035778952052624,-0.4862820279492084,-1.722127651866142,10.511032742538276,0.8499984741210973,0.15375357281504876,-0.13850088119506765,-0.8219680425029949,0.5449662801128596,-0.4802344618490295,0.20323269945889422,-0.6108432186031187,19.767258758846452,-44.45586900031509,0.3417335806539632,4,0.27500152587890625,-0.13499832153320668,-0.6849985122680664,-2.5099992752075195,1.1400012969970739,3,0.0336194765678528,2.090920125191787,28.63999938964844,1.0769400061622705,28.45000076293945,1.7272679983353583,28.229999542236328,0.0336194765678528
6601,2016-04-29,27.489999771118164,27.82999992370605,27.13999938964844,27.71999931335449,33890100.0,-0.01680970417540184,2.066663840969796,0.46938521303843106,48.11592696570201,53.9489792394529,0.7543593076569088,0.5049560113119327,0.017553750251181555,-1.2646805175659388,9.522162643960458,0.8199996948242152,0.11596477680910056,-0.5485001564025893,-1.2239733917745603,0.1269730789693817,-0.886236774088573,-0.21076353871660558,1.1900005340576172,23.17882969652933,-44.44213992634582,0.33773661768598473,4,0.4200000762939453,0.3350009918212855,0.005000591278076172,-2.0399999618530273,1.5799999237060547,4,0.052018927503891144,1.0779188609419819,27.959999084472656,2.090920125191787,28.63999938964844,1.0769400061622705,28.45000076293945,0.052018927503891144
6602,2016-05-02,27.3700008392334,27.520000457763672,27.20000076293945,27.479999542236328,27361700.0,-0.004365184899377095,2.3684083722331346,0.4782561823097283,46.19720474118357,53.72007036834406,0.8334557844316279,0.5948068815459209,0.16682386741726418,-1.1582186600130342,8.745400738551337,0.3199996948242223,0.07696584726295086,-0.6299991607666016,-1.3661625347164907,0.10616421318328761,-0.9980808477415444,-0.26191747379165875,1.2791994476318358,15.231881769665383,-51.62238003222459,0.36808168697494403,5,0.5399990081787109,0.45499992370605113,0.1249995231628418,-1.9200010299682617,1.7699985504150426,0,0.06138101374914706,2.066663840969796,27.489999771118164,1.0779188609419819,27.959999084472656,2.090920125191787,28.63999938964844,0.06138101374914706
6603,2016-05-03,26.86000061035156,27.190000534057614,26.61000061035156,27.15999984741211,35319600.0,-0.018633548163826896,2.22221633535377,2.7272979487090887,30.25938832944898,51.570183381095426,1.2438076823234319,1.104741541110183,0.6981935115653783,-0.659429729964355,9.417467706531813,0.7600002288818395,0.06701414152113827,-1.1039994239807172,-1.9831709276602787,-0.22482792030115561,-1.5435851758204997,-0.6644136721409346,1.7590156585693393,12.254907918960061,-48.78029965531766,0.4395857518397813,5,0.769999504089359,0.7950000762939453,0.6349997520446813,-1.4100008010864222,2.279998779296882,1,0.07594932843718993,2.3684083722331346,27.3700008392334,2.066663840969796,27.489999771118164,1.0779188609419819,27.959999084472656,0.07594932843718993
6604,2016-05-04,26.440000534057614,26.81999969482422,26.28000068664551,26.79999923706055,32850800.0,-0.015636636885707378,1.6999976158119174,1.1999987284310205,26.614999051254415,49.628018797317495,1.5089557393373134,1.4776372466939094,1.151564442245114,-0.24649084809632882,9.904191859427076,0.5799999237060476,0.015462117002414288,-1.4459995269775412,-2.5577620530984966,-0.3342370008565858,-2.001880790038019,-0.8901182639170635,2.0986551085205107,6.9264019222112365,-48.402939527078196,0.5558812630604774,5,1.024999618530277,1.0500001907348668,1.0699996948242223,-0.9900007247924769,2.5900001525878977,2,0.09984868896836185,2.22221633535377,26.86000061035156,2.3684083722331346,27.3700008392334,2.066663840969796,27.489999771118164,0.09984868896836185
6605,2016-05-05,26.209999084472656,26.56999969482422,26.209999084472656,26.459999084472656,23082200.0,-0.008698995648229624,-1.8800048828125,0.6944469463768056,27.466671006942235,47.1077314502562,1.5876808230497303,1.6845307031621033,1.4065045966773653,-0.025598427353905606,10.632587942067435,0.3600006103515625,-0.04637734368900226,-1.6065009117126472,-2.944343154812504,-0.2686586686127903,-2.2754220332625756,-0.9375797901627188,2.1931372607495128,0.0,-51.80828080603251,0.6689211215499277,5,1.2200002670288086,1.2450008392333984,1.4400010108947754,-0.6399993896484375,2.6300010681152344,3,0.11140786639797384,1.6999976158119174,26.440000534057614,2.22221633535377,26.86000061035156,2.3684083722331346,27.3700008392334,0.11140786639797384
6606,2016-05-06,26.53000068664551,26.540000915527344,25.809999465942386,26.190000534057614,25625300.0,0.012209142058399847,3.055556732929239,-1.360000610351591,28.042345128947915,43.40976625850522,1.1328471518144738,1.3419726014739588,1.1066476879535507,-0.3432007708573295,11.471658640653498,0.7300014495849574,-0.12467084250207705,-1.2284993171691845,-2.6847708539864428,0.22777221964807381,-1.9566350855778154,-0.5003635487605536,1.6976846777166976,42.10531012243842,-5.214327553815579,0.7281357684086298,5,0.6999988555908168,0.7249994277954066,1.1199994087219203,-0.9600009918212926,2.429998397827145,4,0.09687145225434879,-1.8800048828125,26.209999084472656,1.6999976158119174,26.440000534057614,2.22221633535377,26.86000061035156,0.09687145225434879
6607,2016-05-09,26.51000022888184,26.68000030517578,26.38999938964844,26.520000457763672,16990400.0,-0.0007538807857528917,-1.3199896241026368,-0.029412424687800982,25.136641068614594,39.71084034183162,0.9870015117819726,1.3434291130056373,1.1531009942654187,-0.3261621562227326,11.837620017728709,0.2900009155273402,-0.171881957792408,-1.1929997444152782,-2.7524474772363057,0.3664479884057492,-1.972723610825792,-0.4132758780047645,1.4759165456383876,50.724653705920495,7.800086613292727,0.7797238664105131,5,0.7199993133544886,0.7349996566772425,1.275000095367428,-0.9300003051757848,2.139999389648434,0,0.09656731210259806,3.055556732929239,26.53000068664551,-1.8800048828125,26.209999084472656,1.6999976158119174,26.440000534057614,0.09656731210259806
6608,2016-05-10,27.03000068664551,27.10000038146973,26.51000022888184,26.670000076293945,22642500.0,0.01961525663048258,1.360000610351529,-35.99923707802192,32.678149489140424,35.43750331832887,0.2731119476988546,0.8172887414762222,0.6735559433296352,-0.8518789323234195,12.788589890467888,0.5900001525878906,-0.23639472239868908,-0.6424993515014599,-2.2307304691496235,0.9457317661467037,-1.4366149103255417,0.15161620732262193,0.738324357016932,94.57367091901611,53.37334795180297,0.7941155588240825,5,0.16999912261962535,0.21499919891357067,0.7549996376037562,-1.4500007629394567,1.840000152587887,1,0.0780613632779299,-1.3199896241026368,26.51000022888184,3.055556732929239,26.53000068664551,-1.8800048828125,26.209999084472656,0.0780613632779299
6609,2016-05-11,26.70000076293945,27.11000061035156,26.68000030517578,27.09000015258789,19326100.0,-0.012208653915022016,1.0000000000000164,-1.0833298012122232,31.666690130067494,32.90866843458907,0.3341195345581305,1.0822767738905448,1.0200561123531706,-0.5357994718608943,13.199720451785257,0.4300003051757777,-0.36446591005932305,-0.8959993362426779,-2.5181924731993846,0.7261938007140287,-1.707095904721033,-0.08490276776432282,0.8724917229509863,68.46157796280656,27.649014041568996,0.8110965684783535,5,0.11999893188476918,0.5449991226196325,1.0524992942810094,-1.1200008392333949,2.25,2,0.09138571374483995,1.360000610351529,27.03000068664551,-1.3199896241026368,26.51000022888184,3.055556732929239,26.53000068664551,0.09138571374483995
6610,2016-05-12,26.670000076293945,26.809999465942386,26.40999984741211,26.809999465942386,19681900.0,-0.001123621190571189,4.714305177111477,0.35897335576509837,32.12562322798702,31.1319680192874,0.18091561759063168,1.0412226769464468,1.0642919883919504,-0.5117320996356156,13.578552413474625,0.399999618530277,-0.5111641312863675,-0.8470000267028794,-2.4888613202047516,0.7948612667989927,-1.6679306734538137,-0.026069379951945137,0.726243107601686,66.15383486776959,24.168349709108988,0.8209306467509356,5,-0.005000114440917969,0.5749998092651367,1.1050000190734863,-1.0900001525878906,2.129999160766605,3,0.08848896151482544,1.0000000000000164,26.70000076293945,1.360000610351529,27.03000068664551,-1.3199896241026368,26.51000022888184,0.08848896151482544
6611,2016-05-13,26.53000068664551,26.88999938964844,26.459999084472656,26.54999923706055,20865100.0,-0.0052493209316814005,-4.374944866308054,0.14284741144413807,29.76193125284125,29.305826520582702,0.19044584476048954,1.1313263603451382,1.218160359342388,-0.37135515155619814,14.597726774478371,0.4300003051757848,-0.7300668830507107,-0.9184994697570765,-2.606740521018722,0.7697415815045687,-1.762619995387901,-0.07437894412625212,0.7076181254547969,19.444591616157528,-22.370252815043163,0.8441205256308227,5,-0.030000686645511365,0.7149991989135707,1.267499446868893,-0.9500007629394567,2.2399997711181605,4,0.08707121772164794,4.714305177111477,26.670000076293945,1.0000000000000164,26.70000076293945,1.360000610351529,27.03000068664551,0.08707121772164794
6612,2016-05-16,26.96999931335449,27.1200008392334,26.559999465942386,26.56999969482422,20885900.0,0.016584945922389682,-1.6666727217406196,-20.00143061516434,33.25790244300289,29.638994755422026,-0.3489564913322738,0.62740958376164,0.799686190898214,-0.8143216442096026,15.311456134730786,0.5900001525878871,-0.8563430957282065,-0.4175007820129437,-2.080913246091285,1.2459116820653975,-1.2492070140521143,0.4142054500262269,-1.1599998474121023,78.87305403699126,38.59886209903502,0.8317062320391708,5,-0.504999160766598,0.2750005722045934,0.8275008201599157,-1.389999389648434,1.75,0,0.07378568119328044,-4.374944866308054,26.53000068664551,4.714305177111477,26.670000076293945,1.0000000000000164,26.70000076293945,0.07378568119328044
6613,2016-05-17,26.649999618530273,27.059999465942386,26.54999923706055,26.899999618530273,25921300.0,-0.011865024211022646,-1.266663840969815,-0.6250005960470217,28.13187614729081,29.80753665498163,-0.06914996757718939,0.8591432853299992,1.1269748091841194,-0.503172515486149,15.765660217219171,0.5100002288818359,-0.9408187469877873,-0.6535004615783677,-2.285899461274351,0.9788985381176154,-1.4696999614263575,0.16269903826962206,-0.8138001251220679,33.80273744442504,0.8577009023203601,0.8161994998479916,5,-0.1849994659423828,0.5950002670288086,1.1475005149841309,-1.0699996948242188,2.569999694824215,1,0.07504690538942294,-1.6666727217406196,26.96999931335449,-4.374944866308054,26.53000068664551,4.714305177111477,26.670000076293945,0.07504690538942294
6614,2016-05-18,26.71999931335449,26.959999084472656,26.489999771118164,26.61000061035156,32345500.0,0.002626630237380745,-1.6857074348369219,-0.43999481201171875,34.26396442843682,30.562791479592136,-0.1064492529289005,0.6890040481711246,1.0681291400212913,-0.5898488337987082,15.908987782385386,0.4699993133544922,-1.01410253621534,-0.4975007057189984,-2.057417741333758,1.0624163298957612,-1.2774592235263782,0.2824578120883814,-0.8581237930297796,43.66183561901386,8.6760568283472,0.7799585178073803,5,-0.254999160766598,0.5250005722045934,0.9500012397766113,-1.139999389648434,1.0300006866455114,2,0.08046413103028605,-1.266663840969815,26.649999618530273,-1.6666727217406196,26.96999931335449,-4.374944866308054,26.53000068664551,0.08046413103028605
6615,2016-05-19,27.56999969482422,28.290000915527344,27.399999618530273,27.989999771118164,50174600.0,0.03181139233955399,-1.342107970958116,-3.818227532035165,50.92592469949336,33.10541143187496,-0.8305914106097916,-0.22531680863647452,0.22133655466842939,-1.451433082096841,16.12244151746501,1.5700016021728551,-0.9631396009785824,0.3859996795654297,-1.1088811129969471,1.8808804721278065,-0.3614407167157587,1.133440075846618,-1.6829616681213366,60.65571036679424,23.177728457977352,0.7474403962811883,5,-0.22999954223632812,-0.3249998092651367,0.19000101089477184,-1.989999771118164,-0.2600002288818324,3,0.05005444626008826,-1.6857074348369219,26.71999931335449,-1.266663840969815,26.649999618530273,-1.6666727217406196,26.96999931335449,0.05005444626008826
6616,2016-05-20,27.96999931335449,28.149999618530273,27.6200008392334,27.6299991607666,32703000.0,0.014508510081897574,-1.9444638713164002,-0.8095240257764412,56.52171929978777,36.59264234644976,-1.1229347479747993,-0.67405202308586,-0.1633263308386681,-1.8596904953535471,16.5296744223605,0.5799999237060547,-0.8376419657421579,0.7949993133544879,-0.6773918983509155,2.2673905250598914,0.05880370750178798,1.5311949192071879,-1.9868427710986296,82.22214451547528,40.19808804621415,0.7361956058527015,5,-0.6199989318847621,-0.7249994277954066,-0.21749877929687145,-2.389999389648434,-0.17999839782714488,4,0.029674649413014897,-1.342107970958116,27.56999969482422,-1.6857074348369219,26.71999931335449,-1.266663840969815,26.649999618530273,0.029674649413014897
6617,2016-05-23,27.940000534057614,28.25,27.78000068664551,27.78000068664551,19850000.0,-0.0010725341449169257,-4.874997019765136,0.470587575312172,63.1067925207876,39.97360268329944,-0.9708542047361668,-0.7029329391307364,-0.13349744560272825,-1.845552691233145,17.19338565240258,0.46999931335448863,-0.691874801225719,0.7795004844665492,-0.6543527887442302,2.2133537576773286,0.06257384786115949,1.4964271210719389,-1.864570216870895,80.55554672524323,33.32974998855535,0.7169266366053896,5,-0.5900001525878871,-0.6950006484985316,-0.19000005722045543,-2.360000610351559,0.31999969482422586,0,0.029706510660024055,-1.9444638713164002,27.96999931335449,-1.342107970958116,27.56999969482422,-1.6857074348369219,26.71999931335449,0.029706510660024055
6618,2016-05-24,28.46999931335449,28.57999992370605,28.01000022888184,28.01000022888184,26514800.0,0.01896917570387413,-1.478264475146376,2.874997019765002,73.99526003522516,44.676777117205845,-1.4249576361231533,-1.29790070154311,-0.6523529272303463,-2.3846594403742714,17.688936584475872,0.6399993896484375,-0.546775163672848,1.3084993362426722,-0.12916312895136528,2.7461618014367097,0.5896681036456535,2.027330568839691,-2.305986172234146,94.73681328609679,40.66135974736002,0.7188312325970186,5,-0.9749994277954066,-1.2249994277954066,-0.7199988365173304,-2.889999389648434,0.220001220703125,1,0.008781173376521068,-4.874997019765136,27.940000534057614,-1.9444638713164002,27.96999931335449,-1.342107970958116,27.56999969482422,0.008781173376521068
6619,2016-05-25,28.920000076293945,29.0,28.520000457763672,28.57999992370605,25696800.0,0.01580613887575244,-1.0869586850878212,0.7391322375732035,80.44945717701191,50.04609200043083,-1.7063787993655453,-1.8191159841194704,-1.0844620473017983,-2.8353360481556713,18.12826760171326,0.5300006866455114,-0.3655958277266116,1.744500064849852,0.24221474995486503,3.246785379744839,0.9933574074023568,2.4956427222973474,-2.6110277282184597,95.00000596046306,32.67638101145782,0.7511426574474936,5,-1.1900005340576172,-1.515000343322754,-1.1599993705749547,-3.3400001525878906,-0.12000083923339488,2,0.010373417575003874,-1.478264475146376,28.46999931335449,-4.874997019765136,27.940000534057614,-1.9444638713164002,27.96999931335449,0.010373417575003874
6620,2016-05-26,28.899999618530273,29.040000915527344,28.79999923706055,28.86000061035156,19366300.0,-0.0006915787590217048,-1.9999880792018723,0.117644088904855,78.55421974690621,55.46745738866028,-1.4938850432825888,-1.818307852759645,-1.0535257873247161,-2.8041592366886583,19.67091687714922,0.24000167846679332,-0.2363002777206482,1.6774995803833015,0.020973691728961796,3.334025469037641,0.8492366360561299,2.505762524710473,-2.3757450583008257,90.14075426231952,24.216198441828993,0.8282629443271702,5,-1.1349992752075195,-1.4749994277954102,-1.0799989700317383,-3.3199996948242188,-0.5699996948242223,3,-0.03979237486885323,-1.0869586850878212,28.920000076293945,-1.478264475146376,28.46999931335449,-4.874997019765136,27.940000534057614,-0.03979237486885323
6621,2016-05-27,28.920000076293945,29.040000915527344,28.790000915527344,28.95000076293945,16673300.0,0.0006920573711997058,1.3809411358661592,-0.7500357636734891,79.03615875399973,60.55393031210437,-1.2730905388611617,-1.8189413494324747,-1.0721263630693514,-2.8108375337206617,20.57483761241527,0.25,-0.060992566901170164,1.626000022888185,-0.19447277993813827,3.4464728257145083,0.7157636214750234,2.5362364243013467,-2.144170880534709,90.47612560039839,21.694108515954326,0.9102364014131613,5,-1.1549997329711914,-1.494999885559082,-1.0999994277954102,-3.3400001525878906,-0.20000076293945668,4,-0.05567083700222031,-1.9999880792018723,28.899999618530273,-1.0869586850878212,28.920000076293945,-1.478264475146376,28.46999931335449,-0.05567083700222031
6622,2016-05-31,29.04999923706055,29.07999992370605,28.76000022888184,28.79999923706055,28606300.0,0.004495130028480343,1.0645050144589179,-8.333142602836514,76.86170846858533,65.96835612558155,-1.2035831039115124,-1.9147986675325797,-1.2036994669535908,-2.9221525331646383,21.546112595985846,0.31999969482421164,0.13214857520706857,1.671999263763432,-0.31101880316644426,3.6550173306933083,0.6804902302984921,2.663508297228372,-2.047752869324505,97.1961967100907,30.368120624619422,0.991509033464939,5,-1.264999389648441,-1.6049995422363317,-1.2299985885620153,-3.4699993133544957,-0.30999946594238637,1,-0.04337343733647203,1.3809411358661592,28.920000076293945,-1.9999880792018723,28.899999618530273,-1.0869586850878212,28.920000076293945,-0.04337343733647203
6623,2016-06-01,28.899999618530273,29.040000915527344,28.79999923706055,28.84000015258789,22268700.0,-0.005163498191728566,-2.4285636435472138,0.23999786376953125,80.7262743953087,71.13083501078953,-0.7832208330820016,-1.6908205345961491,-1.052535962233705,-2.744571013155465,21.727235750043057,0.25,0.3645155327874967,1.4199996948242202,-0.6584001394520627,3.498399529100503,0.38079977768607876,2.4591996119623616,-1.6484228240778265,67.85705770756955,1.1845669059423045,1.039199917138142,6,-0.6599998474121094,-1.4549999237060547,-0.8874993324279785,-3.3199996948242188,0.36000061035156605,2,-0.02214530789260205,1.0645050144589179,29.04999923706055,1.3809411358661592,28.920000076293945,-1.9999880792018723,28.899999618530273,-0.02214530789260205
6624,2016-06-02,29.07999992370605,29.149999618530273,28.920000076293945,28.979999542236328,19538200.0,0.006228384344350024,-1.090911455398247,1.6666878596178318,82.3056649853344,74.61747282032742,-0.6629681164773267,-1.752762863520399,-1.232158182953352,-2.885603416652547,21.560604200566758,0.25,0.5736108167165632,1.468000030517576,-0.6668592311315216,3.6028592921666736,0.4005703996930272,2.5354296613421248,-1.6090123537431715,82.0513322117443,14.680660983927737,1.067429630824548,6,-0.6949996948242152,-1.600000381469723,-1.0649995803832972,-2.6849994659423793,0.3500003814697301,3,-0.013411258276191051,-2.4285636435472138,28.899999618530273,1.0645050144589179,29.04999923706055,1.3809411358661592,28.920000076293945,-0.013411258276191051
6625,2016-06-03,29.1299991607666,29.209999084472656,28.899999618530273,29.1299991607666,18677700.0,0.0017193685416687643,2.874997019764919,0.0,85.71430817132202,77.86109380605343,-0.5234574035730191,-1.6577818980625487,-1.2666834556821378,-2.9037722982951877,21.329982472752672,0.3099994659423828,0.8603102778991243,1.3719992637634277,-0.7585361176758916,3.502534645202747,0.30673157304376986,2.4372669544830856,-1.4239499040042851,82.22219396513344,8.426123368458335,1.0652676907196594,6,-0.6349992752075195,-1.619999885559082,-1.1149988174438477,-2.519998550415039,0.4800014495849574,4,-0.01132852499874104,-1.090911455398247,29.07999992370605,-2.4285636435472138,28.899999618530273,1.0645050144589179,29.04999923706055,-0.01132852499874104
6626,2016-06-06,29.10000038146973,29.40999984741211,29.059999465942386,29.06999969482422,16167100.0,-0.0010298242417141612,-12.999694831205357,100.0,82.97219637095452,80.06836090051644,-0.3534838810743821,-1.5024021043476132,-1.2254311635538961,-2.8430718276432465,20.720164087125553,0.350000381469723,1.1184776822407159,1.2135004997253453,-0.9151931012783834,3.342194100729074,0.1491536992234792,2.2778473002272115,-1.1533191522737596,52.30774648094,-19.984988147277264,1.0643468005018648,6,-0.39000034332275746,-1.490000724792484,-1.0699996948242223,-2.1549997329711985,0.6499996185302699,0,-0.026460496483498352,2.874997019764919,29.1299991607666,-1.090911455398247,29.07999992370605,-2.4285636435472138,28.899999618530273,-0.026460496483498352
6627,2016-06-07,29.06999969482422,29.35000038146973,28.81999969482422,28.899999618530273,21566600.0,-0.0010309514176025658,-2.212126116232718,5.666539513000791,91.15650980761049,81.97516643078147,-0.16353343115196495,-1.3394535517413715,-1.1823592935715013,-2.7702568509957324,20.16014882294227,0.5300006866455114,1.2490842004975953,1.0554998397827156,-1.032162603842277,3.143162283407708,0.01166861797021923,2.099331061595212,-0.8599211143493442,44.26232583735615,-31.540105260893363,1.0438312218124968,6,-0.10499954223632812,-1.4600000381469727,-1.2024993896484375,-1.8949995040893555,0.6900005340576207,1,-0.012039916929618921,-12.999694831205357,29.10000038146973,2.874997019764919,29.1299991607666,-1.090911455398247,29.07999992370605,-0.012039916929618921
6628,2016-06-08,29.13999938964844,29.270000457763672,29.059999465942386,29.09000015258789,17772900.0,0.0024079702634700606,-2.8181786655571246,0.29411302718533655,91.1565098076105,83.16483894529243,-0.14360002028648466,-1.3104603811726498,-1.2446525118198615,-2.7975585722751823,20.42559848006022,0.2100009918212855,1.3307353824812296,1.019999599456792,-1.0714363029783769,3.111435501891961,-0.025718351760794178,2.0657175506743783,-0.713934981124865,54.237222383862495,-24.57199688845072,1.0457179512175847,6,-0.054999351501468396,-1.529999732971195,-1.2724990844726598,-1.9649991989135778,0.6800003051757777,2,-0.013726823160894464,-2.212126116232718,29.06999969482422,-12.999694831205357,29.10000038146973,2.874997019764919,29.1299991607666,-0.013726823160894464
6629,2016-06-09,29.13999938964844,29.190000534057614,28.82999992370605,28.96999931335449,18349900.0,0.0,1.666647828820562,3.400053406576539,87.55986712418768,84.16546643165702,-0.12193395389547845,-1.1787228859387255,-1.248392754174489,-2.737821301635119,20.517407794770072,0.3600006103515625,1.394535340926634,0.89799966812134,-1.1283175469814068,2.924316883224087,-0.11515893943003164,1.9111582756727117,-0.536826602124929,54.237222383862495,-25.758392178879625,1.013158607551373,6,-0.054999351501468396,-1.529999732971195,-1.4974989891052282,-1.9649991989135778,0.7700004577636683,3,0.004118079675596187,-2.8181786655571246,29.13999938964844,-2.212126116232718,29.06999969482422,-12.999694831205357,29.10000038146973,0.004118079675596187
6630,2016-06-10,29.03000068664551,29.03000068664551,28.770000457763672,28.790000915527344,18244200.0,-0.0037748354600860567,1.1666706403134066,1.4117627259365257,79.44455747279898,84.21084406707917,0.009437091907575024,-0.9305639957634035,-1.143811990350212,-2.571790937410835,20.196892242814783,0.3699989318847692,1.363215340246299,0.6700009346008322,-1.2425393661468895,2.582541235348554,-0.28626921577302866,1.626271084974693,-0.2815990283420504,40.62507450587758,-37.47417689581934,0.9562701503738616,6,0.05499935150146129,-1.4200010299682653,-1.5525002479553258,-1.855000495910648,0.889999389648434,4,0.013778835999624262,1.666647828820562,29.13999938964844,-2.8181786655571246,29.13999938964844,-2.212126116232718,29.06999969482422,0.013778835999624262
6631,2016-06-13,28.84000015258789,29.190000534057614,28.81999969482422,28.96999931335449,17137000.0,-0.006544971738324024,-3.352949096253703,-0.5416636864315629,72.95920700893232,83.77723279378439,0.20886011710115682,-0.5888199046824383,-0.9686413064410431,-2.3111259380088,20.128836152887214,0.3700008392333949,1.2505894605119146,0.36450042724609233,-1.3516334368708343,2.080634291363019,-0.49356650481237097,1.2225673593045556,0.5699996948242188,12.068914488287817,-63.00482186475773,0.8580669320584629,6,0.25,-1.2300004959106445,-1.3975005149841309,-1.6649999618530273,1.789999008178711,0,0.02669904485747976,1.1666706403134066,29.03000068664551,1.666647828820562,29.13999938964844,-2.8181786655571246,29.13999938964844,0.02669904485747976
6632,2016-06-14,28.959999084472656,29.0,28.6299991607666,28.65999984741211,19279700.0,0.004160850598122989,-1.0555567329292588,-2.307701336619926,65.80647146047775,82.1194769121365,0.08353689012464116,-0.5819245242843607,-1.084650556288306,-2.35904521700542,20.362204887459214,0.37000083923339844,1.1597854285010172,0.3849993705749526,-1.1884314448561675,1.9584301860060727,-0.4017160371406092,1.1717147782905144,0.438200759887696,51.562383584914095,-20.155621655278402,0.7867154077155607,6,0.06000041961669922,-1.0599994659423828,-1.7174992561340332,-1.784998893737793,1.6200008392333949,1,0.027279038000761258,-3.352949096253703,28.84000015258789,1.1666706403134066,29.03000068664551,1.666647828820562,29.13999938964844,0.027279038000761258
6633,2016-06-15,28.649999618530273,28.86000061035156,28.40999984741211,28.489999771118164,30738600.0,-0.01070440178669041,-1.8125074505876801,0.5333341810459926,40.42548874255329,77.46612399627195,0.39598673744330526,-0.12059029474438887,-0.7561281519876175,-1.9855415424646452,20.40547362981109,0.5499992370605469,1.053887808365392,-0.02500009536743164,-1.3113250228487878,1.2613248321139245,-0.6681625591081115,0.6181623683732482,0.7174721984863304,30.76917433884766,-36.43391602025538,0.6431624637406785,6,0.26000022888183594,-0.7399997711181641,-1.4124999046325684,-1.3949995040893555,2.059999465942383,2,0.03874347731696437,-1.0555567329292588,28.959999084472656,-3.352949096253703,28.84000015258789,1.1666706403134066,29.03000068664551,0.03874347731696437
6634,2016-06-16,28.8700008392334,28.920000076293945,28.3700008392334,28.3799991607666,17504100.0,0.007678925781235746,-1.1568668516676266,3.0625134110578642,49.06835903717798,73.39435187025593,0.15987730961929358,-0.18051520097233364,-0.9682080273844491,-2.1369211090089166,20.399179455439015,0.5499992370605469,0.963395621786109,0.08750104904174805,-0.812133342806149,0.9871354408896451,-0.3623161468822005,0.5373182449656966,0.4400226596069352,60.975632449129854,-3.1886041573969734,0.449817195923948,6,0.01999950408935547,-0.9600009918212891,-1.647500991821289,-1.6150007247924805,1.9200000762939453,3,0.0329060903351206,-1.8125074505876801,28.649999618530273,-1.0555567329292588,28.959999084472656,-3.352949096253703,28.84000015258789,0.0329060903351206
6635,2016-06-17,28.95000076293945,29.0,28.690000534057614,28.8799991607666,32333500.0,0.0027710398815552484,2.647050903746297,0.1428599232392046,50.898226161800515,69.83057740257217,0.05773047841744372,-0.16003294422726455,-1.0262985225589425,-2.155919441931605,20.84669808026379,0.30999946594238637,0.8713434842250791,0.09850091934203675,-0.5984178076925062,0.7954196463765797,-0.24995844417523472,0.4469602828593082,0.28482092313232954,70.73172433684707,9.486980896760194,0.348459363517272,6,-0.09000015258788707,-1.0400009155273402,-1.9175009727477992,-1.6950006484985316,1.929998397827152,4,0.03316058926332088,-1.1568668516676266,28.8700008392334,-1.8125074505876801,28.649999618530273,-1.0555567329292588,28.959999084472656,0.03316058926332088
6636,2016-06-20,28.79999923706055,29.21999931335449,28.78000068664551,29.040000915527344,22100800.0,-0.005181399721098656,-2.1428610354223725,-3.428516934143607,42.603544285511134,64.43580345567224,0.17958710185368076,0.058328886637116995,-0.8585802918481527,-1.9405388193338453,21.47414388283407,0.43999862670897727,0.7446926184037181,-0.0930006027221637,-0.6546183349399648,0.4686171294956374,-0.3738094688310625,0.18780826338673506,-0.429998397827152,50.588137616573505,-5.856632748112759,0.2808088661089,6,0.02000141143798473,-0.8649997711181676,-1.8449993133544957,-1.5449991226196325,1.960000991821289,0,0.038888919059141935,2.647050903746297,28.95000076293945,-1.1568668516676266,28.8700008392334,-1.8125074505876801,28.649999618530273,0.038888919059141935
6637,2016-06-21,28.770000457763672,29.0,28.729999542236328,28.96999931335449,19098600.0,-0.0010416243087352228,1.0769247698345743,0.8333227370261439,45.85989350419314,59.40284608862586,0.1816591787388866,0.1620034180542902,-0.8085914714426181,-1.8395621605351877,21.94402666630096,0.2700004577636719,0.5950913918301453,-0.16449937820434712,-0.5111206470324348,0.1821218906237405,-0.33781001261839094,0.008811256209696694,-0.38299964904785,47.0588631284166,-7.614240194864159,0.17331063441404312,6,0.024999618530273438,-0.8200006484985352,-1.8975005149841309,-1.515000343322754,1.75,1,0.06465063167911778,-2.1428610354223725,28.79999923706055,2.647050903746297,28.95000076293945,-1.1568668516676266,28.8700008392334,0.06465063167911778
6638,2016-06-22,28.71999931335449,29.07999992370605,28.68000030517578,28.8700008392334,18273300.0,-0.0017379611961629848,-2.4782644751463376,0.7500119209971987,37.49996688627693,53.840634951080226,0.185304772118851,0.24421529390941288,-0.7394138639379157,-1.7290109753924163,22.0385045270044,0.3999996185302699,0.46859755327729147,-0.22700052261352965,-0.5163990577686697,0.06239801254161037,-0.3716997901910979,-0.08230125503596142,-0.316338534545892,41.17636499088934,-9.6190998118647,0.14469926757756996,6,0.07500076293945668,-0.7699995040893519,-1.8649992942810023,-1.4649991989135707,1.8100013732910227,2,0.06476325399794436,1.0769247698345743,28.770000457763672,-2.1428610354223725,28.79999923706055,2.647050903746297,28.95000076293945,0.06476325399794436
6639,2016-06-23,29.21999931335449,29.229999542236328,28.959999084472656,29.03000068664551,19415600.0,0.01740947116831948,1.5714441416893732,-1.266644626417704,52.380957186568935,50.83356825261021,-0.33766268505970487,-0.24470320303275273,-1.233052358397746,-2.159988905046859,21.71469638758407,0.5100002288818395,0.33234153611644857,0.25799951553344513,-0.05559406429853553,0.5715930953654258,0.1012027256174548,0.41479630544943547,-0.8000117638549753,98.18177404476316,49.23988527069278,0.1567967899159906,6,-0.41999912261962535,-1.269999504089352,-2.3649992942810023,-1.9649991989135707,1.5100002288818395,3,0.0509924642755617,-2.4782644751463376,28.71999931335449,1.0769247698345743,28.770000457763672,-2.1428610354223725,28.79999923706055,0.0509924642755617
6640,2016-06-24,27.75,28.56999969482422,27.70000076293945,28.15999984741211,44408900.0,-0.050307985896585916,-2.411771745715898,-2.157909530788926,29.7297235375418,46.0302923113446,1.0411637131719793,1.1960454556398297,0.22571332732732685,-0.6184361293722915,21.140930374838725,1.519998550415039,0.1467180149664955,-1.154499816894532,-1.7812867721859078,-0.5277128616031561,-1.4678932945402217,-0.8411063392488423,1.4799995422363281,3.267926598185125,-43.37904718769434,0.3133934776456883,6,0.7150001525878906,0.6549997329711914,-0.8949999809265137,-0.49499988555908203,2.8700008392333984,4,0.1095495825415258,1.5714441416893732,29.21999931335449,-2.4782644751463376,28.71999931335449,1.0769247698345743,28.770000457763672,0.1095495825415258
6641,2016-06-27,27.309999465942386,27.54999923706055,27.1299991607666,27.479999542236328,29973100.0,-0.015855875101175254,1.7096825797241946,0.4146344867369353,26.470583735415047,41.659638119670966,1.3871875843306718,1.590805802277714,0.6604190607231182,-0.11302542721757547,20.85208558398775,0.6200008392333984,-0.008831893996546825,-1.5140003204345653,-2.463091850340888,-0.5649087905282428,-1.9885460853877248,-1.0394545554814059,1.9200000762939418,8.57144154658715,-36.7918526891047,0.47454576495316103,6,0.8699998855590785,0.9600000381469691,-0.017499446868900037,-0.054999351501468396,3.4099998474121023,0,0.13072133887356063,-2.411771745715898,27.75,1.5714441416893732,29.21999931335449,-2.4782644751463376,28.71999931335449,0.13072133887356063
6642,2016-06-28,27.790000915527344,27.85000038146973,27.5,27.54999923706055,24646900.0,0.01757603291730403,-1.058824849375645,-1.4117739456293772,33.734964123474725,40.916246495328906,0.8088251480417128,1.0662348825919103,0.1712422753047207,-0.5311870207123235,20.275108044295834,0.5400009155273438,-0.12355260525460565,-0.9709989547729485,-2.0190425559511453,0.07704464640524833,-1.4950207553620487,-0.4469771541838483,1.3559986114501967,31.428649279521892,-12.282895913036022,0.5240218005890993,6,0.3899984359741211,0.4799985885620117,-0.49250078201293945,-0.5350008010864258,3.0099983215332067,1,0.10687294766136701,1.7096825797241946,27.309999465942386,-2.411771745715898,27.75,1.5714441416893732,29.21999931335449,0.10687294766136701
6643,2016-06-29,28.26000022888184,28.32999992370605,27.899999618530273,28.1299991607666,25593000.0,0.016912533208730096,2.1851820455220343,0.5416673289358886,40.476201288822466,39.96156230106718,0.3103201124337218,0.5753273528192331,-0.3071734056246207,-0.9256069734316661,19.352318398521945,0.5399990081787074,-0.2101935178656369,-0.4689996719360323,-1.5380452720777313,0.6000459282056667,-1.0035224720068818,0.0655231281348172,0.8053592834472632,53.80956489752561,10.957308411111221,0.5345228000708496,6,-0.08000087738037465,0.009999275207515979,-0.9625000953674352,-1.0050001144409215,2.7800006866455043,2,0.07997169888810207,-1.058824849375645,27.790000915527344,1.7096825797241946,27.309999465942386,-2.411771745715898,27.75,0.07997169888810207
6644,2016-06-30,28.690000534057614,28.690000534057614,28.06999969482422,28.3799991607666,25184400.0,0.015215863471094826,2.999987694579531,2.3846063558202073,46.558704609758124,39.47939323972914,-0.16527925519130449,0.12080491587839148,-0.7443131555249742,-1.2773988911455554,18.123006565768332,0.6200008392333949,-0.27545801373299383,-0.019499397277837005,-1.0757382867700613,1.0367394922143873,-0.547618842023951,0.5086200474682769,0.29794456420898996,100.0,54.51694334522266,0.5281194447461128,6,-0.5100011825561488,-0.42000102996825817,-1.3200006484985316,-1.4350004196166957,2.319999694824226,3,0.06413384866980576,2.1851820455220343,28.26000022888184,-1.058824849375645,27.790000915527344,1.7096825797241946,27.309999465942386,0.06413384866980576
6645,2016-07-01,28.79999923706055,28.93000030517578,28.59000015258789,28.78000068664551,20901300.0,0.003834043253932995,1.4285665628981346,0.06451116716913874,49.58846799893255,40.255495874553745,-0.3339072216288663,-0.01600473834047733,-0.8538726997819666,-1.3032847699926116,16.871930970142497,0.3400001525878906,-0.27020893227338405,0.10699930191040252,-0.9317467371965797,1.1457453410173848,-0.4123737176430886,0.6263723214638937,-1.6700000762939489,92.77772302984276,41.2889073726949,0.5193730195534914,7,-0.6199998855590856,-0.529999732971195,-1.2324995994567907,-1.394999504089359,2.140001296997063,4,0.0670139012605322,2.999987694579531,28.690000534057614,2.1851820455220343,28.26000022888184,-1.058824849375645,27.790000915527344,0.0670139012605322
6646,2016-07-05,28.32999992370605,28.6200008392334,28.21999931335449,28.229999542236328,22116900.0,-0.016319421034903803,-5.666645474051958,5.0003814973770275,43.953943945926454,40.043723701413,0.06974605585719118,0.41460744429421936,-0.3859851884460994,-0.7488163344816527,15.11333639337823,0.5799999237060618,-0.3097040950734815,-0.32449998855591033,-1.3567884983211442,0.7077885212093236,-0.8406442434385291,0.1916442663267084,-1.1640007400512644,58.041940320007434,6.2913432758286305,0.5161442548826174,7,-0.1500005722045863,-0.060000419616695666,-0.7349996566772425,-0.9049997329711879,2.520000457763679,1,0.08083307171529897,1.4285665628981346,28.79999923706055,2.999987694579531,28.690000534057614,2.1851820455220343,28.26000022888184,0.08083307171529897
6647,2016-07-06,28.71999931335449,28.770000457763672,28.170000076293945,28.45000076293945,24844000.0,0.013766303942771785,2.2432379489346603,2.6999752045624565,50.66162270992005,41.50612990404001,-0.36664893677054167,-0.0031173652084781622,-0.7761871251428012,-1.0858699412830788,13.917009163561517,0.6000003814697266,-0.35391542227299055,0.08299942016601136,-0.9313417488486913,1.097340589180714,-0.42417116434133817,0.5901700046733609,-1.5187201072692815,79.61156778397682,24.165688282456664,0.5071705845073512,7,-0.5399999618530238,-0.44999980926513317,-1.12499904632568,-1.2949991226196254,2.230001449584961,2,0.06963788467327792,-5.666645474051958,28.32999992370605,1.4285665628981346,28.79999923706055,2.999987694579531,28.690000534057614,0.06963788467327792
6648,2016-07-07,28.739999771118164,28.899999618530273,28.61000061035156,28.71999931335449,17394900.0,0.0006963947855798125,-1.41667991226114,0.07407616719767912,48.722975793535696,41.099687527036316,-0.42858417953721784,-0.05757309351233886,-0.8032542809641896,-1.059136677292365,12.728753347684323,0.2899990081787145,-0.37257327362235415,0.12299985885620046,-0.8650144741609012,1.111014191873302,-0.3710073076523521,0.617007025364753,-1.5041461430511447,77.90693032416033,22.20378988519502,0.4940071665085513,7,-0.7100000381469727,-0.4700002670288086,-1.125,-1.2950000762939453,2.1300010681152344,3,0.07167708706847487,2.2432379489346603,28.71999931335449,-5.666645474051958,28.32999992370605,1.4285665628981346,28.79999923706055,0.07167708706847487
6649,2016-07-08,29.26000022888184,29.28000068664551,28.8799991607666,28.90999984741211,24647400.0,0.018093265897873856,1.0512830544863923,17.499618539001457,52.80288813246455,43.66337248202774,-1.0530536369547931,-0.5988244781076624,-1.3305498467767158,-1.540561197292238,12.273442795365769,0.5400009155273473,-0.3856433317341441,0.637000274658206,-0.36573487686017003,1.639735426176582,0.13563269889901974,1.1383678504173922,-1.9902636672726466,98.19815794899995,42.56207800102839,0.5013675757591876,7,-1.0550003051757848,-0.990000724792484,-1.417500495910648,-1.8150005340576207,1.9300003051757741,4,0.060833925930339205,-1.41667991226114,28.739999771118164,2.2432379489346603,28.71999931335449,-5.666645474051958,28.32999992370605,0.060833925930339205
6650,2016-07-11,29.43000030517578,29.70000076293945,29.26000022888184,29.34000015258789,22045200.0,0.005809982056190766,-2.5200042724609806,0.25714301284461405,55.67568607855249,46.90838385348745,-1.0724656207709486,-0.7771668339958069,-1.4840982285194215,-1.6805047782859859,12.14608722350395,0.4400005340576101,-0.37682853776793124,0.787000370025634,-0.26467693288614313,1.8386776729374112,0.26116171856974546,1.3128390214815226,-2.079853178565134,82.35291917707312,25.001040450900135,0.5258386514558888,7,-0.8299999237060547,-1.015000343322754,-1.4975004196166992,-1.9500007629394531,1.6900005340576172,0,0.05368671108807921,1.0512830544863923,29.26000022888184,-1.41667991226114,28.739999771118164,2.2432379489346603,28.71999931335449,0.05368671108807921
6651,2016-07-12,29.61000061035156,29.739999771118164,29.520000457763672,29.71999931335449,22157500.0,0.006116218257195216,1.9333316379078758,-1.2222057389903784,57.36842140486578,49.53432355141979,-0.9967160234212002,-0.9449720790569636,-1.6300642207879825,-1.8286177607209702,11.739036234526088,0.3099994659423828,-0.43121622840871154,0.9285006523132289,-0.20660941838529467,2.0636107230117524,0.3609456169639671,1.4960556876624906,-2.1188622655611837,91.71979706778477,31.700002000991155,0.5675550353492614,7,-0.7900009155273402,-1.1750011444091761,-1.6075010299682582,-2.1000013351440394,1.1099987030029297,1,0.044917254180707245,-2.5200042724609806,29.43000030517578,1.0512830544863923,29.26000022888184,-1.41667991226114,28.739999771118164,0.044917254180707245
6652,2016-07-13,29.75,29.82999992370605,29.57999992370605,29.71999931335449,18038100.0,0.004728111677224867,1.6315715504694053,-0.2727367307659285,58.894653394504694,51.58081822982893,-0.9269277757443817,-1.0780227760497425,-1.729832262487168,-1.9375080524010677,11.843985987375923,0.25,-0.2785480230054205,1.028999996185302,-0.19816457037724078,2.256164562747845,0.4154177129040306,1.6425822794665734,-2.0789527411034,93.44262551377308,29.75706332388212,0.6135822832812708,7,-0.8000001907348633,-1.2700004577636719,-1.5900001525878906,-2.140000343322754,0.7299995422363281,2,0.03697480273847842,1.9333316379078758,29.61000061035156,-2.5200042724609806,29.43000030517578,1.0512830544863923,29.26000022888184,0.03697480273847842
6653,2016-07-14,29.76000022888184,29.989999771118164,29.63999938964844,29.84000015258789,19332200.0,0.0003361421472887205,-1.1874914318752388,-2.66660308983363,55.09434899302781,52.529223161303335,-0.7842490429793685,-1.0546744573567928,-1.6822141095044962,-1.917302577444243,12.567060845874872,0.350000381469723,-0.049817181031396984,0.9835001945495634,-0.3276709568307261,2.294671345929853,0.3279146188594204,1.6390857702397064,-1.8730577035042941,79.27933191284656,19.13289269312945,0.655585575690144,7,-0.6800003051757848,-1.2000007629394567,-1.4725003242492711,-2.1500005722045934,0.7600002288818324,3,0.03998657677773543,1.6315715504694053,29.75,1.9333316379078758,29.61000061035156,-2.5200042724609806,29.43000030517578,0.03998657677773543
6654,2016-07-15,29.81999969482422,29.95000076293945,29.65999984741211,29.93000030517578,17800400.0,0.0020161110712677566,2.866639540206636,1.3750089407053039,76.6066840567203,55.531247167724196,-0.7454986004371094,-1.0960481646719629,-1.6691700990077898,-1.9382975722612414,13.205018042640459,0.2900009155273402,0.13809448009256187,0.9959997177124009,-0.39578677102902304,2.387786206453825,0.30010647334168894,1.691892962083113,-1.6806902999577993,76.71230371280004,8.984004075745176,0.6958932443707114,7,-0.7399997711181641,-1.260000228881836,-1.4724998474121094,-2.2100000381469727,0.8099994659423828,4,0.035211306343220006,-1.1874914318752388,29.76000022888184,1.6315715504694053,29.75,1.9333316379078758,29.61000061035156,0.035211306343220006
6655,2016-07-18,29.90999984741211,30.0,29.739999771118164,29.75,17484900.0,0.0030181137997633556,-1.8888865341414827,-1.4545359966708282,86.72317951873362,60.28338445359166,-0.7392241389984093,-1.1704495509126929,-1.6761601986836219,-1.991567337604053,13.734754105343654,0.26000022888183594,0.2789340842282826,1.0379999160766609,-0.4358793442649116,2.5118791764182333,0.3010602859058764,1.7749395462474453,-1.548607607395482,81.24995032941533,5.7892532817513995,0.7369396301707857,7,-0.8249998092651367,-1.3450002670288086,-1.5625,-2.3000001907348633,1.0699996948242188,0,0.042795074997509674,2.866639540206636,29.81999969482422,-1.1874914318752388,29.76000022888184,1.6315715504694053,29.75,0.042795074997509674
6656,2016-07-19,29.920000076293945,30.01000022888184,29.770000457763672,29.90999984741211,18516000.0,0.0003343439964176298,1.526306279174766,0.06250149011754047,84.69056507884423,64.0643780501388,-0.5587194708178629,-1.1512659213232581,-1.6116388700536461,-1.9688769468579537,13.85208230192495,0.23999977111816762,0.3650566751946407,0.9920001029968262,-0.5537186337025481,2.5377188396962005,0.21914073464713724,1.764859471346515,-1.329202749879645,79.06974681073744,-1.8797133154431833,0.7728593683496878,7,-0.6099996566772461,-1.3500003814697266,-1.572500228881836,-2.310000419616699,1.139999389648441,1,0.04010697726870105,-1.8888865341414827,29.90999984741211,2.866639540206636,29.81999969482422,-1.1874914318752388,29.76000022888184,0.04010697726870105
6657,2016-07-20,30.6299991607666,30.690000534057614,29.979999542236328,30.040000915527344,50168800.0,0.02372991586437867,1.00000000000001,58.99847415601755,85.80061450093103,68.18411568429383,-1.083203199591214,-1.8074423507446475,-2.2366848993595063,-2.6386911532514503,14.429632343390555,0.7700004577636683,0.450540883395135,1.608999252319336,-0.11071786579852727,3.328716370437199,0.7491406932604043,2.4688578113782675,-1.8121293699574963,94.28558972430699,9.494027897349582,0.8598585590589324,7,-0.8449993133544922,-1.7199993133544922,-2.279999256134033,-3.0199995040893555,0.6600017547607422,2,0.0029383008505976527,1.526306279174766,29.920000076293945,-1.8888865341414827,29.90999984741211,2.866639540206636,29.81999969482422,0.0029383008505976527
6658,2016-07-21,30.57999992370605,30.71999931335449,30.3700008392334,30.63999938964844,21582700.0,-0.001632361685618089,2.1818142410029924,-0.10169431252809703,82.25258794319846,71.45630455215314,-0.8322744382685094,-1.698009636236396,-2.1173257883977676,-2.544717379520076,14.88503250446413,0.3499984741210902,0.6199193902292777,1.465999984741206,-0.3815974689070991,3.313597438389511,0.5422012579170534,2.3897987115653585,-1.4251465991122139,86.79250375621909,3.762581474458912,0.9237987268241521,7,-0.5900001525878871,-1.6550006866455043,-2.1200003623962367,-2.970000267028805,0.770000457763679,3,-0.003270123666422986,1.00000000000001,30.6299991607666,1.526306279174766,29.920000076293945,-1.8888865341414827,29.90999984741211,-0.003270123666422986
6659,2016-07-22,30.709999084472656,30.8700008392334,30.540000915527344,30.70000076293945,19399600.0,0.0042511171056554,-1.0000115597581698,-0.16664017547767562,82.37291225928564,74.42266301667907,-0.8213329574705739,-1.8031043837889413,-2.1643859118064164,-2.6399182672349255,15.122623220894729,0.3299999237060547,0.7350526340599544,1.5214991569519043,-0.4594442708728934,3.502442584776702,0.5310274430395054,2.511970870864303,-1.2421165621266894,85.8405660600291,3.8766349713079222,0.9904717139123989,7,-0.5149984359741211,-1.7099990844726562,-2.299999237060547,-3.09999942779541,0.8700008392333949,4,-0.006186865267770347,2.1818142410029924,30.57999992370605,1.00000000000001,30.6299991607666,1.526306279174766,29.920000076293945,-0.006186865267770347
6660,2016-07-25,30.790000915527344,30.82999992370605,30.6299991607666,30.670000076293945,15174200.0,0.00260507435492352,1.0000190735955037,12.002098435707296,98.04690439487476,78.94249446001339,-0.7689995193755301,-1.7325060425274472,-2.157841894185644,-2.68542103508997,15.89990196040516,0.20000076293944957,0.877257143772983,1.4495009422302232,-0.5332187847550927,3.432220669215539,0.45814107873756527,2.440860805722881,-1.0416947298038899,92.72728218519654,7.417756956500824,0.9913598634926585,7,-0.5650005340576172,-1.7900009155273438,-2.390000820159912,-3.1800012588500977,0.75,0,-0.005196549204389722,-1.0000115597581698,30.709999084472656,2.1818142410029924,30.57999992370605,1.00000000000001,30.6299991607666,-0.005196549204389722
6661,2016-07-26,30.8799991607666,31.149999618530273,30.709999084472656,30.79999923706055,21328200.0,0.0029229698786359393,-2.3846165132230497,0.6666613685130436,97.78764273476848,83.2639377200427,-0.7374546008169958,-1.6246312814592727,-2.153950826081278,-2.7395676454500872,16.009314325681352,0.4400005340576172,0.968341978778632,1.360999202728273,-0.49048519445082306,3.212483599907369,0.43525700413872315,2.2867414013178227,-0.9073540443411581,76.92303930279077,-8.731028563685982,0.9257421985895486,7,-0.4849996566772461,-1.739999771118164,-2.4949989318847656,-3.2699995040893555,0.5600013732910121,1,0.0032383544102156936,1.0000190735955037,30.790000915527344,-1.0000115597581698,30.709999084472656,2.1818142410029924,30.57999992370605,0.0032383544102156936
6662,2016-07-27,30.76000022888184,30.96999931335449,30.65999984741211,30.95000076293945,22723000.0,-0.00388597587908035,1.6956752498238281,-2.3750089407052597,92.79667797607406,87.45308538482561,-0.5130759594292762,-1.339390159902468,-1.9537058256856064,-2.5829331677501237,16.7039162188663,0.30999946594237926,1.0335945863088263,1.0925003051757862,-0.6481936238380932,2.8331942341896657,0.2221533406688465,1.962847269682726,-0.5518842120354286,50.000000000000455,-35.120714727697816,0.8703469645069402,7,-0.3550004959106481,-1.620000839233402,-2.3825001716613805,-3.1500005722045934,0.8199996948242116,2,0.009752901002219927,-2.3846165132230497,30.8799991607666,1.0000190735955037,30.790000915527344,-1.0000115597581698,30.709999084472656,0.009752901002219927
6663,2016-07-28,30.520000457763672,30.739999771118164,30.3700008392334,30.649999618530273,22470500.0,-0.0078023332032625126,1.3870939955331048,0.6842041861165743,80.28852370022645,87.86217867854852,-0.17202296765652747,-0.9711889697313474,-1.6242781793539933,-2.3127503394827613,18.05863168808049,0.38999938964844105,1.0740670188467263,0.7395005226135254,-0.9073717698700854,2.386372815097136,-0.08393562362828177,1.5629366688553326,0.6299991607666016,19.230750420595484,-61.58224288362254,0.8234361462418056,7,-0.07500076293945312,-1.3800010681152344,-2.147500514984131,-2.910000801086426,1.3099994659423793,3,0.025229372418564378,1.6956752498238281,30.76000022888184,-2.3846165132230497,30.8799991607666,1.0000190735955037,30.790000915527344,0.025229372418564378
6664,2016-07-29,30.53000068664551,30.690000534057614,30.46999931335449,30.60000038146973,23807200.0,0.00032766149186924665,-1.3157725666557856,0.5384626670774829,78.64589904344287,86.96470307018288,-0.0790289083656397,-0.8814663323459584,-1.5451471650657957,-2.29076589019337,19.774674412950567,0.220001220703125,1.0982580452254282,0.6575007438659703,-0.9376350897459957,2.2526365774779364,-0.14006717294001092,1.4550686606719516,0.604398956298823,20.5128330529368,-57.62247915087954,0.7975679168059827,7,-0.07000064849853871,-1.3900012969970739,-2.1575007438659703,-2.9200010299682653,1.340000152587887,4,0.02685881678289337,1.3870939955331048,30.520000457763672,1.6956752498238281,30.76000022888184,-2.3846165132230497,30.8799991607666,0.02685881678289337
6665,2016-08-01,30.729999542236328,30.75,30.36000061035156,30.70000076293945,22438700.0,0.006550895875947482,10.142888283378849,-0.42855585831067744,78.86602904683431,86.31753239995956,-0.16816262576198326,-0.9796900011437373,-1.679255325391047,-2.4662339944665774,21.102689523940004,0.38999938964844105,1.1631713445640166,0.7609995841979966,-0.793957162321675,2.3159563307176683,-0.016478789061839194,1.5384779574578324,0.38911212463378675,46.835366633911974,-28.359614230462228,0.7774783732598367,8,-0.16499996185302734,-1.5900001525878906,-2.354999542236328,-3.119999885559082,1.0600013732910156,0,0.027660279665850718,-1.3157725666557856,30.53000068664551,1.3870939955331048,30.520000457763672,1.6956752498238281,30.76000022888184,0.027660279665850718
6666,2016-08-02,30.6200008392334,30.81999969482422,30.399999618530273,30.81999969482422,24485200.0,-0.003579521791132634,3.2000247956741084,-6.66689979654041,72.77496112891411,84.87023758084658,0.05763424603712153,-0.7265861488307834,-1.5161807544044308,-2.328422668853559,22.98976854023889,0.4200000762939453,1.13181608960668,0.5365008354186998,-0.8369508763734963,1.9099525472108958,-0.15022502047740005,1.2232266913147996,0.4687463853759759,42.623078967528684,-29.013535442383954,0.6867258558960986,8,0.13499927520751953,-1.480001449584961,-2.1850008964538574,-3.0100011825561523,0.8499984741210902,1,0.030045723418633985,10.142888283378849,30.729999542236328,-1.3157725666557856,30.53000068664551,1.3870939955331048,30.520000457763672,0.030045723418633985
6667,2016-08-03,30.71999931335449,30.739999771118164,30.51000022888184,30.51000022888184,15962500.0,0.0032657893984431308,-1.1904813805631647,-1.0500014305196246,74.00006866481255,83.95329099435924,-0.0315756538906804,-0.7052243514412346,-1.5598799618345716,-2.407408929410458,24.90241440931334,0.22999954223632457,1.066152975661062,0.5364993095397921,-0.7037258703646359,1.77672448944422,-0.08361328041242189,1.156611899492006,0.3395980466845714,78.2607433698765,7.277309846424927,0.6201125899522145,8,0.035000801086429334,-1.394999504089352,-2.4949998855590785,-3.1099996566772425,0.13000106811524148,2,0.02343754026029976,3.2000247956741084,30.6200008392334,10.142888283378849,30.729999542236328,-1.3157725666557856,30.53000068664551,0.02343754026029976
6668,2016-08-04,30.79999923706055,30.90999984741211,30.709999084472656,30.78000068664551,18586500.0,0.002604164241347684,-1.499982118802564,0.09523160762943102,74.25750053349293,83.05157858038228,-0.08614602852386,-0.6566479854327731,-1.5985763026565003,-2.4631633823973687,26.807608657292914,0.20000076293945312,1.0338438434290005,0.513499259948734,-0.5517856145224691,1.5787841344199371,-0.01914317728686754,1.0461416971843356,0.23161425299100813,79.99986128354415,9.33869687622547,0.5326424372356023,8,-0.04499912261963246,-1.274999618530277,-2.5749998092651403,-3.1899995803833043,0.6400012969970632,3,0.025324698245672517,-1.1904813805631647,30.71999931335449,3.2000247956741084,30.6200008392334,10.142888283378849,30.729999542236328,0.025324698245672517
6669,2016-08-05,31.040000915527344,31.06999969482422,30.690000534057614,30.899999618530273,18873300.0,0.007792262480903256,2.800013351516863,7.000572246065809,76.03695871150785,80.60602906000818,-0.30666306999464865,-0.7973390297427727,-1.8081410564524383,-2.6766391467183617,28.324617397918434,0.3799991607666051,0.9400525249260241,0.6645009040832512,-0.3350877651934674,1.6640895733599699,0.16470656944489193,1.1642952387216106,-0.6800003051757848,95.77481436906977,25.360311538471464,0.49979433463835976,8,-0.2850008010864258,-1.4300012588500977,-2.8150014877319336,-3.4300012588500977,0.019998550415042615,4,0.0254509982241502,-1.499982118802564,30.79999923706055,-1.1904813805631647,30.71999931335449,3.2000247956741084,30.6200008392334,0.0254509982241502
6670,2016-08-08,31.01000022888184,31.190000534057614,30.86000061035156,31.0,19019900.0,-0.0009665169381646299,-1.2758693264404906,0.07142954455663905,74.88590718593126,78.06139177680404,-0.27063368194985316,-0.6776426209827555,-1.7467797391045927,-2.623530463892042,29.41200187180228,0.3299999237060547,0.8773268330737558,0.5555002212524442,-0.3769435408700019,1.4879439833748904,0.08927834019122116,1.0217221023136673,-0.6357996368408259,77.21517764879796,7.569349805710317,0.4662218810612225,8,-0.2349996566772532,-1.3299999237060582,-2.7850008010864293,-3.4000005722045934,-0.01000022888183949,0,0.027733008835987727,2.800013351516863,31.040000915527344,-1.499982118802564,30.79999923706055,-1.1904813805631647,30.71999931335449,0.027733008835987727
6671,2016-08-09,30.940000534057614,31.25,30.84000015258789,31.11000061035156,19159500.0,-0.0022573264852487895,-1.2162103646121043,-16.999618538998348,60.00007383306818,74.41732464980339,-0.21370063113380056,-0.5300708067317039,-1.64623100105754,-2.5355450587878146,30.537380036374056,0.4099998474121094,0.8003477931630769,0.41900053024291495,-0.4472048112238802,1.2852058717097101,-0.01410214049048264,0.8521032009763125,-0.5331679443359363,58.10816732092113,-8.073037814297699,0.43310267073339814,8,-0.13500022888183238,-1.230000495910641,-2.7150011062622035,-3.3300008773803675,0.36999893188477273,1,0.02747253932766025,-1.2758693264404906,31.01000022888184,2.800013351516863,31.040000915527344,-1.499982118802564,30.79999923706055,0.02747253932766025
6672,2016-08-10,30.85000038146973,31.1299991607666,30.739999771118164,31.01000022888184,16684300.0,-0.0029088607315573833,-1.0526225969984055,0.941175150624376,58.490599988484135,71.99533312627646,-0.12247046476187151,-0.37253612505100975,-1.5302886624770942,-2.430135339009148,31.481714520618738,0.3899993896484375,0.6775474921458766,0.2740003585815458,-0.5230046595872864,1.071005376750378,-0.12450215050287028,0.6725028676659619,-0.39257774713135163,28.571428571429657,-33.55666518954092,0.3985025090844153,8,-0.045000076293948865,-1.1400003433227575,-2.62500095367432,-3.240000724792484,-0.01000022888183949,2,0.020097209861208443,-1.2162103646121043,30.940000534057614,-1.2758693264404906,31.01000022888184,2.800013351516863,31.040000915527344,0.020097209861208443
6673,2016-08-11,30.95000076293945,31.020000457763672,30.86000061035156,30.95000076293945,24020900.0,0.003241503411124169,1.2857220708446213,-0.0,57.69237352791574,69.66716362455122,-0.17328341054679797,-0.39928511284119494,-1.597814297240177,-2.511752823903098,32.260627047570686,0.17000007629394176,0.5640301744274581,0.3145007133483837,-0.3993467672468256,1.028348193943593,-0.04242302694922273,0.6714244536459901,-0.44502348666137337,46.42865657814488,-12.175346297356583,0.356923740297605,8,-0.14500045776366832,-1.0200004577636683,-2.7250013351440394,-3.3400011062622035,0.0699996948242223,3,-0.003231030016304981,-1.0526225969984055,30.85000038146973,-1.2162103646121043,30.940000534057614,-1.2758693264404906,31.01000022888184,-0.003231030016304981
6674,2016-08-12,30.8700008392334,30.989999771118164,30.79999923706055,30.920000076293945,13430600.0,-0.0025848116876897587,1.0000200774991093,-100.0,52.56410726665177,66.74472787119761,-0.04468125181280058,-0.2493739483819013,-1.4914025096385188,-2.4150856182995355,33.005711279486725,0.19000053405761363,0.4618249235169749,0.18200073242187642,-0.42589836636061307,0.7898998312043659,-0.12194881696936832,0.48595028181312117,-0.3203221995320078,25.49039407301028,-27.607659040055324,0.3039495493912443,8,-0.04500102996826172,-0.8050012588500977,-2.720001220703125,-3.2600011825561523,0.22999954223633168,4,0.018464518280796094,1.2857220708446213,30.95000076293945,-1.0526225969984055,30.85000038146973,-1.2162103646121043,30.940000534057614,0.018464518280796094
6675,2016-08-15,31.190000534057614,31.239999771118164,30.88999938964844,30.979999542236328,21944700.0,0.010366041014729044,1.2580708673528802,-4.200083924620361,58.659270262148965,65.17631777489036,-0.32695007185915514,-0.4938840891311109,-1.7823392321962501,-2.7092028099669747,33.875781708983396,0.3699989318847656,0.4311652586730723,0.4380003929138141,-0.08918102604769729,0.9651818118753255,0.1744096834330584,0.7015911023945698,-0.5983026127383049,88.23540411463465,36.575070937259184,0.26359070948075614,8,-0.31000041961669567,-0.9350004196166957,-2.9525008201599086,-3.5800008773803675,0.1700000762939453,0,-0.004168036738995018,1.0000200774991093,30.8700008392334,1.2857220708446213,30.95000076293945,-1.0526225969984055,30.85000038146973,-0.004168036738995018
6676,2016-08-16,31.1200008392334,31.229999542236328,30.979999542236328,31.21999931335449,23399700.0,-0.0022442992505812276,3.1667037543313095,-0.4761809611175105,60.34485782561989,63.65907212609118,-0.19955165664740093,-0.347173611369783,-1.6825236538652888,-2.615540608446249,34.777985400043924,0.25,0.4097077444881343,0.3080006599426284,-0.07349818318133217,0.6894995030665889,0.11725123838064633,0.4987500815046104,-0.48880479319324976,76.00021362304688,23.133079861100313,0.19074942156198094,8,-0.15000057220458984,-0.7350006103515625,-2.6125006675720215,-3.3650007247924805,0.5399990081787109,1,-0.0038560679947704513,1.2580708673528802,31.190000534057614,1.0000200774991093,30.8700008392334,1.2857220708446213,30.95000076293945,-0.0038560679947704513
6677,2016-08-17,30.71999931335449,30.96999931335449,30.32999992370605,30.96999931335449,55071200.0,-0.012853519122487334,4.1199951171875,2.5000381475548306,55.26312883540276,61.54858638185894,0.22400655119303536,0.063154160243716,-1.2557723984604898,-2.193004318392635,34.08447133779083,0.7900009155273473,0.36272839031200377,-0.09650087356567738,-0.4710198722867105,0.27801812515535573,-0.2837603729261957,0.09075862579484095,0.5300006866455114,42.85708297177526,-13.675561773149788,0.1872594993605173,8,0.07000064849853871,-0.3049993515014613,-2.092499732971188,-2.944999694824215,0.620000839233402,2,0.01920573456300234,3.1667037543313095,31.1200008392334,1.2580708673528802,31.190000534057614,1.0000200774991093,30.8700008392334,0.01920573456300234
6678,2016-08-18,30.479999542236328,30.670000076293945,30.059999465942386,30.40999984741211,48710500.0,-0.007812492724042164,1.7111092273131703,-0.279998779296875,48.82626375328739,58.525175830945564,0.46247498144133914,0.3112352182594549,-0.9935168392884215,-1.934830034610421,33.07536380006732,0.6599998474121023,0.33289786214051986,-0.331500625610353,-0.7216575677089914,0.0586563164882854,-0.526579096659674,-0.13642215456103202,0.7516004562377923,35.59321759932739,-24.44249037795246,0.1950784710493195,8,0.17500019073486328,-0.034999847412109375,-1.7649998664855957,-2.6599998474121094,0.5900001525878906,3,0.011811043824088818,4.1199951171875,30.71999931335449,3.1667037543313095,31.1200008392334,1.2580708673528802,31.190000534057614,0.011811043824088818
6679,2016-08-19,30.520000457763672,30.649999618530273,30.239999771118164,30.3700008392334,25131300.0,0.001312366014701416,1.0000093041864186,2.142861035422343,44.67007730082251,55.167861399266805,0.38102364352596396,0.27011941198296796,-1.0103382864909634,-1.9619874756899023,31.830369650755557,0.4099998474121094,0.29014000035185106,-0.2819997787475579,-0.691343598875811,0.12734404138069522,-0.4866716888116862,-0.07732786868342956,0.6647355194091809,38.98312481815518,-21.7837012353976,0.2046719100641274,8,0.13499927520751953,-0.06500053405761719,-1.7000007629394531,-2.6200008392333984,0.9599990844726562,4,0.016382699623217478,1.7111092273131703,30.479999542236328,4.1199951171875,30.71999931335449,3.1667037543313095,31.1200008392334,0.016382699623217478
6680,2016-08-22,30.6299991607666,30.78000068664551,30.3700008392334,30.440000534057614,28680000.0,0.0036041514204809832,-1.484862496676591,1.2666607326780752,50.25376434867473,54.08493812322309,0.236302932064131,0.1554912908552204,-1.091855286697431,-2.058532352805745,30.625813494339837,0.4099998474121129,0.24117381864075327,-0.1640009880065918,-0.5805233278114841,0.2525213517983005,-0.37226215790903794,0.044260181895854345,0.5097473559570318,48.71791945772599,-13.751434032394876,0.20826116990244536,8,0.020000457763671875,-0.13499927520751953,-1.8099994659423828,-2.729999542236328,0.8700008392333984,0,0.0153444738354791,1.0000093041864186,30.520000457763672,1.7111092273131703,30.479999542236328,4.1199951171875,30.71999931335449,0.0153444738354791
6681,2016-08-23,30.979999542236328,31.059999465942386,30.790000915527344,30.82999992370605,23493600.0,0.011426718611146303,-1.3478376249119188,0.7894773826972151,55.85585275976647,53.792188431143344,-0.12005161838304801,-0.19671907531690636,-1.4025944771204593,-2.396419879557058,29.18870227267571,0.4300003051757848,0.17060903029512176,0.18099937438964986,-0.24221676384201274,0.6042155126213125,-0.030608694726183217,0.39260744350548293,0.1165570924560555,92.00000762939418,30.225763039423647,0.21160806911583163,8,-0.3299999237060547,-0.4699993133544922,-2.1549997329711914,-3.0749998092651367,0.4099998474121129,1,0.012266012709172491,-1.484862496676591,30.6299991607666,1.0000093041864186,30.520000457763672,1.7111092273131703,30.479999542236328,0.012266012709172491
6682,2016-08-24,31.059999465942386,31.20000076293945,30.95000076293945,30.979999542236328,24474700.0,0.0025823087439684755,-2.5714927996292416,0.5333341810460037,55.8558527597664,53.58813056801565,-0.18677155185554284,-0.26676881116798157,-1.4454626390658554,-2.454936830727341,27.916497444048527,0.25,0.1032875987496844,0.24599933624267933,-0.19239034492646923,0.6843890174118279,0.026804495658105054,0.4651941768272536,-1.0,87.71919844601511,27.083378075304353,0.21919484058457414,8,-0.4099998474121129,-0.4449996948242223,-2.1199994087219274,-3.1499996185302734,0.6599998474121023,2,0.0193174627104431,-1.3478376249119188,30.979999542236328,-1.484862496676591,30.6299991607666,1.0000093041864186,30.520000457763672,0.0193174627104431
6683,2016-08-25,31.290000915527344,31.38999938964844,31.020000457763672,31.059999465942386,22917100.0,0.007405069334825765,-1.3870939955331278,2.8750208616453947,55.65610117737635,53.93168544698505,-0.40618695291607665,-0.45969478124318286,-1.62490037513707,-2.6529581664302313,27.50467513891728,0.3699989318847692,0.09349309146339024,0.43750076293945384,-0.02666279498548363,0.9016643208643913,0.20541898397698688,0.6695825419019208,-1.2072014236450173,91.30447762679283,33.66300105667926,0.23208177896246807,8,-0.56500148773193,-0.56500148773193,-1.9425010681152344,-3.0400009155273438,0.20999908447265625,3,0.0015979301884818664,-2.5714927996292416,31.059999465942386,-1.3478376249119188,30.979999542236328,-1.484862496676591,30.6299991607666,0.0015979301884818664
6684,2016-08-26,31.35000038146973,31.65999984741211,31.190000534057614,31.34000015258789,21106200.0,0.0019175284176042862,-2.032258858419066,0.04347898197983152,57.5892834334975,53.81279802157933,-0.4368808150255141,-0.4797069234321292,-1.6396887962860909,-2.68701015977231,27.240583481191795,0.46999931335449574,0.09517478502745291,0.45650024414062784,-0.03194685209075132,0.944947340372007,0.21227669602494004,0.7007237922563156,-1.2149128936767575,75.96901517156567,19.944109841301312,0.24422354811568878,8,-0.490000724792484,-0.490000724792484,-1.8925008773803746,-2.7950010299682653,0.0,4,-0.008931441251624817,-1.3870939955331278,31.290000915527344,-2.5714927996292416,31.059999465942386,-1.3478376249119188,30.979999542236328,-0.008931441251624817
6685,2016-08-29,31.57999992370605,31.70000076293945,31.40999984741211,31.43000030517578,21101700.0,0.0073365084350132115,-2.0526326356472047,14.999618538998703,63.33331214058438,54.14484850101982,-0.6769272969978672,-0.677497132332963,-1.8234515563774565,-2.8830745160259355,27.290538524251335,0.35000038146971946,0.0982386661001442,0.6439997673034625,0.07429399517097224,1.2137055394359528,0.3591468812372156,0.9288526533697095,-1.3534176943359313,86.8130923785689,29.768991748237852,0.28485288606624565,8,-0.6999998092651332,-0.6999998092651332,-1.9824995994567836,-2.9399995803832972,0.01000022888183949,0,-0.0031665732017515102,-2.032258858419066,31.35000038146973,-1.3870939955331278,31.290000915527344,-2.5714927996292416,31.059999465942386,-0.0031665732017515102
6686,2016-08-30,31.540000915527344,31.65999984741211,31.40999984741211,31.61000061035156,17794800.0,-0.0012665930422843807,1.9412081500762948,-0.4666658189539947,64.68086004364994,55.191263079713956,-0.6381994517065159,-0.5955755400445284,-1.731891518381019,-2.8104654432566676,27.23214352892255,0.25,0.11837260450271359,0.5580007553100579,-0.05145517269510336,1.1674566833152191,0.25327279130747726,0.8627287193126385,-1.1955452034716778,78.66668701171923,17.276556560675303,0.30472796400258095,8,-0.6600008010864258,-0.6600008010864258,-1.9275007247924805,-2.90000057220459,-0.060001373291015625,1,-0.001268259808694272,-2.0526326356472047,31.57999992370605,-2.032258858419066,31.35000038146973,-1.3870939955331278,31.290000915527344,-0.001268259808694272
6687,2016-08-31,31.440000534057614,31.57999992370605,31.25,31.45000076293945,20418800.0,-0.0031705890477796705,1.4444570031859694,0.14286103542235057,60.425525352717465,56.48006992409508,-0.4753102931632931,-0.4625857792139705,-1.5794619452434162,-2.6769877351819886,26.986995455766404,0.32999992370605113,0.09868907776544944,0.4220003128051708,-0.20703793716535301,1.0510385627756946,0.10748118781991067,0.7365194377904309,-0.9871012179312437,61.76468938280449,-1.4552612448015552,0.3145191249852614,8,-0.47000026702880504,-0.5600004196166957,-1.6725010871887172,-2.6600008010864222,0.029998779296875,2,-0.001590367161572015,1.9412081500762948,31.540000915527344,-2.0526326356472047,31.57999992370605,-2.032258858419066,31.35000038146973,-0.001590367161572015
6688,2016-09-01,31.57999992370605,31.63999938964844,31.26000022888184,31.420000076293945,15980500.0,0.0044529067197942584,1.7142915531334462,-15.999618539004032,64.73027239472779,58.708980490084556,-0.4949106001926751,-0.5703978898128028,-1.662712428779919,-2.7826751600014497,26.491658298427804,0.37999916076660156,0.08384414235850812,0.5229996681213329,-0.14466279033304374,1.1906621265757096,0.18916843889414636,0.8568308973485195,-1.0273324918346347,76.47043423951052,8.127733148655125,0.33383122922718794,9,-0.5449991226196254,-0.6999998092651332,-1.8075003623962367,-2.7750005722045863,-0.1100006103515625,3,0.004433166244036224,1.4444570031859694,31.440000534057614,1.9412081500762948,31.540000915527344,-2.0526326356472047,31.57999992370605,0.004433166244036224
6689,2016-09-02,31.82999992370605,31.95000076293945,31.649999618530273,31.649999618530273,18156500.0,0.007916402805699052,-2.3333403975755127,1.1250029802350838,63.67519974177439,60.20025108931786,-0.6029522355320651,-0.7991514705353033,-1.8680074218646503,-3.0059817357073264,25.923263651225426,0.37000083923339844,0.11746439160666,0.7334997177123981,-0.018124080998596526,1.4851235164233927,0.3576878183569008,1.1093116170678954,-1.185545825349191,82.85704165099908,16.327115795323834,0.37581189935549775,9,-0.4599990844726527,-0.8249998092651332,-2.037500381469723,-3.0100002288818324,-0.7899990081787074,4,-0.01036757538476385,1.7142915531334462,31.57999992370605,1.4444570031859694,31.440000534057614,1.9412081500762948,31.540000915527344,-0.01036757538476385
6690,2016-09-06,31.8700008392334,31.940000534057614,31.70000076293945,31.93000030517578,17656500.0,0.0012567048577827311,5.000000000000533,-0.33332980121223055,66.23375658282595,61.35335151410224,-0.5012757948292723,-0.8131083024548786,-1.8145270740644044,-3.019104976936241,25.140509739822082,0.23999977111816406,0.1927666063056357,0.7305006027221665,-0.09505159159682464,1.5560527970411577,0.31772450556267273,1.1432766998816604,-1.094992074418279,88.57145192669294,22.279455918371696,0.41277609715949526,9,-0.42000007629394887,-0.8650007247924805,-2.0700011253356934,-3.0500011444091797,-1.5300006866455078,1,-0.01631629884124519,-2.3333403975755127,31.82999992370605,1.7142915531334462,31.57999992370605,1.4444570031859694,31.440000534057614,-0.01631629884124519
6691,2016-09-07,31.790000915527344,31.93000030517578,31.75,31.790000915527344,14050500.0,-0.002510195218055067,-3.499904634751097,-0.0,76.88446545829581,63.68986403616106,-0.3288792097498927,-0.7021637138752226,-1.6258634094891136,-2.9068311989835607,24.223736173853645,0.18000030517578125,0.2825978908442508,0.6080006599426255,-0.26069757862558873,1.4766988985108433,0.1736515406585184,1.0423497792267327,-0.8974929508997924,77.14290385338539,7.560763752914696,0.4343491192841081,9,-0.30500030517578125,-0.7850008010864258,-1.9375014305114746,-2.970001220703125,-1.6200008392333984,2,-0.006291310386271953,5.000000000000533,31.8700008392334,-2.3333403975755127,31.82999992370605,1.7142915531334462,31.57999992370605,-0.006291310386271953
6692,2016-09-08,31.46999931335449,31.75,31.420000076293945,31.71999931335449,19913700.0,-0.010066108617711733,1.1290223343382273,-100.0,73.91301944111952,65.7184105099103,0.06190721483173789,-0.3513454369507265,-1.2141503509399705,-2.5607193734749636,23.204943665324215,0.37000083923339844,0.3518637134614444,0.256999111175535,-0.6060461212942307,1.1200443436453007,-0.17452350505934788,0.6885217274104178,-0.47174206889574677,30.434626367276945,-41.6521378854287,0.43152261623488225,9,0.10000133514404297,-0.46499919891357067,-1.522499561309811,-2.329999923706051,-1.2899990081787074,3,0.00031777022879042605,-3.499904634751097,31.790000915527344,5.000000000000533,31.8700008392334,-2.3333403975755127,31.82999992370605,0.00031777022879042605
6693,2016-09-09,30.85000038146973,31.34000015258789,30.85000038146973,31.13999938964844,25450500.0,-0.019701269317208392,-2.379320323855727,1.1599960327148438,56.226414551128904,65.56698063409156,0.6849591738056873,0.2748703353770878,-0.5229053136580326,-1.9201857967285747,21.65271655761632,0.6199989318847585,0.3697846604222548,-0.35799980163573863,-1.2285862656873157,0.5125866624158384,-0.7932930336615271,0.07729343039004988,1.1000003814697195,0.0,-73.12334546501405,0.43529323202578835,9,0.5500001907348597,0.15499973297118785,-0.8100004196167028,-1.7100009918212926,-0.6300010681152415,4,0.020097209861208443,1.1290223343382273,31.46999931335449,-3.499904634751097,31.790000915527344,5.000000000000533,31.8700008392334,0.020097209861208443
6694,2016-09-12,31.440000534057614,31.5,30.60000038146973,30.61000061035156,22612500.0,0.019124802116445627,-1.1176452108741532,-2.862078490953217,62.939314646604366,65.52320313476045,0.12188569578564667,-0.2848413189267127,-1.0471968830837035,-2.4877684066848538,20.430415369530266,0.8999996185302699,0.39914088290651506,0.20350036621093537,-0.6577666787360563,1.064767411157927,-0.22713315626256048,0.6341338886844312,0.4880002212524417,62.68657141311723,-12.965238099371724,0.4306335224734957,9,-0.1649999618530238,-0.43500041961669567,-1.300000667572018,-2.300001144409176,-1.0,0,0.000954159630639273,-2.379320323855727,30.85000038146973,1.1290223343382273,31.46999931335449,-3.499904634751097,31.790000915527344,0.000954159630639273
6695,2016-09-13,31.059999465942386,31.35000038146973,30.899999618530273,31.26000022888184,23617900.0,-0.012086547762732658,1.368418410881914,-0.2409647967754315,51.265820874712084,64.03264322710069,0.4697688478265363,0.08951026605309309,-0.6080942382842629,-2.0841384543642327,18.693945101143996,0.5400009155273402,0.4050482590890425,-0.17000064849853302,-1.034700736551617,0.6946994395545509,-0.602350692525075,0.26234939552800896,0.8148812744140557,34.586399312780905,-37.38652769963404,0.4323500440265427,9,0.21500110626220348,-0.054999351501468396,-0.8774995803833043,-1.9200000762939489,-0.7099990844726562,1,-0.000643868343815357,-1.1176452108741532,31.440000534057614,-2.379320323855727,30.85000038146973,1.1290223343382273,31.46999931335449,-0.000643868343815357
6696,2016-09-14,31.0,31.229999542236328,30.809999465942386,31.01000022888184,24262900.0,-0.0019317278484880518,-1.153839382216744,0.05000095367069621,49.04459488599945,62.76809539746535,0.49742311969790265,0.14762755812461847,-0.4733200474322423,-1.9991820672631633,16.934625043186053,0.42000007629394176,0.3996322015904923,-0.22400007247924947,-1.0935655844147263,0.6455654394562274,-0.6587828284469879,0.21078268348848894,0.823885526000975,34.782587062200946,-33.744527030641876,0.43478275596773797,9,0.27500057220458984,0.005000114440917969,-0.7724995613098145,-1.8400001525878906,-0.8400001525878906,2,-0.021290317658455127,1.368418410881914,31.059999465942386,-1.1176452108741532,31.440000534057614,-2.379320323855727,30.85000038146973,-0.021290317658455127
6697,2016-09-15,31.309999465942386,31.38999938964844,30.61000061035156,30.6299991607666,25554500.0,0.009999982772334937,-1.166671081841444,-67.99847415599375,50.31053656334802,61.16590252731205,0.18667454463484745,-0.1221678449767083,-0.7159736442931326,-2.2834459833623093,17.33798793006444,0.7799987792968821,0.3645208511720668,0.056499385833742366,-0.7804951088128256,0.8934938804803103,-0.3619978614895416,0.47499663315702634,0.4649306542773388,78.8888206010697,12.69583969073004,0.41849724732328464,9,-0.03499889373779652,-0.3049993515014684,-1.0524992942810094,-2.1199998855590856,-1.159999847412113,3,-0.036410073749393757,-1.153839382216744,31.0,1.368418410881914,31.059999465942386,-1.1176452108741532,31.440000534057614,-0.036410073749393757
6698,2016-09-16,30.84000015258789,31.13999938964844,30.70000076293945,31.1200008392334,37416300.0,-0.015011156862705821,1.7500104308849396,-0.4117655308597629,42.97520183483822,58.8659027598747,0.6042045700191672,0.39651415150537517,-0.18334614218996492,-1.7936956630683447,18.45713394073195,0.6099987030029368,0.31479665065836215,-0.4314999580383301,-1.212033926458524,0.3490340103818603,-0.8217669422484271,-0.0412329738282331,0.8879327780818365,26.666652538151997,-36.708016710341155,0.39026698421009526,9,0.43000030517578125,0.16499996185302734,-0.5824999809265137,-1.6500005722045898,-0.3800010681152344,4,-0.021400773156504904,-1.166671081841444,31.309999465942386,-1.153839382216744,31.0,1.368418410881914,31.059999465942386,-0.021400773156504904
6699,2016-09-19,31.020000457763672,31.25,30.81999969482422,30.85000038146973,16833500.0,0.005836585742061917,-2.7391095225853532,-0.6071416407245055,42.17877824194669,56.19312738866589,0.33215207972247285,0.2697220065341348,-0.3140991154908903,-1.9557314885175288,19.52132413161866,0.43000030517578125,0.28622119734416884,-0.2764996528625474,-0.9843293093644192,0.43133000363932084,-0.6304144811134833,0.07741517538838849,0.6628151709380568,52.5641652646817,-7.521603271583373,0.35391482825093484,9,0.24499988555908203,-0.015000343322753906,-0.6525001525878906,-1.830000877380371,-0.6800003051757812,0,-0.025789849535897025,1.7500104308849396,30.84000015258789,-1.166671081841444,31.309999465942386,-1.153839382216744,31.0,-0.025789849535897025
6700,2016-09-20,31.10000038146973,31.21999931335449,31.040000915527344,31.07999992370605,15878900.0,0.0025789788048193873,-2.600022888532774,0.11764969875129244,43.922645966143044,52.53070300064892,0.14688801668610907,0.23899203520376133,-0.34838717696526444,-2.0062616918930694,20.334389965779962,0.19999885559081676,0.2323677748879973,-0.21999979019164684,-0.8628883337746132,0.4228887533913195,-0.5414440619831318,0.1014444815998381,0.5395026373427179,62.82058179115023,4.875111165703927,0.3214442717914834,9,0.07499980926513317,-0.09500026702881215,-0.6550006866455114,-1.9100008010864293,-0.5500011444091797,1,-0.021221859785100272,-2.7391095225853532,31.020000457763672,1.7500104308849396,30.84000015258789,-1.166671081841444,31.309999465942386,-0.021221859785100272
6701,2016-09-21,31.36000061035156,31.3799991607666,30.96999931335449,31.11000061035156,21169400.0,0.008360135874363017,1.8276134226068665,12.49971390424885,48.94180014320249,49.75612307865814,-0.20173705639244588,0.009402273112538495,-0.5645146743008844,-2.2274765804402996,20.40229364194758,0.4099998474121129,0.16535572519845587,0.021000385284420275,-0.6017239423329919,0.6437247129018324,-0.2903617785242858,0.33236254909312635,0.2379223029671813,96.15399663523525,37.093320110933796,0.3113621638087055,9,-0.31000041961669567,-0.355000495910641,-0.792500495910641,-2.170001029968258,-0.9800014495849574,2,-0.03220663932475942,-2.600022888532774,31.10000038146973,-2.7391095225853532,31.020000457763672,1.7500104308849396,30.84000015258789,-0.03220663932475942
6702,2016-09-22,31.65999984741211,31.79999923706055,31.489999771118164,31.5,20261900.0,0.009566302015999506,-2.4444326707074526,0.6399993896484375,51.01522732058706,49.1771022752646,-0.5274135718760888,-0.25649217381279854,-0.8207638910630131,-2.484636199010577,20.243092864843103,0.4399986267089915,0.08969642718865956,0.29099960327148366,-0.3329404841097876,0.9149396906527549,-0.02097044041915197,0.6029696469621193,-1.0599994659423793,87.27276510448793,29.157922242185208,0.3119700436906356,9,-0.4600000381469691,-0.6549997329711914,-0.9824995994567871,-2.4700002670288086,-1.0699996948242188,3,-0.047378395680018004,1.8276134226068665,31.36000061035156,-2.600022888532774,31.10000038146973,-2.7391095225853532,31.020000457763672,-0.047378395680018004
6703,2016-09-23,31.34000015258789,31.79999923706055,31.309999465942386,31.709999084472656,20442200.0,-0.010107381439244612,-1.2790670853959674,-2.3124955296473786,43.890277516832036,47.060542594178784,-0.14594561920371518,0.07109023131646452,-0.46015295629780084,-2.115079502539551,19.53368834024956,0.48999977111816406,-0.014470194227136801,-0.03150005340576101,-0.6545073559311447,0.5915072491196227,-0.34300370466845465,0.28000359785693263,-0.7159997940063434,53.061295985612944,-1.8443538994051067,0.3115036512626924,9,-0.13500022888183594,-0.33500003814697266,-0.7375001907348633,-2.15000057220459,-0.6599998474121094,4,-0.03797066139960925,-2.4444326707074526,31.65999984741211,1.8276134226068665,31.36000061035156,-2.600022888532774,31.10000038146973,-0.03797066139960925
6704,2016-09-26,31.06999969482422,31.15999984741211,30.790000915527344,31.10000038146973,20361500.0,-0.00861520282224304,3.9333316379080148,0.08108317095049057,40.56602373119697,45.871676244899334,0.0738129864715873,0.3362794063227561,-0.15377562975842807,-1.7898827664690735,18.608675002919128,0.5499992370605469,-0.10305734809156064,-0.2875004768371596,-0.9249586309732898,0.34995767729897054,-0.6062295539052265,0.031228600230907233,-0.4224793586730904,27.722697486450148,-21.977469273235325,0.31872907706806525,9,0.13500022888183594,0.025000572204589844,-0.5199999809265137,-1.880000114440918,-0.5900001525878906,0,-0.019633106415935297,-1.2790670853959674,31.34000015258789,-2.4444326707074526,31.65999984741211,1.8276134226068665,31.36000061035156,-0.019633106415935297
6705,2016-09-27,31.479999542236328,31.61000061035156,30.959999084472656,31.09000015258789,18045400.0,0.013196004230421998,1.0000000000000109,-12.99968211583545,46.60829984691126,45.60097679611175,-0.30211517129148646,-0.0860059135800455,-0.5247857799325644,-2.1380693755922806,17.209293213164834,0.6500015258789027,-0.09578525961573092,0.1274993896484382,-0.5041527829777657,0.7591515622746421,-0.18832669666466373,0.44332547596154015,-0.8094296280670115,68.31680924593483,21.175533149760525,0.31582608631310144,9,-0.27499961853027344,-0.31999874114990234,-0.9249997138977051,-2.2899999618530273,-1.090000152587887,1,-0.03621345000716769,3.9333316379080148,31.06999969482422,-1.2790670853959674,31.34000015258789,-2.4444326707074526,31.65999984741211,-0.03621345000716769
6706,2016-09-28,31.5,31.59000015258789,31.36000061035156,31.440000534057614,15841000.0,0.0006353385658992572,-1.0909114553982118,0.1538450252357382,50.351296215810144,45.60550564638532,-0.2723750683993593,-0.11505576200909573,-0.5050826368864634,-2.1006222663505234,15.734287092631874,0.22999954223633168,-0.16213373805560138,0.14949989318847656,-0.47990180840351115,0.7789015947804643,-0.1652009576075173,0.4642007439844704,-0.8068414993728581,70.29705587974216,20.173256943237988,0.314700850795994,9,-0.25,-0.22499942779541016,-0.9275002479553223,-2.310000419616699,-1.1800003051757812,2,-0.03015875437903015,1.0000000000000109,31.479999542236328,3.9333316379080148,31.06999969482422,-1.2790670853959674,31.34000015258789,-0.03015875437903015
6707,2016-09-29,31.38999938964844,31.56999969482422,31.25,31.51000022888184,15417100.0,-0.003492082868303492,1.6666666666667456,-2.000031789426718,57.180837437599024,47.183909602247624,-0.16744132020549074,-0.009479181628744726,-0.3787269346537272,-1.9329111678463171,14.775554958914292,0.31999969482421875,-0.15854825916223803,0.0419993400573766,-0.5863017519423117,0.6703004320570649,-0.27215120594246756,0.35614988605722075,-0.6747040742926309,59.40588824051532,2.820244528739174,0.3141505459998448,9,-0.09499931335449574,-0.11499881744385121,-0.8099994659423864,-2.1999998092651403,-1.1999988555908274,3,-0.032175860099408315,-1.0909114553982118,31.5,1.0000000000000109,31.479999542236328,3.9333316379080148,31.06999969482422,-0.032175860099408315
6708,2016-09-30,31.71999931335449,31.79999923706055,31.559999465942386,31.61000061035156,30380600.0,0.01051289997204874,-1.2857013106149537,-0.9166494476674879,53.99998256138394,48.497376748851764,-0.40173251331476934,-0.346202933474391,-0.6865880605089068,-2.2109987063130276,13.67023974338752,0.4099998474121094,-0.13114110678145607,0.3649992942810023,-0.27715173971318663,1.0071503282751912,0.04392377728390784,0.6860748112780968,-0.9830099195645836,92.07920231148309,34.76720341100675,0.3210755169970947,9,-0.4249992370605433,-0.4449987411498988,-1.0874996185302699,-2.529999732971188,-0.779998779296875,4,-0.03562418616733243,1.6666666666667456,31.38999938964844,-1.0909114553982118,31.5,1.0000000000000109,31.479999542236328,-0.03562418616733243
6709,2016-10-03,31.5,31.57999992370605,31.20000076293945,31.309999465942386,14070500.0,-0.006935665766608867,1.1714214091476782,1.7272979487090243,56.586837802756015,49.9045091751421,-0.11899891874179502,-0.16041875295820063,-0.4507408091805445,-1.9345701103457031,11.982184710202661,0.5199985504150391,-0.13522720430129453,0.1614999771118164,-0.4452437652529859,0.7682437194766187,-0.14187189407058298,0.4648718482942158,-0.7417504093446823,64.28581159940208,3.929844408507627,0.30337187118240044,10,-0.2049999237060547,-0.22499942779541016,-0.7750005722045863,-2.2400007247924805,-0.5,0,-0.02603173634362599,-1.2857013106149537,31.71999931335449,1.6666666666667456,31.38999938964844,-1.0909114553982118,31.5,-0.02603173634362599
6710,2016-10-04,31.35000038146973,31.6299991607666,31.149999618530273,31.459999084472656,18460400.0,-0.00476189265175464,1.1333367241839707,-0.5789389148220571,55.10204876030629,50.58898124370919,0.07844151786274978,-0.05415001762736438,-0.2888886039162806,-1.7279615430190667,10.23929129709147,0.4799995422363281,-0.07194150743149308,0.037500381469730115,-0.5155342075194689,0.5905349704589291,-0.23901691302486938,0.3140176759643296,-0.5709157978863075,30.769366202349644,-31.46564086163464,0.27651729449459866,10,-0.0550003051757848,-0.07499980926514027,-0.490000724792484,-1.9550008773803746,0.010000228881828832,1,-0.027751222604374792,1.1714214091476782,31.5,-1.2857013106149537,31.71999931335449,1.6666666666667456,31.38999938964844,-0.027751222604374792
6711,2016-10-05,31.59000015258789,31.68000030517578,31.40999984741211,31.40999984741211,11808600.0,0.007655494998335621,-2.0,-1.6363857051204773,54.16667849298961,50.93914248508726,-0.14025067579303396,-0.3266490653370653,-0.5169039516580014,-1.9071466820756129,8.359159573151711,0.32999992370605113,-0.0075866165851472545,0.287500190734864,-0.23560262979816926,0.8106030112678972,0.025948780468347366,0.5490516010013806,-0.7904972759349249,67.69242958211396,7.251556148894522,0.26155141026651596,10,-0.2950000762939453,-0.3149995803833008,-0.7100000381469727,-2.1750001907348633,-0.5900001525878906,2,-0.03798672862118191,1.1333367241839707,31.35000038146973,1.1714214091476782,31.5,-1.2857013106149537,31.71999931335449,-0.03798672862118191
6712,2016-10-06,31.479999542236328,31.6299991607666,31.209999084472656,31.56999969482422,14077100.0,-0.003482133897443229,3.000018165304269,-0.5,60.6666564941407,52.8031845936771,-0.06533938261290118,-0.2275262380396832,-0.3920815256863506,-1.7433792091996807,7.664071407666401,0.4200000762939453,0.04569453330268658,0.17699956893920898,-0.34679603846377205,0.70079517634219,-0.08489823476228153,0.4388973726406995,-0.6604867383752122,50.76924882697963,-13.367830905823077,0.26189780370148974,10,-0.1849994659423828,-0.20499897003173828,-0.5999994277954102,-2.064999580383301,-0.11999893188476918,3,-0.03684878857306695,-2.0,31.59000015258789,1.1333367241839707,31.35000038146973,1.1714214091476782,31.5,-0.03684878857306695
6713,2016-10-07,31.46999931335449,31.60000038146973,31.229999542236328,31.479999542236328,13073200.0,-0.0003176692829497396,1.9599841309803903,0.11111346585855683,57.950510030429946,54.73479418248077,-0.039067931321792315,-0.17781219484922062,-0.35933299730261226,-1.6740149341105308,8.302058832204422,0.370000839233402,0.0598368353315486,0.1359993934631305,-0.3466858472686809,0.6186846341949419,-0.1053432269027752,0.3773420138290362,-0.6308767808293858,60.37722268806186,-5.007965048903529,0.24134262036590537,10,-0.09000015258788707,-0.1949987411498988,-0.5449991226196254,-2.0549993515014613,-0.0999984741210902,4,-0.04067361954957849,3.000018165304269,31.479999542236328,-2.0,31.59000015258789,1.1333367241839707,31.35000038146973,-0.04067361954957849
6714,2016-10-10,31.46999931335449,31.68000030517578,31.440000534057614,31.540000915527344,12759400.0,0.0,-2.6923280073945444,6.999999999997868,56.72725330699565,55.85912234471236,0.02641700646934808,-0.18493103916884834,-0.3364380637336062,-1.615165907919117,8.335481398803942,0.23999977111816762,0.041106189535732085,0.13449945449828604,-0.34975660134022846,0.6187555103368005,-0.10762857342097121,0.3766274824175433,-0.6116592467386752,60.37722268806186,-5.112095730087162,0.24212802791925694,10,0.0050001144409215215,-0.1949987411498988,-0.5124988555908168,-2.0549993515014613,0.23000144958496094,0,-0.016841397866569574,1.9599841309803903,31.46999931335449,3.000018165304269,31.479999542236328,-2.0,31.59000015258789,-0.016841397866569574
6715,2016-10-11,31.040000915527344,31.53000068664551,30.85000038146973,31.520000457763672,19412000.0,-0.013663756187140219,1.7200012207030864,6.856979373858675,44.520549734800014,55.21126162460013,0.4329693034760851,0.25665092425970926,0.10548314531834535,-1.1417935391748912,8.786009156360164,0.6800003051757812,0.07057936086411232,-0.2944990158081069,-0.7812266102350804,0.19222857861886666,-0.5378628130215937,-0.05113521859462011,0.7599983215332067,22.891632713559538,-37.1193760346572,0.2433637972134862,10,0.2849988937377965,0.22999954223632812,0.14749956130981445,-1.5000009536743164,0.529998779296875,1,-0.0012886892508864323,-2.6923280073945444,31.46999931335449,1.9599841309803903,31.46999931335449,3.000018165304269,31.479999542236328,-0.0012886892508864323
6716,2016-10-12,30.34000015258789,30.6299991607666,29.940000534057614,30.53000068664551,36899900.0,-0.022551570305827107,2.5384773390847784,0.3958348234508812,30.120484696398194,52.204555764466704,1.0628946088348705,0.9535604683280852,0.8130646015066105,-0.4084357878844891,9.511262321789074,1.1000003814697301,0.12404787547702512,-0.9614997863769545,-1.6072392538054494,-0.3157603189484597,-1.2843695200912002,-0.6386300526627089,1.4409991073608417,22.988486847514192,-32.18718191561452,0.32286973371424665,10,0.5299997329711914,0.5950002670288086,0.8875002861022949,-0.8000001907348633,-0.2900009155273402,2,0.033618999757212054,1.7200012207030864,31.040000915527344,-2.6923280073945444,31.46999931335449,1.9599841309803903,31.46999931335449,0.033618999757212054
6717,2016-10-13,30.170000076293945,30.25,29.86000061035156,30.09000015258789,24286600.0,-0.005603166626202083,2.249998013176642,-0.4210510465291293,31.54574056569419,49.70963998716784,1.164050934516439,1.0896421422127673,0.9856025098642966,-0.20524962368545374,9.872581480115524,0.4799995422363317,0.11139441932751026,-1.0744998931884773,-1.8947555915592105,-0.2542441948177441,-1.4846277423738456,-0.6643720440031089,1.5373592346191423,17.032940545208525,-36.82349715040579,0.41012784918536743,10,0.6000003814697266,0.6599998474121094,1.075000286102295,-0.630000114440918,0.010000228881835938,3,0.02751076969198385,2.5384773390847784,30.34000015258789,1.7200012207030864,31.040000915527344,-2.6923280073945444,31.46999931335449,0.02751076969198385
6718,2016-10-14,30.18000030517578,30.54999923706055,30.15999984741211,30.35000038146973,20545100.0,0.0003314626734023385,-2.714262359106672,-2.1250029802351253,34.70791346535759,47.27864839412357,1.0198803522179567,1.0831972391066707,0.9757296099506796,-0.19013127143194808,9.98019495845209,0.38999938964844105,0.07166155506082816,-1.0314996719360359,-1.9654952364902414,-0.09750410738183035,-1.4984974542131368,-0.5645018896589349,1.4165174837036147,17.582403762717565,-37.94477657754048,0.46699778227710226,10,0.5900001525878906,0.6499996185302734,1.1075000762939453,-0.6400003433227539,-0.13000106811523082,4,0.0390987506044993,2.249998013176642,30.170000076293945,2.5384773390847784,30.34000015258789,1.7200012207030864,31.040000915527344,0.0390987506044993
6719,2016-10-17,30.21999931335449,30.420000076293945,30.10000038146973,30.1299991607666,13957500.0,0.0013253481701207548,-3.2667277027544084,-0.52941242468778,25.196836202992728,43.95584699886651,0.870792025885958,1.0331618919368957,0.9285881927833515,-0.21170932650434438,10.45286089510818,0.3199996948242152,0.0037258693539392596,-0.9515006065368681,-1.983417887304821,0.08041667423108123,-1.4674592469208427,-0.4355419661528934,1.2723274448132358,21.5568075782269,-31.016119396725724,0.5159586403839749,10,0.5500011444091832,0.610000610351566,0.9825010299682653,-0.4949989318847621,-0.3299999237060476,0,0.03805432005323417,-2.714262359106672,30.18000030517578,2.249998013176642,30.170000076293945,2.5384773390847784,30.34000015258789,0.03805432005323417
6720,2016-10-18,30.440000534057614,30.690000534057614,30.43000030517578,30.690000534057614,14444900.0,0.007279987614225547,1.080001831054659,-2.777773068283075,30.656942436352438,41.34365410368461,0.5678477345602388,0.8023150195591633,0.7048208952655308,-0.4115039342975173,10.714438944369755,0.470001220703125,-0.07503572372513645,-0.6984993934631376,-1.7810161715708297,0.3840173846445545,-1.2397577825169819,-0.15724100440929334,0.9543866552411409,69.87951530360166,18.741040112110525,0.5412583890538459,10,0.32999992370605824,0.38999938964844105,0.6999998092651403,-0.5150003433227504,-0.7300014495849574,1,0.04139291086647945,-3.2667277027544084,30.21999931335449,-2.714262359106672,30.18000030517578,2.249998013176642,30.170000076293945,0.04139291086647945
6721,2016-10-19,30.35000038146973,30.45000076293945,30.190000534057614,30.440000534057614,14830900.0,-0.00295664096612569,3.7272506588989045,0.3600006103515341,30.88236634706861,38.0342885317877,0.517921280581799,0.8566918583534466,0.7921881576955272,-0.3019347240548349,11.601100202656635,0.26000022888183594,-0.15782591463877083,-0.7379995346069315,-1.870106670062821,0.39410760084895813,-1.3040531023348763,-0.17194596687898667,0.9523236130921937,59.03612242881423,8.573975956842617,0.5660535677279448,10,0.42000007629394176,0.4799995422363246,0.7899999618530238,-0.3400001525878942,-0.2600002288818395,2,0.04019767044547917,1.080001831054659,30.440000534057614,-3.2667277027544084,30.21999931335449,-2.714262359106672,30.18000030517578,0.04019767044547917
6722,2016-10-20,30.15999984741211,30.3700008392334,30.040000915527344,30.28000068664551,17315300.0,-0.006260314058303185,1.199991099073668,1.3333403975756968,19.767451316403125,33.79172645245139,0.5598646164605618,0.978734501176671,0.9801951121158581,-0.09534702317436228,12.44708166159041,0.3299999237060547,-0.2363202725046314,-0.8530000686645494,-2.0236423930414134,0.3176422557123182,-1.4383212308529814,-0.26767890647611736,1.055784744097192,18.46138497067093,-25.63202726123291,0.5853211621884334,10,0.6100006103515625,0.6700000762939453,0.9800004959106445,-0.09999942779541016,-0.23999977111816406,3,-0.0036472351096844546,3.7272506588989045,30.35000038146973,1.080001831054659,30.440000534057614,-3.2667277027544084,30.21999931335449,-0.0036472351096844546
6723,2016-10-21,30.149999618530273,30.20000076293945,29.920000076293945,30.01000022888184,15140500.0,-0.00033157257733518186,1.3333227370261858,-1.1666534212826187,21.51898937921038,29.879697127141917,0.4055833206984403,0.9433793298026316,0.9848206501258971,-0.06625431590173747,13.88147888415809,0.28000068664550426,-0.33804631643962324,-0.8035002708435073,-2.0240654281668284,0.4170648864798139,-1.4137828495051679,-0.1932176921818467,0.9844379341095646,29.870052662607705,-11.18711601873018,0.6102825786616604,10,0.5450010299682617,0.6800003051757812,0.9900007247924805,-0.08999919891357422,-0.3199996948242223,4,0.0009950476625235627,1.199991099073668,30.15999984741211,3.7272506588989045,30.35000038146973,1.080001831054659,30.440000534057614,0.0009950476625235627
6724,2016-10-24,30.459999084472656,30.5,30.29999923706055,30.34000015258789,14115300.0,0.010281906131496488,-1.0000000000000355,0.8571389645776785,32.411046334988995,28.53419674938514,-0.07012574435152175,0.6169693189166878,0.6755169309359808,-0.3580389327132387,14.238643883314154,0.35000038146972656,-0.4571299417813002,-0.4630007743835449,-1.7016602784295998,0.7756587296625064,-1.0823305264065723,0.1563289776394825,0.5979722516298835,70.12969962992537,26.62399378318665,0.6193297520230264,10,-0.18499851226806996,0.37000083923339844,0.6775012016296387,-0.39999866485595703,-0.6399993896484375,0,-0.013460271166623516,1.3333227370261858,30.149999618530273,1.199991099073668,30.15999984741211,3.7272506588989045,30.35000038146973,-0.013460271166623516
6725,2016-10-25,30.34000015258789,30.51000022888184,30.229999542236328,30.5,15257800.0,-0.003939557960982887,2.111113465858434,-1.3333439298089456,24.066388399520633,27.86151938306541,-0.06689930074585604,0.682157920457712,0.7845154313779084,-0.22113636414067628,15.670251014745254,0.28000068664551137,-0.5777152899325877,-0.525999736785888,-1.761652351303546,0.7096528777317701,-1.1438260440447188,0.09182657047294285,0.6460929399695914,71.18643519865473,29.470341813364918,0.6178263072588293,10,-0.06499958038330433,0.48999977111816406,0.7950000762939453,-0.059999465942386365,-0.889999389648441,1,-0.014831930147537142,-1.0000000000000355,30.459999084472656,1.3333227370261858,30.149999618530273,1.199991099073668,30.15999984741211,-0.014831930147537142
6726,2016-10-26,30.54999923706055,30.86000061035156,30.31999969482422,30.59000015258789,18008600.0,0.006921525491645264,-1.1600036621093608,0.2500059604701397,31.474085117959376,27.85355766665043,-0.27264936442527343,0.41881060531692427,0.5679859627436734,-0.4123600734652051,16.88615482883458,0.5400009155273402,-0.6999248630158412,-0.2685006141662569,-1.4742109549057822,0.9372097265732684,-0.8713557845360178,0.33435455620350396,0.3685283065645777,67.0211492377718,25.35758786148091,0.6028551703697627,10,-0.15999889373779652,0.28000068664550426,0.5400009155273402,-0.13499927520752308,-1.2999992370605504,2,-0.02749591402833429,2.111113465858434,30.34000015258789,-1.0000000000000355,30.459999084472656,1.3333227370261858,30.149999618530273,-0.02749591402833429
6727,2016-10-27,30.3799991607666,30.670000076293945,30.36000061035156,30.60000038146973,16926200.0,-0.0055646507541551316,-1.384626670774791,5.499904634751674,29.587998125510808,27.28467818444523,-0.07792267571926814,0.5367856080165083,0.7422408143926944,-0.2239035274312542,17.96736103207288,0.30999946594238637,-0.7607889889082209,-0.38800067901611257,-1.5774206068438588,0.8014192488116336,-0.9827106429299874,0.2067092848977623,0.4800014495849574,48.93604501340235,9.241432519158977,0.5947099639138738,10,0.010001182556152344,0.4500007629394531,0.6475009918212891,0.22500133514404297,-0.8499984741210902,3,-0.009545721401902574,-1.1600036621093608,30.54999923706055,2.111113465858434,30.34000015258789,-1.0000000000000355,30.459999084472656,-0.009545721401902574
6728,2016-10-28,30.59000015258789,30.79999923706055,30.35000038146973,30.36000061035156,19946800.0,0.006912475234446047,-2.5999908447266646,-1.045446663892356,34.72223234029764,28.34305553303466,-0.2499320782347887,0.2506376212053567,0.5467596457349799,-0.41515722580152925,18.922036312784872,0.4499988555908203,-0.7045618175101467,-0.12149972915649343,-1.2247442139838292,0.9817447556708423,-0.6731219715701613,0.43012251325717443,0.2700004577636683,57.14285714285746,19.235613769630085,0.5516222424136679,10,-0.19999980926513672,0.23999977111816406,0.5124998092651367,0.14500045776367188,-1.2600002288818395,4,-0.021902584928142455,-1.384626670774791,30.3799991607666,-1.1600036621093608,30.54999923706055,2.111113465858434,30.34000015258789,-0.021902584928142455
6729,2016-10-31,30.68000030517578,30.770000457763672,30.31999969482422,30.34000015258789,23225400.0,0.0029421429270661825,-1.3684184108818953,1.4782644751463456,42.91337636630692,29.704881525251828,-0.2992929100097612,0.10124627038919698,0.4713349468880814,-0.4856964122158587,19.758050482987056,0.4500007629394531,-0.6391356846619551,0.009500408172606,-1.0294357562250696,1.0484365725702816,-0.5099676740262318,0.5289684903714438,0.12000030517577898,71.42857142857183,30.31568397976899,0.5194680821988381,10,-0.28999996185302734,0.14999961853027344,0.4249997138977051,0.0850000381469691,-0.7299995422363317,0,-0.02770535766019311,-2.5999908447266646,30.59000015258789,-1.384626670774791,30.3799991607666,-1.1600036621093608,30.54999923706055,-0.02770535766019311
6730,2016-11-01,30.479999542236328,30.86000061035156,30.229999542236328,30.85000038146973,17542100.0,-0.00651892962679379,2.2307639639463805,-1.0882372740634465,53.43135604947137,32.2103248255188,-0.10395341833236671,0.24530370740352225,0.6803415220026423,-0.2654437405600909,20.597622898160893,0.6300010681152308,-0.5926654998296286,-0.14700031280517578,-1.1378871122037388,0.8438864865933873,-0.6424437125044591,0.3484430868941075,-0.6199989318847692,39.682472404042585,-3.5692353052114214,0.49544339969928214,11,-0.08999919891357422,0.35000038146972656,0.6700005531311035,0.3150005340576172,-0.5299987792968786,1,-0.021653538626125735,-1.3684184108818953,30.68000030517578,-2.5999908447266646,30.59000015258789,-1.384626670774791,30.3799991607666,-0.021653538626125735
6731,2016-11-02,30.38999938964844,30.68000030517578,30.229999542236328,30.43000030517578,19174000.0,-0.002952760956022149,-1.5,0.10811033729063255,55.612224541531134,36.193077406088584,-0.008585591145667593,0.25380607491043605,0.7672040727848959,-0.15247565759080572,21.60591342895501,0.4500007629394531,-0.5248697570306682,-0.17700042724608878,-1.0620360958434318,0.7080352413512543,-0.6195182615447621,0.26551740705258453,-0.5099987792968825,25.396758118328783,-20.296876656091506,0.4425178342986722,11,9.536743128535363e-07,0.44000053405761363,0.7925009727477992,0.4150009155273402,-0.3299999237060547,2,-0.03093118280973628,2.2307639639463805,30.479999542236328,-1.3684184108818953,30.68000030517578,-2.5999908447266646,30.59000015258789,-0.03093118280973628
6732,2016-11-03,30.31999969482422,30.559999465942386,30.239999771118164,30.5,15937100.0,-0.0023033792770679185,1.1333367241839438,4.499904634751497,53.46533064164326,39.742670879692234,0.09666189782958412,0.2450072882040928,0.830609041453112,-0.06159794302209676,22.237114322299945,0.3199996948242223,-0.48516888561515614,-0.18900012969970703,-0.96776828238891,0.5897680229894959,-0.5783842060443085,0.20038394664489445,-0.4203990844726597,14.285714285714365,-33.51948355140709,0.3893840763446019,11,0.22500038146972656,0.5100002288818359,0.9425005912780762,0.5250005722045898,-0.14999961853027344,3,-0.03529022775705615,-1.5,30.38999938964844,2.2307639639463805,30.479999542236328,-1.3684184108818953,30.68000030517578,-0.03529022775705615
6733,2016-11-04,30.190000534057614,30.5,29.6299991607666,29.979999542236328,18524000.0,-0.004287571308544513,1.0963877571186624,-1.1666701987877564,49.28912865831171,41.618013360061425,0.26030583866698365,0.2890132085386128,0.944952136905922,0.09368506406759636,23.308046284849155,0.8700008392333984,-0.44182088365646877,-0.2549993515014677,-0.9001594549012388,0.39016075189830346,-0.5775794032013515,0.06758070019841611,0.6700000762939453,45.528513277766855,-5.365726016176467,0.3225800516998856,11,0.054999351501468396,0.5249986648559606,1.094999790191654,0.6700000762939489,0.399999618530277,4,-0.021861538116488277,1.1333367241839438,30.31999969482422,-1.5,30.38999938964844,2.2307639639463805,30.479999542236328,-0.021861538116488277
6734,2016-11-07,30.940000534057614,31.059999465942386,30.61000061035156,30.709999084472656,23061100.0,0.02484266269402413,-1.0930257315596388,1.0952398252513618,59.46969915903243,45.55171455556274,-0.46315083135439394,-0.5298969210389295,0.1857540849184467,-0.6299259818059042,24.16344507652249,0.8699989318847727,-0.32953704438169495,0.5215005874633754,0.027865993207441875,1.0151351817193088,0.2746832903354104,0.7683178845913403,-1.310001373291012,91.60846809259795,41.334671846421664,0.24681729712796632,11,-0.5950012207031214,-0.28500080108642223,0.34499979019165394,0.02499961853027699,-0.4800014495849574,0,-0.052036217923762895,1.0963877571186624,30.190000534057614,1.1333367241839438,30.31999969482422,-1.5,30.38999938964844,-0.052036217923762895
6735,2016-11-08,31.0,31.20000076293945,30.729999542236328,30.940000534057614,19399800.0,0.001939219938808412,1.0434791622611317,0.26086559911103474,62.452106159715896,48.993716893535684,-0.46900467775845556,-0.6250957953695178,0.10964941502298942,-0.6641970644596675,23.766662923796595,0.47000122070312145,-0.22042013296650964,0.5835000991821282,0.10025326476365493,1.0667469336006015,0.34187668197289156,0.8251235163913648,-1.3700008392333984,87.26111090188361,36.521996330792156,0.24162341720923614,11,-0.5850000381469727,-0.3450002670288086,0.2850003242492676,0.005000114440917969,-0.37000083923339844,1,-0.03387094313098549,-1.0930257315596388,30.940000534057614,1.0963877571186624,30.190000534057614,1.1333367241839438,30.31999969482422,-0.03387094313098549
6736,2016-11-09,31.36000061035156,31.489999771118164,30.70000076293945,31.040000915527344,38564100.0,0.011612922914566504,1.7241438277329562,5.333375719235407,71.5827570119105,53.65980121424676,-0.78452460811965,-0.9536569364201846,-0.2613157302840001,-0.9937196092347627,21.913500103734123,0.7899990081787145,-0.14775588090888903,0.892500686645505,0.2531627116394546,1.5318386616515554,0.5728316991424798,1.2121696741485302,-1.6672013854980428,93.01080010172504,36.611231128225114,0.3196689875030247,11,-0.8000011444091761,-0.7050008773803675,-0.07500028610229137,-0.355000495910641,-0.7700004577636683,2,-0.04496172895311379,1.0434791622611317,31.0,-1.0930257315596388,30.940000534057614,1.0963877571186624,30.190000534057614,-0.04496172895311379
6737,2016-11-10,31.0,31.76000022888184,30.809999465942386,31.40999984741211,38345000.0,-0.011479611076051,-1.4050624354158232,-1.2812507450587844,63.5782844948358,56.86602923141767,-0.36579535675071995,-0.5568358363038683,0.08653484601596162,-0.604545904981741,20.047655725411477,0.9500007629394531,-0.04651050591366612,0.49100008010864116,-0.17425525642379824,1.1562554166410806,0.15837241184242146,0.8236277483748609,-1.1993687423706056,64.3192559732218,4.375352366518825,0.33262766826622053,11,-0.30500030517578125,-0.30500030517578125,0.2850003242492676,0.005000114440917969,-0.25,3,-0.030322597872826207,1.7241438277329562,31.36000061035156,1.0434791622611317,31.0,-1.0930257315596388,30.940000534057614,-0.030322597872826207
6738,2016-11-11,31.36000061035156,31.46999931335449,30.920000076293945,30.93000030517578,23150300.0,0.011612922914566504,-1.4444369092527287,-1.0487816224564712,64.15096603000407,59.2257614162729,-0.6761940073661279,-0.8684257424830655,-0.28619635650125375,-0.9321854887247305,18.863837449671117,0.5499992370605433,0.0339320505947569,0.792000675201411,0.045285265324924495,1.5387160850778976,0.41864297026316777,1.1653583801396543,-1.4026198350219694,65.21741293779844,6.29087688561475,0.3733577049382438,11,-0.6650009155273402,-0.6650009155273402,-0.07500028610229137,-0.355000495910641,-0.8000011444091726,4,-0.03794644486278509,-1.4050624354158232,31.0,1.7241438277329562,31.36000061035156,1.0434791622611317,31.0,-0.03794644486278509
6739,2016-11-14,31.3700008392334,31.670000076293945,31.35000038146973,31.43000030517578,22917600.0,0.0003188848433419711,-5.3999694825386735,-0.13953354269796606,66.77524672815322,60.70841593612644,-0.645953550920801,-0.830429865017301,-0.3171329315227496,-0.9174215789824558,17.667118604847065,0.3199996948242152,0.14402515364737312,0.7445008277893059,-0.06394138871851496,1.5529430442971268,0.3402797195353955,1.1487219360432164,-1.2684105076196275,63.207586213101244,5.590937450999441,0.4042211082539102,11,-0.6750011444091797,-0.6750011444091797,-0.042500972747802734,-0.36500072479248047,-0.9500007629394531,0,-0.02486454146567918,-1.4444369092527287,31.36000061035156,-1.4050624354158232,31.0,1.7241438277329562,31.36000061035156,-0.02486454146567918
6740,2016-11-15,31.70000076293945,31.85000038146973,31.270000457763672,31.270000457763672,24160200.0,0.01051960200438784,-1.697672149181188,-7.166735543758087,68.02508849134209,62.087623041661,-0.8769138980853661,-1.118541980511278,-0.6659557818854616,-1.1970153225222582,17.197850188814172,0.5799999237060582,0.24099465382483132,1.0115007400512646,0.07732379717962701,1.945677682922902,0.5444122686154458,1.4785892114870833,-1.4657376395442334,86.95655058373126,29.268365403977846,0.46708847143581933,11,-0.9600009918212855,-0.9600009918212855,-0.3250007629394496,-0.6950006484985316,-1.2400016784667933,1,-0.03911677124993895,-5.3999694825386735,31.3700008392334,-1.4444369092527287,31.36000061035156,-1.4050624354158232,31.0,-0.03911677124993895
6741,2016-11-16,31.56999969482422,31.88999938964844,31.51000022888184,31.6200008392334,27097100.0,-0.004100979968026275,-3.47057635561957,-0.11628164865776076,68.88887677875208,63.80135039022864,-0.6279643937090817,-0.9406846903548498,-0.5540973209402296,-1.0098267366480513,16.375024047208537,0.37999916076660156,0.3020829843446009,0.8204997062683113,-0.17774094723642975,1.8187403597730523,0.32137937951594253,1.31962003302068,-1.1741628456215523,70.37039653427631,11.096968032631636,0.4991203267523702,11,-0.8100004196166992,-0.8100004196166992,-0.27249956130981445,-0.5649995803833008,-1.0399990081787074,2,-0.029775120150277612,-1.697672149181188,31.70000076293945,-5.3999694825386735,31.3700008392334,-1.4444369092527287,31.36000061035156,-0.029775120150277612
6742,2016-11-17,30.04999923706055,30.04999923706055,29.61000061035156,29.90999984741211,75252300.0,-0.04814698994162059,5.285722070844469,-2.7999237078009482,43.946182012260074,63.20768965177846,0.9495657751093951,0.6014910144239742,0.9400401166774586,0.5514388348073211,15.468987987325084,1.9599990844726598,0.3137385278705338,-0.6940007209777797,-1.7070198447324856,0.3190184027769263,-1.2005102828551344,-0.1874911591004249,1.8400001525878906,19.298195714152115,-38.58226721551061,0.5065095618773535,11,0.7000007629394496,0.7000007629394496,0.8525009155273402,0.8950014114379812,0.6300010681152308,3,0.017970080839847746,-3.47057635561957,31.56999969482422,-1.697672149181188,31.70000076293945,-5.3999694825386735,31.3700008392334,0.017970080839847746
6743,2016-11-18,30.18000030517578,30.36000061035156,30.01000022888184,30.11000061035156,38748600.0,0.0043261587825567105,-1.592591022761004,0.5000000000000127,44.44444915394323,61.53821742899077,0.9141272422476838,0.49946035485329787,0.8051408893842904,0.45637321290146105,14.14906599974571,0.35000038146971946,0.3321033379162692,-0.5654996871948228,-1.5748977352489995,0.44389836085935386,-1.070198711221913,-0.060800663167732694,1.7099990844726598,25.000000000000078,-29.879253336296998,0.5046990240270883,11,0.5699996948242188,0.5699996948242188,0.619999885559082,0.725000381469723,0.23999977111816406,4,0.01888666961764307,5.285722070844469,30.04999923706055,-3.47057635561957,31.56999969482422,-1.697672149181188,31.70000076293945,0.01888666961764307
6744,2016-11-21,30.04999923706055,30.32999992370605,30.01000022888184,30.29999923706055,27481700.0,-0.004307523750850861,1.0645050144589179,-3.571444141689192,45.14672793139408,59.615397625843904,1.0109134546730907,0.6294421771097731,0.9096118067529453,0.6140425700834449,13.523402533102752,0.31999969482421164,0.3603401699656814,-0.675000762939451,-1.7246630174621949,0.37466149158329287,-1.199831890200823,-0.15016963567807906,1.794400177001954,19.298195714152115,-35.95412357677604,0.5248311272613716,11,0.7000007629394496,0.7000007629394496,0.7500009536743129,0.8550014495849538,0.4099998474121058,0,0.016971721857911293,-1.592591022761004,30.18000030517578,5.285722070844469,30.04999923706055,-3.47057635561957,31.56999969482422,0.016971721857911293
6745,2016-11-22,29.88999938964844,30.190000534057614,29.85000038146973,30.07999992370605,26769300.0,-0.005324454291991576,-1.5185331703836753,0.7600021362304403,44.44444915394323,56.600030086069765,1.1140562935066392,0.7947476545263363,1.0539463592607525,0.799304843540213,12.829570517796377,0.3400001525878835,0.40894715989588093,-0.8125005722045877,-1.9148791138521908,0.28987796944301536,-1.3636898430283892,-0.2613113013807862,1.9097120483398449,12.280654789790264,-44.81707260090556,0.5511892708238012,11,0.860000610351559,0.860000610351559,0.9100008010864222,1.0150012969970632,0.3299999237060476,1,0.017731706171564943,1.0645050144589179,30.04999923706055,-1.592591022761004,30.18000030517578,5.285722070844469,30.04999923706055,0.017731706171564943
6746,2016-11-23,29.709999084472656,29.95000076293945,29.559999465942386,29.82999992370605,24496800.0,-0.006022091296466248,1.1666587194362799,0.6315815891181096,43.38394767001657,54.35621488331207,1.1570682026876717,0.9576919667014323,1.217801023862993,1.01128189984167,13.068342933658588,0.3900012969970632,0.36429284685771535,-0.9505008697509751,-2.1380595456088614,0.23705780610691107,-1.5442802076799182,-0.35672153182203203,2.0459181369628965,18.749925494300335,-41.955419587873415,0.5937793379289431,11,1.0150003433227575,1.0150003433227575,1.090001106262207,1.195001602172848,0.8300018310546875,2,0.025244026358518967,-1.5185331703836753,29.88999938964844,1.0645050144589179,30.04999923706055,-1.592591022761004,30.18000030517578,0.025244026358518967
6747,2016-11-25,30.09000015258789,30.149999618530273,29.54999923706055,29.60000038146973,17678900.0,0.012790342639688479,-1.033892497033934,-4.083302868950262,48.97119083155194,52.669573194595166,0.7089639405838568,0.5848357748276563,0.8157433343294755,0.659564726562067,13.181988120039085,0.600000381469723,0.3103219544406173,-0.5559998512268081,-1.7648695710956126,0.6528698686419965,-1.160434711161212,0.04843500870759598,1.5780803586279362,66.66666666666681,3.874601986885345,0.6044348599344025,11,0.6299991607666051,0.6299991607666051,0.7100000381469727,0.8150005340576136,0.01000022888183949,4,0.014622815946372825,1.1666587194362799,29.709999084472656,-1.5185331703836753,29.88999938964844,1.0645050144589179,30.04999923706055,0.014622815946372825
6748,2016-11-28,29.920000076293945,30.09000015258789,29.81999969482422,30.07999992370605,21468900.0,-0.005649720020999172,2.0,-0.3265304533652993,38.08412464415522,49.481670740817606,0.729984522537471,0.7400080850353632,0.9764084144933207,0.8568279489442929,13.60876529908962,0.2700004577636719,0.18338252058608262,-0.6924999237060554,-1.944276211478165,0.5592763640660543,-1.3183880675921102,-0.06661177982000055,1.6209955584725648,47.435963271344534,-11.227250015148066,0.6258881438860543,11,0.7999992370605504,0.7999992370605504,0.880000114440918,0.985000610351559,0.25,0,0.025401077103739622,-1.033892497033934,30.09000015258789,1.1666587194362799,29.709999084472656,-1.5185331703836753,29.88999938964844,0.025401077103739622
6749,2016-11-29,29.82999992370605,30.10000038146973,29.790000915527344,29.940000534057614,23553700.0,-0.003008026482566817,-2.2631758588151856,0.6875044703526367,36.42693561270698,45.970764865413706,0.6465548587554757,0.8043001615302074,1.0500324582806684,0.9655417573226579,14.014987021041895,0.30999946594238637,0.0935919878961684,-0.7400000572204632,-2.03895578761653,0.5589556731756034,-1.3894779224184965,-0.09052219202242995,1.5915359271981018,43.75001862641312,-10.829137041727101,0.6494778651980333,11,0.8899993896484446,0.8899993896484446,0.9325003623962438,1.0750007629394531,0.399999618530277,1,0.019778751394465166,2.0,29.920000076293945,-1.033892497033934,30.09000015258789,1.1666587194362799,29.709999084472656,0.019778751394465166
6750,2016-11-30,29.81999969482422,29.95000076293945,29.68000030517578,29.76000022888184,26224900.0,-0.00033524066065737657,-1.4545572769912025,-0.5454466638923244,30.555576962350116,41.71150933025794,0.40435435481049353,0.8035163305780344,1.0406237037118764,0.991673059380517,14.320143354320264,0.2700004577636683,-0.036481847954235036,-0.7170002937316902,-2.0584236391706874,0.624423051707307,-1.3877119664511888,-0.046288621012191555,1.4892439592493183,45.00004768368518,-4.522877490896043,0.6707116727194983,11,0.13500022888183594,0.899999618530277,0.7325005531311035,1.0850009918212855,0.3600006103515625,2,0.021462085720930446,-2.2631758588151856,29.82999992370605,2.0,29.920000076293945,-1.033892497033934,30.09000015258789,0.021462085720930446
6751,2016-12-01,29.45000076293945,29.85000038146973,29.399999618530273,29.84000015258789,25996200.0,-0.012407744321640268,1.1951264898258989,-6.500047684140699,30.478623789651806,40.21511397219035,0.4939507238520662,1.1588995315785908,1.3781321941729558,1.372941212900539,14.78043252751623,0.4500007629394567,-0.19800859233796686,-1.0399992942810101,-2.4662942427417818,0.3862956541797615,-1.753146768511396,-0.3268518200506243,1.753688226113308,6.666819254556818,-39.291443423031986,0.7131474742303858,12,0.4299993515014684,1.194998741149906,1.1024994850158727,1.4549999237060547,0.929998397827152,3,0.026145960287512926,-1.4545572769912025,29.81999969482422,-2.2631758588151856,29.82999992370605,2.0,29.920000076293945,0.026145960287512926
6752,2016-12-02,29.25,29.559999465942386,29.1200008392334,29.309999465942386,27069500.0,-0.006791197207408395,-1.7500104308849784,0.15384502523573682,22.309740981407103,37.755701953019674,0.6353516898757832,1.3435109668977248,1.5329772550962488,1.5809272190838364,15.394487889029456,0.4399986267089879,-0.4146773252966973,-1.186500072479248,-2.716168913927792,0.3431687689692957,-1.9513344932035217,-0.4216656517549744,1.8093938394109585,13.265226682652024,-29.007002385886157,0.7648344207242722,12,0.47500038146972656,1.255000114440918,1.3600001335144043,1.6550006866455043,0.8999996185302734,4,0.04410259540264416,1.1951264898258989,29.45000076293945,-1.4545572769912025,29.81999969482422,-2.2631758588151856,29.82999992370605,0.04410259540264416
6753,2016-12-05,29.53000068664551,29.60000038146973,29.290000915527344,29.32999992370605,20865800.0,0.009572673047709701,-1.2142915531335403,-3.333375719235703,27.451009724659627,35.78951104116029,0.28323771280384236,1.0661938325313365,1.2204596110341512,1.3104613586401648,14.84588002520955,0.3500003814697301,-0.6383886187766628,-0.8734993934631312,-2.4532169735196803,0.7062181865934178,-1.663358183491404,-0.08364060343485846,1.3354538527476905,41.83673866586761,2.121287474969641,0.789858790028274,12,0.12499999999999645,0.9749994277954066,1.079999446868893,1.374999999999993,0.5100002288818324,0,0.01930239355131458,-1.7500104308849784,29.25,1.1951264898258989,29.45000076293945,-1.4545572769912025,29.81999969482422,0.01930239355131458
6754,2016-12-06,29.32999992370605,29.59000015258789,29.239999771118164,29.420000076293945,27352100.0,-0.0067727991293243806,-1.5925910227609885,-0.44999904632932336,20.000038629782296,33.073465427364624,0.4138911149369484,1.2009671791327499,1.3936532144504525,1.5179727321446528,15.704206559515816,0.35000038146972656,-0.6581663198727732,-0.9930001258850147,-2.6209549943888852,0.6349547426188558,-1.80697756013695,-0.1790226916330795,1.36090924567117,25.301096840464886,-8.090080115881484,0.8139774342519345,12,0.3050003051757848,1.1750001907348668,1.2800002098083532,1.5750007629394531,0.7399997711181676,1,0.02863962341537407,-1.2142915531335403,29.53000068664551,-1.7500104308849784,29.25,1.1951264898258989,29.45000076293945,0.02863962341537407
6755,2016-12-07,29.95000076293945,30.040000915527344,29.31999969482422,29.479999542236328,30180100.0,0.021138794437305153,1.2153831707689238,-5.222226931716789,31.756794490347687,31.78155951851253,-0.2198198718376183,0.5251968320347444,0.7402794313254155,0.907726981490665,16.547016146523266,0.720001220703125,-0.678447831473008,-0.3204993247985861,-1.9240677547994522,1.28306910520228,-1.1222835397990174,0.4812848902018452,0.5838175734233886,90.21737552996261,58.96316174097488,0.8017842150004328,12,-0.31500053405761363,0.5549993515014684,0.6599993705749547,0.9549999237060547,0.03999900817871449,2,0.009348873861911633,-1.5925910227609885,29.32999992370605,-1.2142915531335403,29.53000068664551,-1.7500104308849784,29.25,0.009348873861911633
6756,2016-12-08,29.95000076293945,30.32999992370605,29.920000076293945,30.11000061035156,21369900.0,0.0,-2.727250658898687,-0.3404243230959054,48.28770076110886,31.70561617735219,-0.2036068654987666,0.43652803230247983,0.7055736364462142,0.9174214305142101,17.60805158990918,0.4099998474121058,-0.6959651384803891,-0.24999933242798278,-1.773886610410763,1.2738879455547973,-1.0119429714193728,0.5119443065634073,0.44243582371044354,68.59508691841577,34.34847816216997,0.7619436389913895,12,-0.225000381469723,0.5549993515014684,0.6599993705749547,0.9549999237060547,0.07999992370606179,3,0.007679450296406598,1.2153831707689238,29.95000076293945,-1.5925910227609885,29.32999992370605,-1.2142915531335403,29.53000068664551,0.007679450296406598
6757,2016-12-09,30.059999465942386,30.06999969482422,29.729999542236328,29.979999542236328,21362000.0,0.0036727445809967563,5.799977111903718,-0.5000000000000222,47.931022462621016,32.799715934959494,-0.35571604052269024,0.26614126779093183,0.5649779657925329,0.8065185726132533,18.31493164923729,0.3400001525878906,-0.6957389245822796,-0.0930006027221637,-1.570268660898627,1.3842674554542995,-0.8316346318103953,0.6456334263660679,0.27000045776366477,75.22931926911868,38.168439562231,0.738634029088232,12,-0.3349990844726598,0.4450006484985316,0.5500006675720179,0.8450012207031179,-0.07999992370605824,4,0.010645365951744923,-2.727250658898687,29.95000076293945,1.2153831707689238,29.95000076293945,-1.5925910227609885,29.32999992370605,0.010645365951744923
6758,2016-12-12,30.170000076293945,30.20000076293945,30.03000068664551,30.07999992370605,17287800.0,0.00365936834018199,1.266644626417794,1.1250029802350754,52.083345750954756,34.539317061431476,-0.4766495932777808,0.06579083892459181,0.41438924979838987,0.6970426216416357,18.964392068684262,0.1700000762939382,-0.671537306664419,0.07650003433227681,-1.2876004387915359,1.4406005074560895,-0.6055502022296295,0.7585502708941831,0.15999984741210582,85.32111697120108,44.112612052024005,0.682050236561907,12,-0.44499969482421875,0.33500003814697266,0.5174999237060547,0.735000610351559,-0.0699996948242152,0,-0.0006629253468045659,5.799977111903718,30.059999465942386,-2.727250658898687,29.95000076293945,1.2153831707689238,29.95000076293945,-0.0006629253468045659
6759,2016-12-13,30.59000015258789,30.63999938964844,30.20000076293945,30.29999923706055,25052900.0,0.013921116182693094,1.2564067451778191,3.222226931716868,61.146497589089364,37.93830824218027,-0.8688782237270125,-0.4381028750366127,-0.03506301286434166,0.27793909519384385,18.984727952487027,0.46999931335449574,-0.6967490627989932,0.5355001449584975,-0.714787906024533,1.785788195941528,-0.08964388053301775,1.1606441704500128,-1.4699993133544922,96.21217813484354,49.22350661149215,0.625144025491515,12,-0.7100000381469727,-0.08500003814697266,-0.1100006103515625,0.19999980926513672,-0.31999969482421875,1,-0.017979706908043847,1.266644626417794,30.170000076293945,5.799977111903718,30.059999465942386,-2.727250658898687,29.95000076293945,-0.017979706908043847
6760,2016-12-14,30.459999084472656,31.06999969482422,30.40999984741211,30.60000038146973,27556000.0,-0.004249789717776009,-4.500003973646774,-0.4827615690195125,62.135906748672205,41.45578412651587,-0.7135874473375132,-0.42769070836823886,0.06820368069805482,0.40681246410271754,18.933847192831937,0.6599998474121094,-0.6549566100356046,0.46749916076660014,-0.5382917097230617,1.473290031256262,-0.035396274478230794,0.9703945960114311,-1.3095982742309573,54.47757157538439,3.7550859686660303,0.5028954352448305,12,-0.36499881744384766,0.04500102996826172,0.04000043869018555,0.3300008773803711,0.14000129699707387,2,-0.012803657300411553,1.2564067451778191,30.59000015258789,1.266644626417794,30.170000076293945,5.799977111903718,30.059999465942386,-0.012803657300411553
6761,2016-12-15,30.6299991607666,30.79999923706055,30.51000022888184,30.59000015258789,20914100.0,0.005581092626513184,-1.9000066757585168,-0.28570455443385606,59.37497309515337,45.574143250265465,-0.7807013042395781,-0.7080248495576242,-0.13484365298393186,0.23522476676120618,18.807916443978502,0.3400001525878942,-0.5897409268306504,0.6844992637634277,-0.06648496848888641,1.4354834960157419,0.30900714763727066,1.0599913798895848,-1.4028143951416006,67.16414298850182,17.695987912341266,0.3754921161261578,12,-0.47499942779541016,-0.1249990463256836,-0.09499931335449219,0.16000080108642578,0.07000160217284801,3,-0.02089452847482287,-4.500003973646774,30.459999084472656,1.2564067451778191,30.59000015258789,1.266644626417794,30.170000076293945,-0.02089452847482287
6762,2016-12-16,30.59000015258789,30.71999931335449,30.270000457763672,30.70000076293945,45875500.0,-0.0013058768943730037,5.000076295109721,-2.7500834485717487,62.18181111990412,49.433121183070405,-0.5929935377593054,-0.6592986303845869,-0.12549186602366902,0.27530348456059883,18.015397291910023,0.44999885559081676,-0.49689116609164685,0.6175002098083482,-0.1862767524632254,1.4212771720799218,0.21561172867256317,1.0193886909441332,-1.2891027897949208,53.84615384615369,3.9507083862374017,0.4018884811357862,12,-0.4350004196166992,-0.08500003814697266,0.017499446868896484,0.19999980926513672,0.14999961853027344,4,-0.018306618605721137,-1.9000066757585168,30.6299991607666,-4.500003973646774,30.459999084472656,1.2564067451778191,30.59000015258789,-0.018306618605721137
6763,2016-12-19,30.75,30.8700008392334,30.540000915527344,30.649999618530273,18178500.0,0.005230462458777563,-1.0625137836694065,-0.9090893327785007,66.31204882268634,54.578900093393074,-0.6277520807000307,-0.8162558804065227,-0.31458921516995275,0.12014665934301405,17.838154424783845,0.3299999237060547,-0.3638213580170664,0.749000072479248,-0.12325986344053774,1.6212600083990338,0.31287010451935515,1.185130040439141,-1.3783385439257785,63.21838072479352,12.027335127959617,0.4361299679598929,12,-0.5550003051757812,-0.24499988555908203,-0.05500030517578125,0.039999961853027344,0.22999954223632812,0,-0.02504066529312754,5.000076295109721,30.59000015258789,-1.9000066757585168,30.6299991607666,-4.500003973646774,30.459999084472656,-0.02504066529312754
6764,2016-12-20,30.559999465942386,30.8700008392334,30.459999084472656,30.82999992370605,17475200.0,-0.006178879156345185,1.3428518490261687,-2.699994277975858,62.33332167732134,57.97629200305681,-0.2737113689924975,-0.6177613118759737,-0.1564939331051569,0.3137748639346505,17.59533651658089,0.4100017547607422,-0.17335359905091252,0.5334995269775433,-0.37390303210014864,1.4409020860552353,0.07979824743869912,0.9872008065163875,-1.1204044803181645,36.24991059294801,-15.074701865218735,0.45370127953884576,12,-0.15999984741211293,-0.054999351501468396,0.13500022888183238,0.23000049591064098,0.27000045776366477,1,-0.015052326325637022,-1.0625137836694065,30.75,5.000076295109721,30.59000015258789,-1.9000066757585168,30.6299991607666,-0.015052326325637022
6765,2016-12-21,30.420000076293945,30.690000534057614,30.40999984741211,30.690000534057614,14488900.0,-0.0045811319402824235,1.0740756439057064,1.000000000000013,67.50899792670691,60.11199168812327,-0.06708623488503918,-0.4595827812807123,-0.03682216334770416,0.45343125185228317,17.089762418102833,0.28000068664550426,-0.011151403608643307,0.36700010299682617,-0.5544652165402759,1.2884654225339283,-0.09373255677172665,0.827732762765379,-0.9151889023017219,24.999920527190827,-30.6528058947933,0.46073265976855143,12,-0.020000457763671875,0.08500003814697266,0.27499961853027344,0.36999988555908203,0.2999992370605433,2,-0.004930953916964853,1.3428518490261687,30.559999465942386,-1.0625137836694065,30.75,5.000076295109721,30.59000015258789,-0.004930953916964853
6766,2016-12-22,30.459999084472656,30.479999542236328,30.25,30.399999618530273,12935800.0,0.0013148917842995544,3.5999732972210037,-0.2222198674748189,73.1800536688316,62.91743959992444,-0.030322899958406424,-0.46431858577220453,-0.07453654156981315,0.4150747176528071,16.098713024890497,0.22999954223632812,0.21339322224772417,0.3694991111755357,-0.5542336775434364,1.2932318998945078,-0.09236728318395038,0.8313655055350218,-0.8925803696471526,33.870774228678485,-26.02240817478784,0.4618663943594869,12,0.09000110626220703,0.04500102996826172,0.2800006866455078,0.3300008773803711,0.04000091552734375,3,0.004596234445339853,1.0740756439057064,30.420000076293945,1.3428518490261687,30.559999465942386,-1.0625137836694065,30.75,0.004596234445339853
6767,2016-12-23,30.53000068664551,30.60000038146973,30.399999618530273,30.540000915527344,9167500.0,0.002298148531742372,2.076954678169407,-0.16667196490441355,70.83332008786502,65.00077008180335,-0.02977475829304055,-0.5266688855474264,-0.13591253588586127,0.3455426295727868,15.50490253302498,0.20000076293945668,0.3592079496742784,0.41750068664551065,-0.5269090551897655,1.3619104284807868,-0.054704184272125644,0.889705557563147,-0.9024787326200574,45.161339941365064,-16.312953485884385,0.47220487091763724,12,0.10499954223632457,-0.43500041961670277,0.22999858856200817,0.254999160766598,0.6499996185302699,4,0.005568295855568062,3.5999732972210037,30.459999084472656,1.0740756439057064,30.420000076293945,1.3428518490261687,30.559999465942386,0.005568295855568062
6768,2016-12-27,30.68000030517578,30.81999969482422,30.60000038146973,30.63999938964844,14175500.0,0.004913187525602769,-2.6666878596180488,-4.000000000001066,78.72340770909614,66.95376009513745,-0.11155405887553371,-0.6501451178361286,-0.27568808312771864,0.19561216151970484,15.030131863298301,0.2899990081787074,0.42231199310272416,0.5295002937316902,-0.44303753890828546,1.5020381263716658,0.04323137741170058,1.0157692100516797,-0.9947792415183763,69.35479405277196,3.1683152308160345,0.48626891631998853,12,-0.020000457763671875,-0.5850000381469727,0.06999969482421875,0.09000015258789062,0.6399993896484375,1,0.0019556540203899964,2.076954678169407,30.53000068664551,3.5999732972210037,30.459999084472656,1.0740756439057064,30.420000076293945,0.0019556540203899964
6769,2016-12-28,30.420000076293945,30.770000457763672,30.35000038146973,30.70000076293945,12022200.0,-0.008474583647183787,-1.0000000000000169,-6.999856952127178,61.80902933195833,66.91744038216923,0.13610901389850483,-0.36224996104268214,-0.009563695000910144,0.4503382117672743,14.299061340836762,0.42000007629394176,0.4778436804976387,0.2400000572204597,-0.7273834666060957,1.207383581047015,-0.24369170469281798,0.7236918191337374,-0.6793878673898668,29.82459075638126,-31.945637966894818,0.48369176191327745,12,0.1400003433227539,-0.3249998092651367,0.3299999237060547,0.3299999237060547,0.8799991607666051,2,0.018408923883559858,-2.6666878596180488,30.68000030517578,2.076954678169407,30.53000068664551,3.5999732972210037,30.459999084472656,0.018408923883559858
6770,2016-12-29,30.459999084472656,30.54999923706055,30.32999992370605,30.3700008392334,10995600.0,0.0013148917842995544,-1.5882260543706068,-0.32142151620220977,62.5615425667855,67.27150365679503,0.10740476408875921,-0.370857475892187,-0.049939867062608556,0.40572309815780017,13.352027123932581,0.2199993133544993,0.5156858802524127,0.24799909591674663,-0.711552989561298,1.2075511813947912,-0.23177694682227568,0.7277751386557689,-0.6662113761317734,36.841964369369975,-23.070866782908453,0.47977604273902186,12,0.10000133514404297,-0.36499881744384766,0.29000091552734375,0.29000091552734375,0.9900016784667933,3,0.012147106052344148,-1.0000000000000169,30.420000076293945,-2.6666878596180488,30.68000030517578,2.076954678169407,30.53000068664551,0.012147106052344148
6771,2016-12-30,30.21999931335449,30.60000038146973,30.1299991607666,30.559999465942386,20190000.0,-0.007879178540110665,1.2380904805587387,-3.777853131291803,53.703700433215246,66.32949135827404,0.31640308207726164,-0.07400801439770177,0.18978756337940794,0.6407820088080705,12.065003193641097,0.47000122070312855,0.48109718586384886,-0.03050060272217081,-0.920597256671396,0.8595960512270544,-0.4755489296967852,0.4145477242524436,-0.37516312555427334,13.043490279439665,-43.07581735871349,0.44504832697461283,12,0.28000068664551137,-0.12499904632568004,0.5300006866455114,0.5300006866455114,1.0500011444091832,4,0.016545334591687055,-1.5882260543706068,30.459999084472656,-1.0000000000000169,30.420000076293945,-2.6666878596180488,30.68000030517578,0.016545334591687055
6772,2017-01-03,30.540000915527344,30.559999465942386,30.209999084472656,30.3700008392334,22370600.0,0.010589067155651666,2.333381774584613,-0.49999999999998956,57.805922114210695,65.38436616844342,-0.012780810107230423,-0.308213003931435,-0.1206483257431401,0.3190872251030328,10.339129137639455,0.3500003814697301,0.4594820333487135,0.22500095367431783,-0.5376671995911835,0.9876691069398191,-0.15633312295843282,0.6063350303070685,-0.6461581874461686,59.42049817696312,6.7060658399200435,0.38133407663275043,1,-0.04000091552734375,-0.44500064849853516,0.18499851226806996,0.18499851226806996,0.9599990844726562,1,-0.0013097876335362857,1.2380904805587387,30.21999931335449,-1.5882260543706068,30.459999084472656,-1.0000000000000169,30.420000076293945,-0.0013097876335362857
6773,2017-01-04,30.10000038146973,30.420000076293945,30.020000457763672,30.239999771118164,22281000.0,-0.01440735169833951,-1.6666709052299633,-0.8235254518731068,39.748964326215585,62.87499312943166,0.3635523786546564,0.18622799719618044,0.32432468758740995,0.7532220855114211,8.75584200680864,0.5200004577636719,0.4258364813528317,-0.24349956512450888,-0.9204359855098261,0.43343685526080833,-0.5819677753171675,0.09496864506814973,-0.15911137471883308,10.666656494141098,-35.0359423545888,0.33846821019265916,1,0.3199996948242152,-0.0050001144409215215,0.6199989318847656,0.6199989318847656,1.4099998474121094,2,0.03588039568168666,2.333381774584613,30.540000915527344,1.2380904805587387,30.21999931335449,-1.5882260543706068,30.459999084472656,0.03588039568168666
6774,2017-01-05,30.170000076293945,30.36000061035156,30.06999969482422,30.10000038146973,18372500.0,0.0023255712271454954,-3.4615158895506952,-0.4999999999999873,43.77684511428129,60.23808726138438,0.2597265030492544,0.19224200821330228,0.25021965803287927,0.6789815830506996,7.01858028454511,0.2900009155273402,0.38580051990370023,-0.2154998779296875,-0.7063195473961308,0.2753197915367558,-0.4609097126629109,0.02990995680353592,-0.18394664202011413,25.862006596796157,-17.956874741003553,0.24540983473322192,1,0.25,-0.07499980926513672,0.5499992370605504,0.5499992370605504,1.7999992370605433,3,0.03811732236069454,-1.6666709052299633,30.10000038146973,2.333381774584613,30.540000915527344,1.2380904805587387,30.21999931335449,0.03811732236069454
6775,2017-01-06,30.229999542236328,30.35000038146973,30.03000068664551,30.170000076293945,15923200.0,0.001988712820373051,1.1333231608460461,0.8571389645777002,40.9909967961688,56.66152538664406,0.18991246897274294,0.16263318267202465,0.19059592938572933,0.6099376672041537,6.28602557887005,0.31999969482421875,0.315564180168856,-0.16950035095214844,-0.6225356393164105,0.28353493741211366,-0.3960179951342795,0.05701729322998261,-0.20999908447265625,36.20674346486345,-4.466655868856108,0.2265176441821319,1,0.1900005340576172,-0.13499927520751953,0.4899997711181676,0.4899997711181676,2.0800018310546875,4,0.03539529312030765,-3.4615158895506952,30.170000076293945,-1.6666709052299633,30.10000038146973,2.333381774584613,30.540000915527344,0.03539529312030765
6776,2017-01-09,30.18000030517578,30.32999992370605,30.07999992370605,30.21999931335449,17177800.0,-0.0016539608937370387,-1.083335320156659,-0.6666560701909953,40.80717642208693,53.32528720155761,0.2190527580929249,0.24321674404784233,0.23362772121144815,0.6516275857322142,6.125513554329596,0.25,0.26502880345135793,-0.23099956512451314,-0.6460785635566602,0.18407943330763388,-0.4385390643405884,-0.023460065908437855,-0.14999961853026988,29.629655793581914,-8.990104714895,0.20753949921607404,1,0.23999977111816406,-0.08500003814697266,0.1574993133544922,0.5399990081787145,2.6399993896484375,0,0.04208086298613689,1.1333231608460461,30.229999542236328,-3.4615158895506952,30.170000076293945,-1.6666709052299633,30.10000038146973,0.04208086298613689
6777,2017-01-10,30.3799991607666,30.54999923706055,30.10000038146973,30.190000534057614,21046000.0,0.006626867248789248,-1.432433268380239,-4.750083448572348,41.85019657466855,49.22826374217676,-0.004985754762429906,0.07211820058003582,0.03432221998052398,0.45078492120740776,5.432967223515623,0.4499988555908203,0.2126549082970648,-0.047000694274903054,-0.42841634014948227,0.33441495159967616,-0.23770851721219444,0.14370712866238833,-0.3499984741210902,67.9244400299414,31.07715812578043,0.1907078229372903,1,0.015001296997070312,-0.28499889373779297,-0.11749935150146484,0.2650003433227539,3.219999313354485,1,0.029295632705166108,-1.083335320156659,30.18000030517578,1.1333231608460461,30.229999542236328,-3.4615158895506952,30.170000076293945,0.029295632705166108
6778,2017-01-11,30.149999618530273,30.40999984741211,30.03000068664551,30.32999992370605,22291300.0,-0.007570755384791239,1.2352881778096707,-0.9473768747364464,41.12553504901307,46.9300977107384,0.15860607116394831,0.31678422372953463,0.25558680186094307,0.682426763915803,5.037788788080001,0.379999160766598,0.13365350133959097,-0.27600021362304616,-0.6603466156850608,0.10834618843896848,-0.4681734146540535,-0.08382701259203884,0.9200000762939453,23.076782000446812,-13.274096762253933,0.1921732010310081,1,0.16000080108642578,0.005000114440917969,-0.03499937057495117,0.35500049591064453,3.5900020599365305,2,0.04477613262190605,-1.432433268380239,30.3799991607666,-1.083335320156659,30.18000030517578,1.1333231608460461,30.229999542236328,0.04477613262190605
6779,2017-01-12,30.040000915527344,30.15999984741211,29.79999923706055,30.149999618530273,18611100.0,-0.0036483815719627888,4.53850668309926,0.6111028694952013,41.66667363797971,44.60844560753776,0.2335986841611053,0.4041886385438289,0.35249083619029875,0.7928061026905304,5.626409606641023,0.36000061035155895,0.055104176699568796,-0.3584989547729478,-0.7711041171742501,0.0541062076283545,-0.5648015359735972,-0.15219637357229843,1.0091987991333013,32.00022379557244,-5.547441537244886,0.20630258120065065,1,0.15999889373779652,0.11499881744384766,0.03999948501586914,0.4649991989135742,4.090000152587891,3,0.048934729312696934,1.2352881778096707,30.149999618530273,-1.432433268380239,30.3799991607666,-1.083335320156659,30.18000030517578,0.048934729312696934
6780,2017-01-13,30.06999969482422,30.21999931335449,30.01000022888184,30.10000038146973,17136600.0,0.0009986277757192408,-1.799994913724082,0.2727367307659285,41.40969237025809,43.24244471165363,0.15920255726818766,0.36203575820398726,0.315923601770173,0.7616098992430125,5.4563892470091835,0.20999908447264914,-0.06206161998512627,-0.30900020599365163,-0.7455367134049666,0.12753630141766337,-0.5272684596993109,-0.09073195228799236,0.9292320007324228,36.00006103515578,-1.9295634729255084,0.2182682537056576,1,0.10999965667724965,0.125,4.76837158203125e-07,0.4350004196166992,4.020000457763672,4,0.06318588752288234,4.53850668309926,30.040000915527344,1.2352881778096707,30.149999618530273,-1.432433268380239,30.3799991607666,0.06318588752288234
6781,2017-01-17,29.989999771118164,30.25,29.84000015258789,30.0,21983500.0,-0.0026604564189545155,-1.645164862886008,0.33333333333329385,38.15784850599049,41.05932542185139,0.2270195808465587,0.4127943119731725,0.39119145475242334,0.8343465385145024,5.4159787695252914,0.4099998474121094,-0.11303155698039546,-0.35700016021728587,-0.8095996909779437,0.09559937054337198,-0.5832999255976148,-0.13070039483695695,0.9612626260986339,25.333404541015152,-11.198907678423023,0.2262997653803288,1,0.18499946594238637,0.4099998474121094,0.08000040054321289,0.5150003433227539,4.05000114440918,1,0.0773591737205388,-1.799994913724082,30.06999969482422,4.53850668309926,30.040000915527344,1.2352881778096707,30.149999618530273,0.0773591737205388
6782,2017-01-18,30.03000068664551,30.18000030517578,29.95000076293945,30.1200008392334,15724000.0,0.0013338084639089587,1.1904813805631582,8.999809269501839,35.02302446244768,40.534220992543844,0.11964968940918297,0.346451278294726,0.3490823622258681,0.7859638329472496,5.841394858948404,0.22999954223633168,-0.1726352372930613,-0.288999271392818,-0.7475506599898054,0.1695521172041694,-0.5182749656913117,-0.0597235770943243,0.8752111841650354,37.70511794281734,5.104674002305742,0.22927569429849448,1,0.14499855041503906,0.3699989318847621,0.0849995613098109,0.4749994277954066,4.289999008178707,2,0.09290705775506147,-1.645164862886008,29.989999771118164,-1.799994913724082,30.06999969482422,4.53850668309926,30.040000915527344,0.09290705775506147
6783,2017-01-19,29.979999542236328,30.190000534057614,29.920000076293945,30.01000022888184,16866000.0,-0.001665039735793905,-2.6000152588278205,0.3333403975756047,38.77548041412884,39.978513803638016,0.16856502533589435,0.35395564257186507,0.4005417486141454,0.8235348721612183,6.051549246893433,0.2700004577636683,-0.19686363537019957,-0.30050039291381836,-0.735373573803237,0.13437278797560026,-0.5179369833585277,-0.08306380246910905,0.8810038232242192,39.999999999999524,6.757265956624046,0.21743659044470878,1,0.1949996948242223,0.4549999237060547,0.13500070571899414,0.5250005722045898,4.279998779296868,3,0.1207471309926087,1.1904813805631582,30.03000068664551,-1.645164862886008,29.989999771118164,-1.799994913724082,30.06999969482422,0.1207471309926087
6784,2017-01-20,30.10000038146973,30.25,30.0,30.1200008392334,22754400.0,0.004002696499856295,-1.2727146622277707,0.6666666666664693,41.17649808750821,39.999125058231286,0.04200811697404916,0.20841120334594976,0.2592451965624747,0.6907175134796724,6.362919165994796,0.2700004577636719,-0.2586091184466852,-0.15749959945678427,-0.5785696373114995,0.26357043839793093,-0.3680346183841401,0.053035419470571554,0.7185628188548172,63.414713571954465,29.362077524958323,0.21053501892735718,1,0.07499885559082031,0.3349990844726527,0.01499986648559215,0.40499973297118785,4.079999923706051,4,0.12093027411514412,-2.6000152588278205,29.979999542236328,1.1904813805631582,30.03000068664551,-1.645164862886008,29.989999771118164,0.12093027411514412
6785,2017-01-23,30.270000457763672,30.29999923706055,30.09000015258789,30.13999938964844,17155300.0,0.005647842994666474,1.2105326560523169,-6.499904634752074,51.26906502124718,41.161557124804645,-0.13602567164108237,0.028034698881779008,0.06755149367448254,0.5050869071541726,6.734027654090802,0.2099990844726598,-0.2318758409597379,0.020000457763671875,-0.3941695750410297,0.4341704905683734,-0.18708455863867712,0.22708547416602087,0.5078201840303151,93.47851326024508,54.42331910994625,0.20708501640235008,1,-0.09500122070312145,0.16499900817871094,-0.0775003433227539,0.2349996566772461,4.1699981689453125,0,0.12751901394046872,-1.2727146622277707,30.10000038146973,-2.6000152588278205,29.979999542236328,1.1904813805631582,30.03000068664551,0.12751901394046872
6786,2017-01-24,30.60000038146973,30.75,30.290000915527344,30.34000015258789,24934200.0,0.01090188036721429,-1.5555596763853494,1.9999853282080693,51.51513983868444,42.2354397096953,-0.44721243285219003,-0.30666159790817105,-0.29236037553858907,0.1618553727584775,7.214855899700318,0.4799995422363281,-0.21313353325527018,0.3430003166198752,-0.090400071921092,0.7764007051608424,0.12630012234939159,0.5597005108903588,-0.8000011444091797,81.92775514237367,43.5711987565743,0.21670019427048334,1,-0.3250007629394567,-0.26500034332275746,-0.30000019073486683,-0.09500026702881215,3.7899990081787145,1,0.11405227868008727,1.2105326560523169,30.270000457763672,-1.2727146622277707,30.10000038146973,-2.6000152588278205,29.979999542236328,0.11405227868008727
6787,2017-01-25,30.70000076293945,31.04999923706055,30.649999618530273,31.040000915527344,23630500.0,0.0032679862818001393,1.222239883014885,-1.307691743388471,68.2927226396813,45.25401610865843,-0.5554594887569273,-0.4145259475351857,-0.4101217375925792,0.05066726897709728,7.819297984137316,0.4499988555908203,-0.18790085334330797,0.4345006942748988,-0.027188603721402416,0.8961899922712,0.2036560452767482,0.6653453432730494,-0.8810015106201092,69.02666070268073,26.045256053017354,0.23084464899815055,1,-0.27500152587889914,-0.27500152587889914,-0.3700008392333949,-0.1950006484985316,3.590000152587894,2,0.10879479054019736,-1.5555596763853494,30.60000038146973,1.2105326560523169,30.270000457763672,-1.2727146622277707,30.10000038146973,0.10879479054019736
6788,2017-01-26,30.739999771118164,30.84000015258789,30.559999465942386,30.76000022888184,20116800.0,0.0013028992568300257,2.111113465858478,0.05882484937563393,67.70188910818827,48.146817827570494,-0.5620737567347014,-0.4741071954951721,-0.4793887986025318,-0.0026358402741522013,7.928314126252042,0.28000068664550426,-0.15506390677087012,0.47149972915649485,-0.002154666771822633,0.9451541250848123,0.23467253119233433,0.7083269271206554,-0.8717605194091753,70.47621988657602,24.282998167308378,0.23682719796415902,1,-0.2950000762939453,-0.31500053405761363,-0.4099998474121094,-0.2349996566772461,3.4499988555908203,3,0.11646063599094925,1.222239883014885,30.70000076293945,-1.5555596763853494,30.60000038146973,1.2105326560523169,30.270000457763672,0.11646063599094925
6789,2017-01-27,30.979999542236328,30.979999542236328,30.6299991607666,30.76000022888184,18461900.0,0.007807409658592723,2.181831580590066,-10.99971390425116,70.94975460161915,51.42904696438839,-0.7316535584063004,-0.7062098579075311,-0.7467936346795092,-0.2586709785463128,8.695911114535116,0.35000038146972656,-0.13176938220892254,0.6834995269775384,0.11535302611313725,1.2516460278419395,0.3994262765453378,0.9675727774097389,-1.0644898911132756,92.70835816862532,43.382604219537605,0.2840732504322009,1,-0.5349998474121094,-0.5550003051757777,-0.6299996376037598,-0.47499942779541016,3.220001220703118,4,0.10587472006980203,2.111113465858478,30.739999771118164,1.222239883014885,30.70000076293945,-1.5555596763853494,30.60000038146973,0.10587472006980203
6790,2017-01-30,30.82999992370605,31.0,30.6299991607666,30.940000534057614,15481800.0,-0.004841821199053853,2.217405005556101,-0.5000043348967942,67.19578001075767,54.65548379825141,-0.5168644892198131,-0.5555529248327389,-0.6371456343565072,-0.1263804624158773,9.563781612667741,0.37000083923339844,-0.08973894259229453,0.5149998664855922,-0.0978965867315118,1.127896319702696,0.20855163987704017,0.8214480930941441,-0.8691106891454972,71.052657996576,18.44088225404306,0.3064482266085513,1,-0.34500026702880504,-0.4050006866455007,-0.37750005722045543,-0.32499980926513317,3.1900005340576207,0,0.10866040836068325,2.181831580590066,30.979999542236328,2.111113465858478,30.739999771118164,1.222239883014885,30.70000076293945,0.10866040836068325
6791,2017-01-31,30.71999931335449,30.88999938964844,30.57999992370605,30.68000030517578,16603100.0,-0.0035679730984033986,-1.5833313465099288,-0.3636253294492672,59.444452686077675,57.368975823099184,-0.32678910067546596,-0.4281230322848337,-0.5654158576934059,-0.03363101827269688,10.109825698418561,0.3099994659423899,-0.03975080365390937,0.37999925613403107,-0.25690097605524187,1.016899488323304,0.06154914003939638,0.6984493722286658,-0.7155456786939354,32.65304533652896,-17.277320159417343,0.318450116094636,1,-0.23499965667724254,-0.2950000762939382,-0.26749944686889293,-0.21499919891357067,3.35000038146973,1,0.12109373035491422,2.217405005556101,30.82999992370605,2.181831580590066,30.979999542236328,2.111113465858478,30.739999771118164,0.12109373035491422
6792,2017-02-01,30.5,30.85000038146973,30.420000076293945,30.85000038146973,19504600.0,-0.007161436141661981,1.4571419229322704,-8.750226503267282,59.77655238551902,59.70242826436476,-0.03700017192691263,-0.22269165794948265,-0.33803119612750265,0.17277221952546284,10.50374990333263,0.4300003051757848,0.007751957040404989,0.1619999885559089,-0.47250249985974335,0.7965024769715612,-0.155251255651919,0.4792512327637368,-0.45372454124344586,13.79309210850842,-37.9009594016883,0.3172512442078267,2,0.024999618530273438,-0.07500076293944957,0.027500152587890625,0.005000114440917969,3.759998321533196,2,0.12754096359503087,-1.5833313465099288,30.71999931335449,2.217405005556101,30.82999992370605,2.181831580590066,30.979999542236328,0.12754096359503087
6793,2017-02-02,31.18000030517578,31.26000022888184,30.53000068664551,30.690000534057614,27456700.0,0.022295091972976522,1.246153755865076,-1.399997820175363,74.15252319529297,63.36643105411862,-0.5910328772165201,-0.8618184017369117,-1.0067831844299135,-0.50710840749651,10.867307418163517,0.7600002288818395,0.09304046567049085,0.788000297546386,0.06160771613095761,1.5143928789618144,0.4248040068386736,1.1511965882540984,-1.0935758952870671,90.4762012888221,34.791868708630126,0.36319629070771386,2,-0.505000114440918,-0.6500005722045863,-0.815000057220459,-0.6750001907348633,2.9199981689453054,3,0.09974344387146505,1.4571419229322704,30.5,-1.5833313465099288,30.71999931335449,2.217405005556101,30.82999992370605,0.09974344387146505
6794,2017-02-03,31.31999969482422,31.35000038146973,31.1200008392334,31.270000457763672,21288800.0,0.004490038110269046,3.181786655569222,0.10203930697038863,75.30363121934337,66.03693840946265,-0.6032101122216638,-0.9604900906558029,-1.1294845719619104,-0.6555934345564296,11.31841214574689,0.22999954223633168,0.19419301644072107,0.870499706268312,0.0430630990755283,1.6979363134610956,0.4567814026719219,1.284218009864702,-1.1631607357959162,96.77412077409579,37.00533981861879,0.4137183035963912,2,-0.4999990463256836,-0.7449998855590785,-0.9424996376037598,-0.8149995803833008,2.799999237060554,4,0.09163470497603643,1.246153755865076,31.18000030517578,1.4571419229322704,30.5,-1.5833313465099288,30.71999931335449,0.09163470497603643
6795,2017-02-06,31.29999923706055,31.309999465942386,31.1200008392334,31.290000915527344,16774200.0,-0.000638584226007266,11.667090539163055,0.19996948195627767,77.17839236744534,68.8884109126583,-0.4713018276031491,-0.9024888732038931,-1.0869038093602121,-0.6382135301881426,11.706455735599677,0.1999988555908203,0.2952764280653213,0.796999263763432,-0.10563051035091675,1.6996290378777807,0.34568437670625585,1.2483141508206081,-1.0477073642369348,94.62353462349363,29.239031625529478,0.4513148870571748,2,-0.4149990081787145,-0.7249994277954102,-0.9724988937377965,-0.7949991226196325,2.9400024414062536,0,0.09265180819701646,3.181786655569222,31.31999969482422,1.246153755865076,31.18000030517578,1.4571419229322704,30.5,0.09265180819701646
6796,2017-02-07,31.45000076293945,31.63999938964844,31.32999992370605,31.3799991607666,18420200.0,0.004792381135309665,-2.6470509037461865,7.001335368177241,78.17457824549818,69.98639486886017,-0.5454062861632956,-1.0039392434711125,-1.206313606958087,-0.7890319418868152,12.355031158321802,0.3400001525878906,0.3961192132178404,0.8835007667541461,-0.09864018895113347,1.8656417224594257,0.3924302889015081,1.3745712446067841,-1.109892209424146,84.42633330779724,14.898609163243137,0.4910704778526396,2,-0.42000102996825817,-0.7300014495849538,-1.1225004196166957,-0.9450006484985316,2.7799987792968786,1,0.08171699944289657,11.667090539163055,31.29999923706055,3.181786655569222,31.31999969482422,1.246153755865076,31.18000030517578,0.08171699944289657
6797,2017-02-08,31.270000457763672,31.54999923706055,31.25,31.459999084472656,20434300.0,-0.005723379993932798,-1.6086942099414834,-2.714203972643935,74.33962590077199,70.72392117914727,-0.3084895751228949,-0.7945821950896246,-1.009432902058137,-0.6158533162869944,13.544345816645558,0.2999992370605504,0.4634188246636448,0.6590003967285156,-0.36722203658763775,1.685222830044669,0.14588918007043716,1.172111613386594,-0.7999028206350545,66.66672394447,-6.323582336923323,0.5131112166580775,2,-0.24000072479248047,-0.5500011444091761,-0.9725003242492676,-0.7650003433227539,2.9599990844726562,2,0.0895426669674182,-2.6470509037461865,31.45000076293945,11.667090539163055,31.29999923706055,3.181786655569222,31.31999969482422,0.0895426669674182
6798,2017-02-09,31.5,31.690000534057614,31.29999923706055,31.35000038146973,18706900.0,0.007355277865984888,-2.1199865723681017,-0.7894773826971926,75.36230982664561,71.21420509303908,-0.46862697695842925,-0.9678811720217055,-1.214050943473442,-0.8439018080841265,14.721771362323151,0.42000007629394176,0.5176381110889707,0.8214999198913588,-0.2534839208232036,1.8964837606059213,0.2840079995340794,1.3589918402486383,-0.9129121876194013,66.66655512575164,-7.223736187863366,0.5374919203572806,2,-0.44499969482421875,-0.755000114440918,-1.2024998664855957,-0.994999885559082,2.779998779296875,3,0.08761899433438725,-1.6086942099414834,31.270000457763672,-2.6470509037461865,31.45000076293945,11.667090539163055,31.29999923706055,0.08761899433438725
6799,2017-02-10,31.51000022888184,31.6299991607666,31.239999771118164,31.479999542236328,21557700.0,0.0003174675835504459,1.8888998777877464,0.20000508627598432,73.84614594589456,71.95313464138762,-0.4420239022771746,-0.9086953841605911,-1.195128738619168,-0.8547471198770928,15.337456655378745,0.3899993896484375,0.5360875218798071,0.758000183105473,-0.3340495689627794,1.8500499351737254,0.21197530707134504,1.304025059139601,-0.7905628898999986,68.42098218468604,-2.8679537401478825,0.5460248760341265,2,-0.45499992370605824,-0.7650003433227575,-1.2525000572204625,-1.0050001144409215,2.370000839233395,4,0.08219607192719969,-2.1199865723681017,31.5,-1.6086942099414834,31.270000457763672,-2.6470509037461865,31.45000076293945,0.08219607192719969
6800,2017-02-13,31.96999931335449,32.0,31.54999923706055,31.670000076293945,26518800.0,0.014598510984808577,1.4999999999999802,9.999745692668288,75.09155973635274,73.6917020914182,-0.8083107352104477,-1.284932015054281,-1.6199414552849056,-1.3142023651535375,16.40645403716302,0.4899997711181605,0.5693353683232836,1.1229992866516092,-0.04703156758078464,2.2930301408839995,0.5379838595354123,1.7080147137678061,-1.1340943909635541,96.05254241967131,25.030795442164703,0.5850154271161954,2,-0.759999275207516,-1.0699996948242152,-1.7124991416931117,-1.4649991989135707,2.129999160766598,0,0.06725053690045546,1.8888998777877464,31.51000022888184,-2.1199865723681017,31.5,-1.6086942099414834,31.270000457763672,0.06725053690045546
6801,2017-02-14,32.310001373291016,32.310001373291016,31.770000457763672,31.899999618530273,31463500.0,0.01063503494648188,1.6341395335854745,1.3666759915059354,77.10437623945515,75.61701585296665,-1.0047080642531299,-1.5201526778237486,-1.9081528307185351,-1.6558294316615196,17.309305529327187,0.5400009155273438,0.5868164130233993,1.3470012664794915,0.07881390860814719,2.615188624350832,0.7129075875438211,1.9810949454151618,-1.3111231400348125,100.0,27.53925122347607,0.6340936789356709,2,-0.8900003433227539,-1.2550010681152344,-2.0525012016296387,-1.8050012588500977,1.6499977111816406,1,0.059733835442397076,1.4999999999999802,31.96999931335449,1.8888998777877464,31.51000022888184,-2.1199865723681017,31.5,0.059733835442397076
6802,2017-02-15,32.81999969482422,32.84000015258789,32.290000915527344,32.34999847412109,41169400.0,0.01578453419549497,1.1568507188056307,1.1463395345159018,80.23255233702858,76.29257464649284,-1.286271180264837,-1.908251209706279,-2.352918822157278,-2.169293774228702,18.50365717260667,0.5499992370605469,0.6406923090162344,1.7174996376037583,0.2790665787200908,3.155932696487426,0.9982831081619246,2.436716167045592,-1.6113417591624462,98.74997168780048,24.96258244497203,0.7192165294418341,2,-0.8399991989135742,-1.5,-2.562499523162842,-2.314999580383301,1.2600021362304759,2,0.04296160452537934,1.6341395335854745,32.310001373291016,1.4999999999999802,31.96999931335449,1.8888998777877464,31.51000022888184,0.04296160452537934
6803,2017-02-16,33.59999847412109,33.970001220703125,33.25,33.259998321533196,50143700.0,0.02376595937080017,-3.000042385902607,0.7234027011232927,82.91456323148994,77.13823375895356,-1.8851352010199243,-2.533012271203379,-3.066303308104491,-2.943148624721225,20.042149238427083,1.1500015258789062,0.7523698233765757,2.3164984703063887,0.5905084580669282,4.042488482545846,1.4535034641866602,3.179493476426117,-2.097698939412613,86.44679303601508,14.430964333394712,0.8629950061197285,2,-1.054997444152825,-1.7149982452392507,-3.3549981117248464,-3.0949983596801687,0.39000320434571734,3,0.018750032640640457,1.1568507188056307,32.81999969482422,1.6341395335854745,32.310001373291016,1.4999999999999802,31.96999931335449,0.018750032640640457
6804,2017-02-17,33.740001678466804,33.77000045776367,33.43000030517578,33.52000045776367,31841200.0,0.0041667622233241275,1.42858310626703,0.6470621234390811,86.64986727842728,78.19061986017378,-1.8391692365798136,-2.5152939700558434,-3.130244318394382,-3.071820276616343,21.866013322742052,0.3400001525878906,0.8998702577606146,2.274501609802254,0.3212750818269683,4.2277281377775395,1.2978883458146129,3.2511148737898985,-1.7441618065594007,90.49589447484142,17.599871563484967,0.9766132639876434,2,-1.1350011825561594,-1.855001449584968,-3.5075016021728587,-3.235001564025886,0.2799987792968679,4,0.016004655422845016,-3.000042385902607,33.59999847412109,1.1568507188056307,32.81999969482422,1.6341395335854745,32.310001373291016,0.016004655422845016
6805,2017-02-21,34.130001068115234,34.209999084472656,33.65999984741211,33.689998626708984,26992700.0,0.011558961773772802,-1.1999969482421875,1.9999999999999354,90.11764969875145,79.51762779942413,-1.9953487884095011,-2.7418612042185764,-3.4580689874717336,-3.4546517747704115,24.062922860709776,0.5499992370605469,0.9728024846253653,2.471500968933107,0.26877242645151966,4.674229511414691,1.3701366976923168,3.572865240173897,-1.7393289264486853,96.72139092695632,17.960982526235966,1.1013642712407918,2,-1.4050016403198242,-2.105001449584961,-3.9525012969970703,-3.6250009536743164,-0.3899993896484304,1,-0.007324933846355908,1.42858310626703,33.740001678466804,-3.000042385902607,33.59999847412109,1.1568507188056307,32.81999969482422,-0.007324933846355908
6806,2017-02-22,34.09000015258789,34.150001525878906,33.65999984741211,34.040000915527344,26632700.0,-0.0011720162401258616,4.7646583641871425,0.11363399916770703,94.10315794801346,81.7135758046732,-1.7226355128149962,-2.5581499642864642,-3.35507625745565,-3.407962151554557,26.815522222523718,0.4900016784667969,1.040270728320948,2.257000064849855,-0.13728382275211715,4.651283952451827,1.059858121048869,3.454142008650841,-1.3354626223601187,93.75004967058467,6.491980224029561,1.1971419438009854,2,-1.3650007247924805,-2.065000534057617,-3.902500629425049,-3.5850000381469727,-0.34999847412108664,2,0.0002932919181122262,-1.1999969482421875,34.130001068115234,1.42858310626703,33.740001678466804,-3.000042385902607,33.59999847412109,0.0002932919181122262
6807,2017-02-23,34.040000915527344,34.279998779296875,33.950000762939446,34.279998779296875,17450100.0,-0.0014666833921017641,1.7500079473567685,-4.800030518043793,91.5697468107381,83.51440213623903,-1.383924949700095,-2.366424310623124,-3.2449135761603287,-3.3497406487432855,29.012938496256957,0.329998016357429,1.1176087627351308,2.0400008201599107,-0.48395651417999375,4.563958154499815,0.7780221529899549,3.301979487329863,-0.9943710744505978,76.69920891232852,-9.732428588280698,1.2619786671699524,2,-1.2800016403198242,-1.9400014877319336,-3.7525014877319336,-3.535000801086426,-0.24000167846678977,3,-0.002350229991274655,4.7646583641871425,34.09000015258789,-1.1999969482421875,34.130001068115234,1.42858310626703,33.740001678466804,-0.002350229991274655
6808,2017-02-24,34.31999969482422,34.31999969482422,33.799999237060554,33.97999954223633,21137300.0,0.008225580839193114,2.0588248493755823,-1.416679912261182,91.89941991057859,85.52032146564837,-1.3654291172801578,-2.4922455108168506,-3.4638010520512523,-3.6250746668416696,31.43007815079313,0.5200004577636648,1.1979875189007316,2.1409996032714815,-0.511236407626086,4.793235614169053,0.8148815978226978,3.4671176087202653,-1.0274960661034456,100.0,14.262079370282919,1.3261180054487849,2,-1.385000228881836,-2.1999998092651367,-4.032500267028809,-3.814999580383301,-0.7399978637695241,4,-0.006992944810710999,1.7500079473567685,34.040000915527344,4.7646583641871425,34.09000015258789,-1.1999969482421875,34.130001068115234,-0.006992944810710999
6809,2017-02-27,34.259998321533196,34.31999969482422,34.11999893188477,34.209999084472656,15625400.0,-0.0017482917781048712,1.352922697183805,0.14705651359263694,90.88393423551196,87.27502974333272,-0.9770666391694505,-2.2913966464477085,-3.3556655431827096,-3.5571973180785577,33.64653992634432,0.20000076293944602,1.3150308409886264,1.9169982910156165,-0.8271139530998255,4.661110535131058,0.5449421689578955,3.2890544130733375,-0.7619954795917323,90.90888073288336,6.0348934278897985,1.3720561220577214,2,-1.2149982452392507,-2.0999984741210866,-3.954998970031731,-3.754998207092278,-0.8499984741210866,0,-0.007880813085057614,2.0588248493755823,34.31999969482422,1.7500079473567685,34.040000915527344,4.7646583641871425,34.09000015258789,-0.007880813085057614
6810,2017-02-28,34.18000030517578,34.290000915527344,34.040000915527344,34.15999984741211,23093100.0,-0.002335026861549294,1.0833187634109513,0.40001525902195356,88.45070604151475,88.53573305467268,-0.6153199390144266,-2.052805192757738,-3.2232795894064417,-3.467313486135609,35.83980329442101,0.25,1.4241082100799787,1.6695002555847154,-1.0946498506880147,4.433650361857445,0.2874252024483468,3.0515753087210804,-0.5175980926577637,78.78796636129816,-5.8888997869376425,1.3820750531363657,2,-0.875,-1.9750003814697266,-3.8750009536743164,-3.6750001907348633,-1.1800003051757812,1,-0.004681095552473757,1.352922697183805,34.259998321533196,2.0588248493755823,34.31999969482422,1.7500079473567685,34.040000915527344,-0.004681095552473757
6811,2017-03-01,34.439998626708984,34.509998321533196,34.18000030517578,34.279998779296875,22754200.0,0.007606738420474324,1.199992370586123,7.999809269502194,93.66391966220462,90.02810720191447,-0.6050293956704849,-2.1289746742211975,-3.432269093571989,-3.7196458638138097,38.38663682557243,0.32999801635741477,1.5677586782183006,1.7434986114501925,-1.0139849753923897,4.500982198292775,0.36475681802890136,3.1222404048714836,-0.6460769177297294,90.14087533983167,3.0542432613709707,1.378741793421291,3,-0.5599994659423828,-2.039999008178711,-4.1349992752075195,-3.9349985122680664,-1.3599967956542898,2,-0.020325115451639952,1.0833187634109513,34.18000030517578,1.352922697183805,34.259998321533196,2.0588248493755823,34.31999969482422,-0.020325115451639952
6812,2017-03-02,34.389999389648445,34.529998779296875,34.209999084472656,34.40999984741211,16137700.0,-0.0014517781374637773,1.4615520049297945,-0.12500298023503653,91.8840861746405,91.02472086226453,-0.3452076306913128,-1.8683976867268157,-3.329500858461877,-3.6604372037414734,41.59767176466725,0.31999969482421875,1.6869425074152318,1.4989994049072308,-1.1528866280912027,4.150885437905668,0.17305638840801407,2.8249424214064476,-0.4528623581583986,80.82198939200038,-8.482157995750583,1.3259430164992183,3,-0.4099998474121165,-1.9149999618530344,-4.084999561309822,-3.8849992752075266,-1.4300003051757884,3,-0.018900777049077,1.199992370586123,34.439998626708984,1.0833187634109513,34.18000030517578,1.352922697183805,34.259998321533196,-0.018900777049077
6813,2017-03-03,34.290000915527344,34.439998626708984,34.22999954223633,34.419998168945305,14175000.0,-0.0029077777230551716,1.4706040750381473,6.499713904255244,89.26559973534154,91.31535780192166,-0.15314398120074912,-1.6057891090813001,-3.1819654573261182,-3.5515576218340996,43.9860424103498,0.20999908447265625,1.7798620887950776,1.2435009002685575,-1.3500315937434308,3.837033394280546,-0.053265346737433106,2.5402671472745517,-0.2342915344759291,51.02063059556248,-39.23452321140776,1.296766247005994,3,-0.19500160217285156,-1.8150014877319336,-3.8650016784667933,-3.785000801086426,-1.2800025939941477,4,-0.014289928999240864,1.4615520049297945,34.389999389648445,1.199992370586123,34.439998626708984,1.0833187634109513,34.18000030517578,-0.014289928999240864
6814,2017-03-06,34.189998626708984,34.279998779296875,33.959999084472656,34.040000915527344,17605100.0,-0.002916368799893432,-1.064505014458869,-1.153852925641239,84.9056671674959,90.73624863178215,0.019448371246852503,-1.348908547871254,-3.028482946143342,-3.4431655709000992,45.965628232380155,0.3300018310546875,1.8157056867499861,0.9999986648559585,-1.5074803506445562,3.507477680356473,-0.2537408428942953,2.253738172606216,0.3400001525878906,40.35081848723749,-47.13980116883734,1.2537395077502567,3,-0.09499931335449219,-1.7149991989135742,-3.7549991607666016,-3.6849985122680664,-1.270000457763679,0,-0.01784138111014033,1.4706040750381473,34.290000915527344,1.4615520049297945,34.389999389648445,1.199992370586123,34.439998626708984,-0.01784138111014033
6815,2017-03-07,34.200000762939446,34.25,33.990001678466804,34.0,21033700.0,0.00029254567511594054,-1.3636489743546163,1.3333587650364471,83.15790178153146,89.52010905772859,0.022819634812044853,-1.1916043784898207,-2.979272698702566,-3.4377687601901563,48.05219333205013,0.259998321533196,1.7658500244808906,0.8650007247924734,-1.5144238296371597,3.244425279222103,-0.3247115524223432,2.05471300200729,0.3185980224609466,42.10558016891632,-41.99324318750371,1.1897122772148152,3,-0.03500175476073508,-1.7250013351440359,-3.765001296997063,-3.695000648498528,-1.5800018310546733,1,-0.023099441459177195,-1.064505014458869,34.189998626708984,1.4706040750381473,34.290000915527344,1.4615520049297945,34.389999389648445,-0.023099441459177195
6816,2017-03-08,34.02000045776367,34.22999954223633,33.93000030517578,34.18000030517578,18686700.0,-0.005263166700593458,1.3077013366198629,-0.7999961853173146,73.80953462215595,87.54675214788614,0.21439186340406025,-0.8529239776207476,-2.7422202829165876,-3.2320828516290376,49.48824465256283,0.2999992370605469,1.6838161251284802,0.5565004348754883,-1.6667569730654392,2.7797578428164194,-0.555128269094979,1.6681291388459556,0.487426333618167,15.00006357844945,-64.46764630274629,1.1116287039704649,3,0.14499855041503906,-1.5450010299682617,-3.5650010108947754,-3.515000343322754,-1.6000022888183665,2,-0.029982376367984398,-1.3636489743546163,34.200000762939446,-1.064505014458869,34.189998626708984,1.4706040750381473,34.290000915527344,-0.029982376367984398
6817,2017-03-09,34.06999969482422,34.110000610351555,33.86999893188477,34.040000915527344,17490200.0,0.0014697012459661263,3.36364266888642,-0.18749254941229765,63.12851900315004,84.34998538039406,0.18896739820831243,-0.7192764662039153,-2.7356668290610493,-3.253130560360251,51.207006385826894,0.24000167846678266,1.5397521170110693,0.4664997100830064,-1.5146244183275783,2.447623838493591,-0.524062354122286,1.4570617742882987,0.4143300371093801,35.08787193318172,-41.700213389097755,0.9905620642052919,3,0.12999916076660156,-1.5950002670288086,-3.6150002479553223,-3.564999580383301,-1.4599990844726634,3,-0.029057759689969154,1.3077013366198629,34.02000045776367,-1.3636489743546163,34.200000762939446,-1.064505014458869,34.189998626708984,-0.029057759689969154
6818,2017-03-10,34.259998321533196,34.299999237060554,34.080001831054695,34.240001678466804,19038400.0,0.005576713484322093,3.4000152590212713,0.6665818921663625,64.13037168493838,81.37736731921923,-0.01166409283052161,-0.7292922824632555,-2.8705746461003443,-3.412938579502608,52.83311013072218,0.22999954223633523,1.3867866800608795,0.5184984207153249,-1.2146732506476354,2.2516700920782853,-0.3480874149661517,1.3850842563968015,0.18747156239747653,90.69746810737591,14.997118690455352,0.8665858356814787,3,-0.05999946594237571,-1.7299985885620046,-3.784998893737786,-3.754998207092278,-1.5900001525878906,4,-0.03794510510070459,3.36364266888642,34.06999969482422,1.3077013366198629,34.02000045776367,-1.3636489743546163,34.200000762939446,-0.03794510510070459
6819,2017-03-13,34.09999847412109,34.330001831054695,34.0,34.220001220703125,16164800.0,-0.004670165068617282,-1.0625134110579086,-6.001144601301835,49.06824056808277,77.00153782217124,0.13773756844204144,-0.38504908983413344,-2.6478254812062936,-3.224010684932601,54.66060932110334,0.3300018310546946,1.2745888338245734,0.22899866104125266,-1.1537503246021217,1.611747646684627,-0.4623758317804345,0.9203731538629398,0.3128231526868319,49.99958536160305,-22.089913015875155,0.6913744928216862,3,0.10000038146973367,-1.27499866485595,-3.4974985122680593,-3.9099979400634695,-1.4499969482421804,0,-0.031964815289217796,3.4000152590212713,34.259998321533196,3.36364266888642,34.06999969482422,1.3077013366198629,34.02000045776367,-0.031964815289217796
6820,2017-03-14,34.11999893188477,34.139999389648445,33.84000015258789,33.939998626708984,14578400.0,0.0005865237143298785,1.7272506588984875,-1.4999682115836692,50.94336001228405,72.25480897218006,0.12106179096484482,-0.24845678361354118,-2.604839944296593,-3.2181859028140423,55.67458121903564,0.299999237060554,1.1281656569308396,0.1414991378784265,-0.9147153379878645,1.1977136137447175,-0.38660810005472257,0.6696063758115756,0.2602533332277588,57.14241228172673,-11.702906348320163,0.528107237933146,3,0.06500053405761008,-1.294999122619636,-3.422498703002937,-3.8849983215332102,-1.2899971008300781,1,-0.035170011738132834,-1.0625134110579086,34.09999847412109,3.4000152590212713,34.259998321533196,3.36364266888642,34.06999969482422,-0.035170011738132834
6821,2017-03-15,34.240001678466804,34.34999847412109,34.049999237060554,34.06999969482422,14961700.0,0.0035170794354828505,-1.8570961472090097,0.9444538634340717,56.02411991938602,68.27036827715179,-0.03385407883217795,-0.22815263168320854,-2.651426525354836,-3.3099663706393443,56.36629734786429,0.29999923706053266,0.9853070189612936,0.16500186920166726,-0.5454166934318962,0.8754204318352308,-0.1902074121151145,0.520211150518449,-0.40000152587891336,78.43192986918038,10.143023532334723,0.3552092813167834,3,-0.10000228881836648,-1.3550024032592844,-3.5100016593933177,-4.0050010681152415,-1.4200019836425852,2,-0.047313162008424614,1.7272506588984875,34.11999893188477,-1.0625134110579086,34.09999847412109,3.4000152590212713,34.259998321533196,-0.047313162008424614
6822,2017-03-16,34.22999954223633,34.47999954223633,34.09999847412109,34.25,14521600.0,-0.00029211845035526096,-1.714268197980867,-0.11764837877257446,46.762591902431794,63.547811851272925,-0.0546854665630363,-0.11288853015832245,-2.5769269534060086,-3.2684798326537177,56.47064077160857,0.3800010681152415,0.8570932202935353,0.08449974060058452,-0.3120362307225264,0.48103571192369543,-0.1137682450609745,0.2827677262621435,-0.3899993896484375,60.93746274706149,-3.2022231496298446,0.1982679856615555,3,-0.06999969482421875,-1.3450002670288086,-3.3550000190734863,-3.84999942779541,-0.9500007629394531,3,-0.05287763358155073,-1.8570961472090097,34.240001678466804,1.7272506588984875,34.11999893188477,-1.0625134110579086,34.09999847412109,-0.05287763358155073
6823,2017-03-17,34.22999954223633,34.380001068115234,34.189998626708984,34.34999847412109,26787200.0,0.0,1.111089918833577,5.999809269501839,48.872227894863904,59.54409637653603,-0.0716237269840363,-0.06668964946558731,-2.496915017781518,-3.2365161198917534,55.570696386105375,0.19000244140625,0.6754038887272671,0.05299968719482706,-0.25018242905929355,0.3561818034489477,-0.09859137093223325,0.20459074532188737,-0.3643994140624969,60.93746274706149,0.17630324580491674,0.1515910581270619,3,-0.06999969482421875,-1.3450002670288086,-3.3550000190734863,-3.84999942779541,-0.8100013732910227,4,-0.04732687565145477,-1.714268197980867,34.22999954223633,-1.8570961472090097,34.240001678466804,1.7272506588984875,34.11999893188477,-0.04732687565145477
6824,2017-03-20,34.279998779296875,34.389999389648445,34.200000762939446,34.200000762939446,14974100.0,0.001460684713093574,-3.7500834485713486,-0.6666560701911531,53.8460861297933,56.287227970787356,-0.12014880269104111,-0.07816705808174618,-2.466928295568138,-3.2588862067175697,54.627875063258166,0.18999862670899859,0.5076636153172913,0.07599906921386435,-0.14956625930911827,0.30156439773684696,-0.03678359504763051,0.1887817334753592,-0.3898226745605413,68.74985098824595,9.844761117933245,0.11278266426149254,3,-0.11999893188476562,-1.3949995040893555,-3.3799986839294434,-3.874998092651367,-0.8799972534179688,0,-0.04696618050418122,1.111089918833577,34.22999954223633,-1.714268197980867,34.22999954223633,-1.8570961472090097,34.240001678466804,-0.04696618050418122
6825,2017-03-21,33.880001068115234,34.470001220703125,33.779998779296875,34.450000762939446,21406000.0,-0.01166854508242332,1.2623008229732096,-7.125172857755227,30.555673292925874,51.481243378650674,0.25667555984663437,0.3184690400422596,-1.9918777543039496,-2.831388775096123,52.79166956021939,0.69000244140625,0.3364647280792994,-0.31149864196777344,-0.5782739184930321,-0.04472336544251476,-0.44488628023040633,-0.17811100370514055,0.5999984741210938,14.2860256892333,-38.987996435419205,0.13338763826263064,3,0.2499980926513672,-0.8400020599365234,-2.9800009727478027,-3.4750003814697266,-0.13000106811523438,1,-0.0363045898305443,-3.7500834485713486,34.279998779296875,1.111089918833577,34.22999954223633,-1.714268197980867,34.22999954223633,-0.0363045898305443
6826,2017-03-22,34.09999847412109,34.200000762939446,33.779998779296875,33.779998779296875,16646100.0,0.00649342972461997,-1.6250149011753603,-0.5614032739489445,40.993763801616424,49.02182613403583,0.05500343511336325,0.10462317382013708,-2.1311066429175085,-3.0256810904986864,50.856233230142486,0.420001983642571,0.20569849760464365,-0.09200115203858417,-0.3580119537478552,0.17400964967068688,-0.2250065528932197,0.04100424881605136,0.37000274658203836,45.714192293229,-3.906855048740404,0.13300540085463622,3,0.030000686645514918,-0.9499988555908132,-3.0449986457824636,-3.5399980545043874,-0.029998779296867895,2,-0.037243304982262915,1.2623008229732096,33.880001068115234,-3.7500834485713486,34.279998779296875,1.111089918833577,34.22999954223633,-0.037243304982262915
6827,2017-03-23,33.959999084472656,34.259998321533196,33.90999984741211,34.080001831054695,16709300.0,-0.004105554132346256,-2.1817866555693626,-0.37500894070527335,39.99995376128794,46.34066858696357,0.19864830453189342,0.25120092149376205,-1.9167478164803597,-2.857815320210296,48.77590541803647,0.34999847412108664,0.08557760860461627,-0.2280004501342745,-0.5057807211680583,0.049779820899509275,-0.36689058565116994,-0.08911031461737906,0.5100021362304688,26.086908447589565,-22.3922432755418,0.13889013551689278,3,0.1700000762939453,-0.5499992370605469,-2.7224984169006348,-3.244997978210449,0.01000213623046875,3,-0.0335688875259621,-1.6250149011753603,34.09999847412109,1.2623008229732096,33.880001068115234,-3.7500834485713486,34.279998779296875,-0.0335688875259621
6828,2017-03-24,34.080001831054695,34.299999237060554,33.950000762939446,34.06999969482422,18125100.0,0.0035336498768312463,-1.7999877929687045,-0.08334922754153816,46.70668667667187,46.078273710140124,0.05635422132845491,0.11836487285176389,-1.9520488462744723,-2.9523240881034383,47.105040521880674,0.34999847412110796,0.020726034382548164,-0.09599781036376243,-0.3704842928527441,0.17848867212521924,-0.23324105160825326,0.041245430880728406,0.3761993408203068,43.478549314463656,-5.779739135380034,0.13724324124449114,3,0.04999732971190696,-0.1900024414062571,-2.430001735687263,-3.10000133514405,0.15999984741210938,4,-0.02347426668941177,-2.1817866555693626,33.959999084472656,-1.6250149011753603,34.09999847412109,1.2623008229732096,33.880001068115234,-0.02347426668941177
6829,2017-03-27,33.990001678466804,34.029998779296875,33.75,33.81999969482422,17740600.0,-0.002640849405878831,1.2400244144350347,16.99656750570946,44.00002615792451,45.30679217076684,0.14428340134637807,0.1972115682311184,-1.773100291113181,-2.8385315292379083,45.09028997131267,0.3300018310546946,-0.006313586911865343,-0.17249813079833132,-0.4559999149480518,0.11100365335138918,-0.31424902287319156,-0.03074723872347107,0.4526754455566362,33.333509939389785,-16.134336735195163,0.14175089207486044,3,0.12499809265136008,-0.010002136230475855,-1.7750010490417552,-2.4450006484985423,0.259998321533196,0,-0.016769740552340262,-1.7999877929687045,34.080001831054695,-2.1817866555693626,33.959999084472656,-1.6250149011753603,34.09999847412109,-0.016769740552340262
6830,2017-03-28,34.02000045776367,34.209999084472656,33.81999969482422,33.900001525878906,21179300.0,0.0008825765759190585,-1.7856841187449761,0.7058678335015973,50.0,44.63744551305729,0.11019645384197219,0.16296679396118918,-1.7129352543054992,-2.8411284736848508,43.38826109229259,0.3899993896484375,-0.05191622782438543,-0.13449935913085653,-0.42486855893978515,0.15586984067807208,-0.2796839590353244,0.010685240773611326,0.394969581298831,49.09106041795205,-4.54105961935403,0.14518459990446525,3,0.09499931335449219,0.07499885559082031,-1.7750000953674316,-2.4149999618530273,0.15999984741210938,1,-0.018224542138219668,1.2400244144350347,33.990001678466804,-1.7999877929687045,34.080001831054695,-2.1817866555693626,33.959999084472656,-0.018224542138219668
6831,2017-03-29,33.740001678466804,34.049999237060554,33.650001525878906,34.0,16504100.0,-0.008230416682224684,1.2222292865392488,-2.1666719649044137,40.983650981920974,43.99534096633386,0.3484553241552746,0.40879376052910743,-1.3415882553854956,-2.5336408041193224,41.19252571768041,0.39999771118164773,-0.06029508722770771,-0.37949829101561505,-0.6928140533540414,-0.06618252867718866,-0.5361561721848247,-0.2228404098464054,0.648369559033199,13.846226077363275,-40.391203004405476,0.15665788116921167,3,0.31999969482421164,0.34999847412108664,-1.3650021553039622,-2.015002250671394,0.6499977111816406,2,0.00029633435198017644,-1.7856841187449761,34.02000045776367,1.2400244144350347,33.990001678466804,-1.7999877929687045,34.080001831054695,0.00029633435198017644
6832,2017-03-30,33.740001678466804,33.93000030517578,33.720001220703125,33.799999237060554,12801600.0,0.0,-3.2000457770650934,0.2307613304576262,34.14643790880122,42.359142078993564,0.3035624599742235,0.37692594553432457,-1.2496461797173097,-2.5047551456696446,38.860457648017345,0.20999908447265625,-0.07524016887331442,-0.3469984054565387,-0.6765966643503276,-0.017400146562749796,-0.5117975349034367,-0.1821992760096407,0.6040673763359337,13.846226077363275,-34.30124923024778,0.16479912944689487,3,0.31999969482421164,0.34999847412108664,-1.3650021553039622,-1.9750022888183665,0.5499992370605398,3,0.009780616477207404,1.2222292865392488,33.740001678466804,-1.7856841187449761,34.02000045776367,1.2400244144350347,33.990001678466804,0.009780616477207404
6833,2017-03-31,33.799999237060554,33.880001068115234,33.65999984741211,33.720001220703125,14038500.0,0.0017782322350043955,-1.2000038146827137,-1.3333545269584093,40.25974669371684,40.8495488083184,0.19685641941276089,0.293378118193246,-1.213496906392848,-2.533149194093987,36.32847201521202,0.220001220703125,-0.11066716439527369,-0.262500762939446,-0.601282286851756,0.07628076097286396,-0.43189152489559746,-0.09311000098329458,0.5024257660067519,26.78542234332552,-20.255006969158813,0.16939076195615374,3,0.26000213623046164,0.29000091552733664,-1.3699998855590891,-1.7950000762939524,0.10000228881835227,4,0.005029644599996663,-3.2000457770650934,33.740001678466804,1.2222292865392488,33.740001678466804,-1.7856841187449761,34.02000045776367,0.005029644599996663
6834,2017-04-03,33.580001831054695,33.939998626708984,33.459999084472656,33.700000762939446,19367800.0,-0.006508799141173971,-1.6666313458298454,-1.5000238424487855,34.482788860168824,41.285894982456504,0.3432092282491226,0.49048011230081556,-0.9017952957404205,-2.2944820685669143,34.407996353198754,0.4799995422363281,-0.1360625677428544,-0.45199832916259197,-0.8475299908596767,-0.056466667465507214,-0.6497641600111379,-0.25423249831404604,0.6832777633813052,16.000366210938445,-28.532783166802204,0.1977658308485436,4,0.29999732971190696,0.414997100830071,-1.0525021553039622,-1.5550022125244212,0.15999984741210938,0,0.019654550667765003,-1.2000038146827137,33.799999237060554,-3.2000457770650934,33.740001678466804,1.2222292865392488,33.740001678466804,0.019654550667765003
6835,2017-04-04,33.40999984741211,33.419998168945305,32.93000030517578,33.25,18602600.0,-0.005062596020628196,4.444526862350674,-1.3333439298091034,26.81550435175447,39.71053282136074,0.491183529680427,0.6305934701166649,-0.6456542523567919,-2.107567400360594,32.61190032725944,0.6500015258789134,-0.17330344873521142,-0.5825002670288058,-1.0572456874409752,-0.10775484661663626,-0.819872977234887,-0.34512755682272456,0.7890173062268246,42.857142857142584,2.5040638046456536,0.2373727102060847,4,0.2049999237060547,0.31999969482421875,-0.807499885559082,-1.3500003814697266,0.220001220703125,1,0.025142177684055245,-1.6666313458298454,33.580001831054695,-1.2000038146827137,33.799999237060554,-3.2000457770650934,33.740001678466804,0.025142177684055245
6836,2017-04-05,33.0,33.529998779296875,32.970001220703125,33.490001678466804,17572500.0,-0.012271770406603766,-1.0363575832818928,-3.0625134110579086,21.917703229267545,37.70139387335847,0.8143802389526655,1.012152970301976,-0.16314208994363355,-1.6886154798675435,30.824054799787152,0.55999755859375,-0.23819471595287212,-0.941500091552733,-1.5908480120896158,-0.2921521710158501,-1.2661740518211744,-0.6168261312842915,1.0721154687926173,6.930674371612562,-29.54553323819035,0.3246739602684409,4,0.6149997711181641,0.7299995422363281,-0.24499988555908203,-0.9400005340576172,0.450000762939446,2,0.035757585005326664,4.444526862350674,33.40999984741211,-1.6666313458298454,33.580001831054695,-1.2000038146827137,33.799999237060554,0.035757585005326664
6837,2017-04-06,33.080001831054695,33.279998779296875,32.889999389648445,33.0,15316800.0,0.0024242979107482743,-1.5999694827323885,-0.16326848370196853,24.669573912093725,35.252825788405346,0.6665146463127414,0.9003411062717603,-0.17143073528436759,-1.7533609645968866,29.23255617677268,0.3899993896484304,-0.23503851516360896,-0.8119983673095632,-1.5630695665889647,-0.06092716803016174,-1.1875339669492604,-0.436462767669866,0.8779021213762377,18.09548375846058,-14.655068406209445,0.37553559963970057,4,0.46999740600585227,0.6299972534179616,0.059997558593742895,-0.9250030517578196,1.1499977111816335,3,0.03960089135678202,-1.0363575832818928,33.0,4.444526862350674,33.40999984741211,-1.6666313458298454,33.580001831054695,0.03960089135678202
6838,2017-04-07,32.959999084472656,33.150001525878906,32.919998168945305,33.09999847412109,13942800.0,-0.003627652356094524,-1.0909280066582732,-1.7499523173753042,21.794834174524297,32.78558223469421,0.6827342550043269,0.9675651103008676,0.019079840281406746,-1.6243929796511551,27.281236415109223,0.23000335693360086,-0.27180191284575983,-0.8670011520385756,-1.7040657351169202,-0.029936568960231114,-1.285533443577748,-0.4484688604994034,0.8697563204243792,6.666642446348338,-20.64084849956591,0.41853229153917315,4,0.5900001525878906,0.7250003814697266,0.2675004005432129,-0.7950000762939453,1.3400001525878977,4,0.040351998422270885,-1.5999694827323885,33.080001831054695,-1.0363575832818928,33.0,4.444526862350674,33.40999984741211,0.040351998422270885
6839,2017-04-10,33.009998321533196,33.220001220703125,32.86999893188477,32.959999084472656,14824100.0,0.0015169671859638356,-2.04350422105398,-0.35713896457762406,28.140611042314177,30.356761239395784,0.5354060926670172,0.8766659477779726,0.03388605271717182,-1.6652048934949235,25.44912364689736,0.35000228881835227,-0.29953211173479133,-0.7625019073486428,-1.664169996225226,0.13916618152794058,-1.2133359517869309,-0.31166786291035464,0.7069863615340068,21.21203363869992,-7.422746884294341,0.4508340444382909,4,0.45000076293946734,0.6650009155273509,0.27500104904175515,-0.8449993133544851,0.8100013732910227,0,0.02696162525295076,-1.0909280066582732,32.959999084472656,-1.5999694827323885,33.080001831054695,-1.0363575832818928,33.0,0.02696162525295076
6840,2017-04-11,32.919998168945305,33.080001831054695,32.639999389648445,33.040000915527344,18945800.0,-0.002726451292461296,3.3999237078005646,-2.4000915541318633,18.279572097754667,27.834085807821747,0.5061933671021563,0.9192879152802718,0.19381766901464204,-1.5717166505273141,24.32168667575718,0.44000244140625,-0.3579447710778183,-0.7925020217895593,-1.754493344534282,0.16948930095516346,-1.2734976831619207,-0.3115063604171979,0.678408508956359,31.46055857492965,4.780233633879803,0.4809956613723602,4,0.37000083923340554,0.6400012969970774,0.3650012016296458,-0.7549991607665945,-1.5399990081787038,1,0.024908977980899083,-2.04350422105398,33.009998321533196,-1.0909280066582732,32.959999084472656,-1.5999694827323885,33.080001831054695,0.024908977980899083
6841,2017-04-12,32.61999893188477,32.959999084472656,32.5,32.860000610351555,25455100.0,-0.009112978546381933,1.090911455398247,1.999968211583462,16.83168690784869,25.91022458549369,0.7047216787777444,1.1506944724918924,0.5652503787280452,-1.267862645844243,22.905040939462452,0.45999908447265625,-0.4182012537994524,-1.0115011215209861,-2.055769733366219,0.03276749032424675,-1.533635427443599,-0.48936681559837325,0.8250625798963753,15.38450252357382,-10.901166057577163,0.5221343059226154,4,0.6000003814697195,0.8700008392333913,0.7000002861022878,-0.4549999237060618,-1.4099998474121165,2,0.030962666134339623,3.3999237078005646,32.919998168945305,-2.04350422105398,33.009998321533196,-1.0909280066582732,32.959999084472656,0.030962666134339623
6842,2017-04-13,32.419998168945305,32.84999847412109,32.419998168945305,32.709999084472656,16234900.0,-0.006131231437410456,-1.9655099839518686,1.2083286974490401,10.47607456466973,22.60092768226623,0.7797924016613322,1.2734312821769649,0.8429257119488014,-1.040860902232403,21.274998443959493,0.43000030517578125,-0.5075667200483949,-1.121001815795907,-2.256606487961399,0.014602856369585027,-1.6888041518786565,-0.5531994797131574,0.8549522707152377,0.0,-23.11488901730159,0.5678023360827474,4,0.760000228881843,1.030000686645515,0.9000010490417552,-0.25499916076659446,-0.8299980163574148,3,0.031770593836145444,1.090911455398247,32.61999893188477,3.3999237078005646,32.919998168945305,-2.04350422105398,33.009998321533196,0.031770593836145444
6843,2017-04-17,32.610000610351555,32.669998168945305,32.450000762939446,32.47999954223633,11961200.0,0.005860655525522285,-1.3157789065792234,-0.4482781300149602,18.636350237637885,20.840212279762795,0.45062497893044906,1.0074945256250984,0.7124853709828471,-1.2045591351386093,19.556866426522113,0.25,-0.5595241750639772,-0.8499994277954173,-2.0095283686547702,0.3095295130639357,-1.4297638982250973,-0.2702349573657372,0.493959375165943,23.75021457590244,1.848272309158176,0.5797644704296768,4,0.36499786376953836,0.8399982452392649,0.7274985313415598,-0.44500160217284446,-0.8500003814697159,0,0.04967797919545358,-1.9655099839518686,32.419998168945305,1.090911455398247,32.61999893188477,3.3999237078005646,32.919998168945305,0.04967797919545358
6844,2017-04-18,32.669998168945305,32.72999954223633,32.450000762939446,32.560001373291016,13349600.0,0.001839851501710843,1.434776839765872,0.8461222453710412,19.730884171740044,20.053032259761192,0.277109522707228,0.8650467348413713,0.7094618419082721,-1.23556081044741,17.64853682289201,0.2799987792968821,-0.6051945621658916,-0.7095018386840906,-1.852766775688032,0.4337630983198508,-1.2811343071860577,-0.13786937018212342,0.29716945325775157,37.878577703795365,18.613826214762145,0.5716324685019704,4,0.30500030517578836,0.7800006866455149,0.6950011253357005,-0.5049991607665945,-1.1799983978271413,1,0.04989290356510212,-1.3157789065792234,32.610000610351555,-1.9655099839518686,32.419998168945305,1.090911455398247,32.61999893188477,0.04989290356510212
6845,2017-04-19,32.650001525878906,32.889999389648445,32.610000610351555,32.799999237060554,16373800.0,-0.0006120797118809307,-1.4347768397657834,-1.3636552800417687,22.33498508006025,20.099396909849272,0.19887725984183646,0.8307638518388103,0.7880196060012068,-1.1838354503068018,16.98868893487774,0.2799987792968892,-0.6774096216157517,-0.6679985046386747,-1.8300775563478524,0.494080547070503,-1.24903803049326,-0.08695897878408942,-0.23000335693360086,42.59314203365481,21.70762522923342,0.5810395258545873,4,0.1999969482421875,0.7999973297119141,0.8624978065490723,-0.4850025177001953,-1.2100009918212926,2,0.0358345517386256,1.434776839765872,32.669998168945305,-1.3157789065792234,32.610000610351555,-1.9655099839518686,32.419998168945305,0.0358345517386256
6846,2017-04-20,32.830001831054695,32.950000762939446,32.720001220703125,32.790000915527344,11927500.0,0.005513025934565929,-1.5555461365658516,-0.2666768393479659,28.837190321659307,20.562465399801006,-0.008686720816626803,0.5805028894410427,0.6650437072249034,-1.3278641375697617,16.217692151484933,0.29999923706053977,-0.7216396218324377,-0.42449836730956036,-1.5446964498600764,0.6956997152409556,-0.9845974085848184,0.13560067396569764,-0.40060363769532614,77.35880291067443,53.28679242863272,0.5600990412752588,4,-0.010002136230475855,0.6199970245361257,0.6749978065490652,-0.6650028228759837,-1.3300018310546946,3,-0.0441669993730095,-1.4347768397657834,32.650001525878906,1.434776839765872,32.669998168945305,-1.3157789065792234,32.610000610351555,-0.0441669993730095
6847,2017-04-21,32.81999969482422,32.939998626708984,32.669998168945305,32.939998626708984,13877700.0,-0.00030466450419186497,3.5000476841403736,-2.999904634750564,26.66670299707728,21.103784157862446,-0.04407992293213425,0.5277796406477648,0.7389325795237482,-1.2876508879602753,15.327829250185854,0.270000457763679,-0.740936834531496,-0.3775005340576172,-1.46199312591974,0.7069920578045057,-0.9197468299886822,0.1647457618734478,-0.3697773986816486,73.99978637695455,48.19436091677629,0.5422462959310627,4,0.0,0.6299991607666016,0.6924996376037598,-0.6550006866455078,-1.1399993896484375,4,-0.04905547304454916,-1.5555461365658516,32.830001831054695,-1.4347768397657834,32.650001525878906,1.434776839765872,32.669998168945305,-0.04905547304454916
6848,2017-04-24,33.279998779296875,33.360000610351555,33.130001068115234,33.240001678466804,15400500.0,0.014015816232478384,1.2999866486105942,-0.3333121403820497,43.58968924941873,22.820348403096286,-0.5072569711691273,0.005031275655902334,0.34206795967712367,-1.7117428611274441,14.139021999681223,0.5400009155273366,-0.695128904232341,0.12249870300293253,-0.8809255974917107,1.1259230034975758,-0.3792134472443891,0.6242108532502542,-0.8097853444824281,91.20858851985606,61.512386248085406,0.5017121502473206,4,-0.3899993896484446,0.16500091552734375,0.24250078201293945,-1.114999771118164,-1.7499980926513636,0,-0.05078121059788965,3.5000476841403736,32.81999969482422,-1.5555461365658516,32.830001831054695,-1.4347768397657834,32.650001525878906,-0.05078121059788965
6849,2017-04-25,33.419998168945305,33.52000045776367,33.34999847412109,33.389999389648445,15058800.0,0.004206712583641137,-2.0909280066580735,0.7500238435858533,50.21641375734231,26.36888636527269,-0.6514932149942041,-0.1895807804437979,0.2678091490986887,-1.8132194679420657,13.768123093696596,0.24000167846679688,-0.6554076652967353,0.29099826812743146,-0.6428322905356652,1.224828826790528,-0.1759170112041133,0.7579135474589762,-0.8963975035986351,89.01073564981841,58.460311708942044,0.466915279331547,4,-0.4499988555908132,0.025001525878913355,0.10250139236450906,-1.2549991607665945,-1.5999984741210866,1,-0.04967079685857012,1.2999866486105942,33.279998779296875,3.5000476841403736,32.81999969482422,-1.5555461365658516,32.830001831054695,-0.04967079685857012
6850,2017-04-26,33.400001525878906,33.630001068115234,33.36999893188477,33.580001831054695,17949700.0,-0.0005983436314183077,-1.1666348782504345,-6.0002543235025705,60.41671633725136,31.211667412984095,-0.6216173950381219,-0.23021786502467734,0.3398400226332754,-1.7542655555041229,13.056933196194384,0.26000213623046164,-0.5946026947471665,0.30200157165527486,-0.5443562770020023,1.148359420312552,-0.12117735267336371,0.7251804959839134,-0.7966888771388767,76.04178670343617,40.74784245942223,0.423178924328639,4,-0.3750019073486328,0.0449981689453125,0.1224980354309082,-1.2350025177001953,-1.4200019836425781,2,-0.05718567866773416,-2.0909280066580735,33.419998168945305,1.2999866486105942,33.279998779296875,3.5000476841403736,32.81999969482422,-0.05718567866773416
6851,2017-04-27,33.75,34.110000610351555,33.61999893188477,34.009998321533196,26639000.0,0.010478995752437603,1.130428653171573,1.4444326707073167,65.29679808533086,37.30285891527978,-0.8878337200882811,-0.6107419407649246,0.0360546653590319,-2.056968206335526,13.275626687508652,0.7099990844726491,-0.5542173953931808,0.6515001296997056,-0.1964646765911482,1.4994649359905594,0.22751772655428226,1.075482532845129,-1.0440185093224486,75.00000000000048,35.98021719614587,0.4239824031454261,4,-0.4699993133544993,-0.3900012969970703,-0.16500091552734375,-1.585000991821289,-1.9899997711181605,3,-0.06844442862051514,-1.1666348782504345,33.400001525878906,-2.0909280066580735,33.419998168945305,1.2999866486105942,33.279998779296875,-0.06844442862051514
6852,2017-04-28,34.06999969482422,34.080001831054695,33.669998168945305,33.880001068115234,20461700.0,0.009481472439236027,2.9047428747887034,-0.7307686664612786,73.2218501505136,43.367914461154854,-1.060712150657146,-0.9536452960593635,-0.2495019594973371,-2.3241376967898404,13.506138646840283,0.4100036621093892,-0.47609062038798555,0.9549999237060547,0.043979340428094815,1.8660205069840146,0.49948963206707475,1.4105102153450346,-1.1955359097857894,95.91827201918318,50.62467173129656,0.4555102916389816,4,-0.789999008178718,-0.7100009918212891,-0.43000030517578125,-1.9050006866455078,-2.5100002288818324,4,-0.07543292391677492,1.130428653171573,33.75,-1.1666348782504345,33.400001525878906,-2.0909280066580735,33.419998168945305,-0.07543292391677492
6853,2017-05-01,33.970001220703125,34.139999389648445,33.810001373291016,34.110000610351555,13577300.0,-0.002935088788283302,2.30003051804363,-0.7368442186840833,69.67226314003919,48.91695656874365,-0.8353565590082823,-0.8856662480687447,-0.1406578040290185,-2.1758249744844846,14.004528382216245,0.329998016357429,-0.3605209856665468,0.846501350402832,-0.09412118328882713,1.7871238840944912,0.3761900835569989,1.3168126172486652,-0.9472730166271219,78.48126937525903,28.89639805960637,0.47031126684583097,5,-0.595001220703125,-0.6100025177001953,-0.20000171661376953,-1.805002212524414,-2.360000610351566,0,-0.06741244725454099,2.9047428747887034,34.06999969482422,1.130428653171573,33.75,-1.1666348782504345,33.400001525878906,-0.06741244725454099
6854,2017-05-02,34.240001678466804,34.240001678466804,33.93000030517578,34.060001373291016,15983600.0,0.007948202768951473,2.4444538634338766,-1.2857220708448027,75.1909902957859,54.78984603715761,-0.9602077204291533,-1.1633305058627244,-0.40300618500463514,-2.392257206857355,15.276482164883118,0.31000137329102273,-0.19201234996650385,1.0835018157959055,0.03528896836083106,2.13171466323098,0.5593953920783648,1.6076082395134463,-1.0608555084106612,100.0,46.13463314690789,0.5241064237175382,5,-0.7850017547607493,-0.9100017547607493,-0.23000240325928445,-2.075002670288093,-2.630001068115245,1,-0.07914722134857799,2.30003051804363,33.970001220703125,2.9047428747887034,34.06999969482422,1.130428653171573,33.75,-0.07914722134857799
6855,2017-05-03,34.25,34.34000015258789,34.11999893188477,34.15999984741211,14432200.0,0.00029200703980936105,-1.5882194547291801,0.49999999999998024,84.97870800745889,61.027792446690896,-0.8039190937104905,-1.1670043912403614,-0.41765124868526016,-2.3579849736515897,16.034378686013255,0.2200012207031179,-0.0415244119985374,1.0515001296997042,-0.10155198666618759,2.204552246065596,0.47497407151675475,1.6280261878826536,-0.9011169485981512,87.49999999999987,27.578724925916873,0.5765260581829471,5,-0.7450008392333984,-0.8700008392333984,-0.2025003433227539,-2.085000991821289,-2.8799991607666016,2,-0.0709489140197308,2.4444538634338766,34.240001678466804,2.30003051804363,33.970001220703125,2.9047428747887034,34.06999969482422,-0.0709489140197308
6856,2017-05-04,34.18000030517578,34.490001678466804,34.06999969482422,34.330001831054695,13638500.0,-0.002043786710196116,-1.2702641400499384,-1.666680795151183,90.00024275464123,68.06485241975356,-0.583661909088768,-1.0583305083364394,-0.351917957976454,-2.2436723254835123,17.26490269130252,0.42000198364258523,0.11363041076455715,0.9225004196166964,-0.30607037937624426,2.151071218609637,0.3082150201202296,1.5367858191131631,-0.6527161755604425,62.19511627798768,-5.086620093329131,0.6142853994964689,5,-0.3699989318847656,-0.7250003814697266,-0.07500076293945312,-2.0150012969970703,-2.9300003051757812,3,-0.064365147551105,-1.5882194547291801,34.25,2.4444538634338766,34.240001678466804,2.30003051804363,33.970001220703125,-0.064365147551105
6857,2017-05-05,34.389999389648445,34.400001525878906,34.06999969482422,34.25,15091800.0,0.006143916986474318,3.1249284760633227,-0.9333197701032533,90.09031610637263,73.23158873719288,-0.6118821391393965,-1.2281222974680475,-0.5622193314068298,-2.4094438139763987,18.363012281828468,0.3300018310546875,0.27279009247157404,1.066999626159678,-0.25765161897618327,2.391650871295539,0.40467400359174377,1.729325248727612,-0.67017175026281,85.29378765609414,11.98901283800086,0.6623256225679308,5,-0.4699993133544993,-0.9349994659423899,-0.3149986267089915,-2.204999923706062,-2.689998626708995,4,-0.07647569663982745,-1.2702641400499384,34.18000030517578,-1.5882194547291801,34.25,2.4444538634338766,34.240001678466804,-0.07647569663982745
6858,2017-05-08,34.290000915527344,34.59999847412109,34.150001525878906,34.459999084472656,13232700.0,-0.0029077777230551716,1.0000000000000315,-1.2142779291552517,85.84097683823906,77.18987352395919,-0.3950968977806397,-1.0786789800109986,-0.47271794834777836,-2.267106618939607,19.65294061926077,0.4499969482421804,0.4185009513159059,0.900501060485837,-0.47978921161274,2.280791332584414,0.2103559244365485,1.5906461965351255,-0.4161384683254781,53.73158122480641,-23.060708090832087,0.6901451360492876,5,-0.30500221252441406,-0.7800025939941477,-0.21500015258789062,-2.105001449584961,-2.6900005340576136,0,-0.07961508826757557,3.1249284760633227,34.389999389648445,-1.2702641400499384,34.18000030517578,-1.5882194547291801,34.25,-0.07961508826757557
6859,2017-05-09,33.900001525878906,34.259998321533196,33.84000015258789,34.139999389648445,18855900.0,-0.011373560199347654,-1.3333192048488565,1.411767345839733,73.76435231116436,78.6729441877273,0.07839550339551238,-0.6520131055839258,-0.09602958448319754,-1.8433127084252021,20.802002284129944,0.4500007629394531,0.5728787239541759,0.4660015106201172,-0.92014734781295,1.8521503690531844,-0.22707291859641998,1.1590759398366544,0.6999969482421804,7.894934974326101,-70.19853679759996,0.6930744292165343,5,0.20999717712402344,-0.39000320434571023,0.17499923706054688,-1.675002098083496,-2.320001602172855,1,-0.06755164638500633,1.0000000000000315,34.290000915527344,3.1249284760633227,34.389999389648445,-1.2702641400499384,34.18000030517578,-0.06755164638500633
6860,2017-05-10,33.740001678466804,33.900001525878906,33.580001831054695,33.900001525878906,17481400.0,-0.004719759298239534,2.999999999999911,0.6666719649044234,67.43301963042592,78.9103021371823,0.3259761739573861,-0.450529702698951,0.05110455016210125,-1.6480298964152453,21.094997901473704,0.31999969482421164,0.6569669980007617,0.26500148773194354,-1.1055542932203792,1.6355572686842663,-0.4202764027442214,0.9502793782081085,0.8599967956542827,15.686311175604029,-59.918276966299246,0.6852778904761619,5,0.34999847412108664,-0.23000335693360796,0.1974973678588796,-1.5150022506713938,-2.1100025177002024,2,-0.06312984475856243,-1.3333192048488565,33.900001525878906,1.0000000000000315,34.290000915527344,3.1249284760633227,34.389999389648445,-0.06312984475856243
6861,2017-05-11,33.630001068115234,33.81999969482422,33.47999954223633,33.720001220703125,17515600.0,-0.003260243179589839,1.34485208034622,0.5625014901175655,64.94474294312978,77.99062355858409,0.466189687659444,-0.2750864148180554,0.1383141625418034,-1.5057421865245146,20.952809521781713,0.3400001525878906,0.7149004632150309,0.10450077056884766,-1.2065456463642832,1.4155471875019785,-0.5510224378977142,0.7600239790354095,0.929197540283198,13.393006154611275,-59.8362967569049,0.6555232084665645,5,0.40999794006347656,-0.12000274658203836,0.04249858856201172,-1.3650016784667969,-1.6400012969970703,3,-0.06720190773423895,2.999999999999911,33.740001678466804,-1.3333192048488565,33.900001525878906,1.0000000000000315,34.290000915527344,-0.06720190773423895
6862,2017-05-12,33.450000762939446,33.61999893188477,33.139999389648445,33.59999847412109,20194300.0,-0.005352372865264243,4.052663280261055,1.6666384096977918,53.49799923705689,76.1934831249194,0.6135116672794041,-0.014719051024471241,0.2945738209257627,-1.2935350196792328,20.26547426542717,0.49000167846678977,0.750590365659157,-0.1269996643066449,-1.3318165594256826,1.0778172308123928,-0.7294081118661637,0.47540878325287395,1.0444459014892615,21.23298408799861,-47.66809309809593,0.6024084475595187,5,0.4199981689453196,0.05999755859375,0.22249889373780007,-1.1400012969970632,-1.600000381469716,4,-0.0657698269883722,1.34485208034622,33.630001068115234,2.999999999999911,33.740001678466804,-1.3333192048488565,33.900001525878906,-0.0657698269883722
6863,2017-05-15,34.22999954223633,34.459999084472656,33.970001220703125,34.0,31531000.0,0.02331834862500437,-2.379329395824838,-1.5333536786958624,63.19225526511007,74.8602903437332,-0.14050326593789464,-0.7031812134211108,-0.49736768898915074,-2.0390190533950303,20.174102548142457,1.0099983215332102,0.7658057816419515,0.5719991683959975,-0.5755494488489674,1.7195477856409624,-0.0017751402264849503,1.14577347701848,-1.0900001525878835,82.57578822645426,15.548480250234718,0.5737743086224827,5,-0.3600006103515625,-0.7200012207031321,-0.6000003814697266,-1.8199996948242188,-2.3899993896484375,0,-0.07391173862491929,4.052663280261055,33.450000762939446,1.34485208034622,33.630001068115234,2.999999999999911,33.740001678466804,-0.07391173862491929
6864,2017-05-16,34.299999237060554,34.330001831054695,34.029998779296875,34.240001678466804,18950000.0,0.0020449808869513753,3.999936423167516,0.26085946959016804,64.42308044998876,72.5763317262365,-0.22473006566051623,-0.6796500823172025,-0.5755190791992533,-2.0707127905289795,20.30944932209006,0.3000030517578196,0.7326505922213755,0.5604988098144617,-0.5212435660592973,1.6422411856882206,0.019627621877582158,1.1013699977513411,-1.1599998474121094,87.87879663613029,21.083302689115357,0.5408711879368804,5,-0.43000030517578836,-0.790000915527358,-0.6824998855590891,-1.8249998092651438,-2.449998855590824,1,-0.07871716955239816,-2.379329395824838,34.22999954223633,4.052663280261055,33.450000762939446,1.34485208034622,33.630001068115234,-0.07871716955239816
6865,2017-05-17,33.81999969482422,34.310001373291016,33.799999237060554,34.200000762939446,38787800.0,-0.013994156061604368,-1.4285701310615282,-6.333608850457664,51.07692090998935,68.25151818794187,0.20993650538508746,-0.1133125453451953,-0.10973938734542088,-1.5525741838004095,20.829404231141613,0.5100021362304616,0.7038061762944636,0.021999359130859375,-0.9304842295768694,0.9744829478385881,-0.45424243522300145,0.4982411534847202,-0.6536003112792912,51.515186544519,-13.654149888938889,0.47624179435386366,5,0.049999237060546875,-0.31000137329102273,-0.2525005340576172,-1.3450002670288086,-1.7299995422363281,2,-0.06623299205590993,3.999936423167516,34.299999237060554,-2.379329395824838,34.22999954223633,4.052663280261055,33.450000762939446,-0.06623299205590993
6866,2017-05-18,31.3799991607666,31.51000022888184,30.3700008392334,31.10000038146973,85500500.0,-0.07214667522398088,3.222212803232555,-0.7368368217637951,24.95340842210942,61.01408400080151,2.4708213513593194,2.332053176631362,2.2931979300683807,0.9111254558803239,22.40014139144292,3.4499988555908203,0.5665417710226777,-2.345501041412355,-3.7306783530242527,-0.9603237298004572,-3.038089697218304,-1.652912385606406,3.0799999237060547,24.69434608459398,-35.0741493145949,0.692588655805948,5,1.1050004959106445,1.1050004959106445,2.0450000762939453,1.0950002670288086,0.8600025177002024,3,0.007966858084322848,-1.4285701310615282,33.81999969482422,3.999936423167516,34.299999237060554,-2.379329395824838,34.22999954223633,0.007966858084322848
6867,2017-05-19,31.209999084472656,31.78000068664551,31.020000457763672,31.739999771118164,39859200.0,-0.005417465928631682,1.491793744547646,-1.8928678474114682,24.632309114190193,54.213120920351635,2.3940622084358765,2.503613174103947,2.4217833392816033,1.1029589676553684,23.74322852456373,0.7600002288818395,0.39059426375072803,-2.4350010871887235,-4.181703934990594,-0.6882982393868531,-3.3083525110896588,-1.5616496632877883,3.168200035095218,20.53786321832809,-35.340795158730195,0.8733514239009345,5,1.205000877380371,1.2750005722045898,2.145000457763672,1.265000343322754,0.5500011444091832,4,0.024992012480819614,3.222212803232555,31.3799991607666,-1.4285701310615282,33.81999969482422,3.999936423167516,34.299999237060554,0.024992012480819614
6868,2017-05-22,31.59000015258789,31.979999542236328,31.149999618530273,31.149999618530273,35085200.0,0.012175619329136467,-2.772722346729551,-0.8301886113440312,26.12609268828477,48.9199809622539,1.7777370334488438,2.0980795647453476,1.9978042082408862,0.7448276138261605,25.50798334256753,0.8299999237060547,0.20505230674262975,-1.9705000877380385,-3.9407581941006526,-0.000241981375424416,-2.955629140919342,-0.985371034556735,2.708035001373297,30.808055752364506,-18.68445645119692,0.9851290531813066,5,0.8249998092651367,0.8949995040893555,1.7249984741210938,0.8849992752075195,0.490001678466804,0,0.00823045988053095,1.491793744547646,31.209999084472656,3.222212803232555,31.3799991607666,-1.4285701310615282,33.81999969482422,0.00823045988053095
6869,2017-05-23,31.76000022888184,31.8700008392334,31.520000457763672,31.82999992370605,29827500.0,0.005381452215030169,3.6666242815726564,-0.15909002241130307,28.19613833528821,44.56032748501638,1.4217686412470094,1.8944706275655854,1.790052814828325,0.6020592819498383,26.922366990860848,0.35000038146972656,-0.010785628536282843,-1.717500114440913,-3.846170842636436,0.41117061375461006,-2.781835478538678,-0.6531647503431479,2.4594742387847894,35.27916754409542,-9.017115242637608,1.0643353640977617,5,0.6549997329711879,0.7249994277954066,1.4524984359741175,0.7149991989135707,-0.3500003814697301,1,0.00251888926730226,-2.772722346729551,31.59000015258789,1.491793744547646,31.209999084472656,3.222212803232555,31.3799991607666,0.00251888926730226
6870,2017-05-24,31.489999771118164,31.940000534057614,31.21999931335449,31.93000030517578,23446300.0,-0.008501273797792419,2.1304333403822637,6.285749318801728,27.24195032436252,40.371128305153356,1.496405091560142,2.1228830619447407,2.017741403005701,0.8973592365764276,28.213115560227447,0.720001220703125,-0.23535011833255481,-1.89200048446655,-4.199203516654954,0.41520254772185794,-3.0456020005607556,-0.7383989683723442,2.6524852239798022,69.56520708965613,26.39564627079205,1.1536015160942032,5,0.9250001907348633,0.994999885559082,1.722498893737793,1.0399999618530273,-0.19000053405761363,2,0.01143222016412171,3.6666242815726564,31.76000022888184,-2.772722346729551,31.59000015258789,1.491793744547646,31.209999084472656,0.01143222016412171
6871,2017-05-25,31.440000534057614,31.690000534057614,31.3700008392334,31.54999923706055,21586500.0,-0.0015877814361373588,-1.5600170899741077,0.24999674884152,24.347827529186702,37.13222033761222,1.3444688640428204,2.098543031737261,2.020106756808996,0.9764561849033022,28.482447278792606,0.3199996948242152,-0.4277851633343204,-1.8264997482299812,-4.282609934796962,0.6296104383369965,-3.0545548415134682,-0.5984446549464941,2.627034777923061,43.75004967058431,5.664828844236929,1.2280550932834893,5,0.9749994277954137,1.0449991226196325,1.7099981307983434,1.384999275207523,-0.1100006103515625,3,0.020674287770006794,2.1304333403822637,31.489999771118164,3.6666242815726564,31.76000022888184,-2.772722346729551,31.59000015258789,0.020674287770006794
6872,2017-05-26,31.5,31.59000015258789,31.36000061035156,31.51000022888184,16403100.0,0.0019083799275827484,1.7058757531219213,0.09091224358865849,25.56916494860532,32.951876969111694,1.0937972832355172,1.9353605563418341,1.9125109472394257,0.9410892167331468,28.769571557857564,0.22999954223633168,-0.6025140187678844,-1.6380002975463839,-4.184367532419024,0.9083669373262566,-2.9111839149827006,-0.36481668011006363,2.4930946225257316,42.16872453516991,5.812220713490646,1.2731836174363198,5,0.850001335144043,0.9849996566772461,1.6349992752075195,1.3249998092651367,-0.38999938964844105,4,0.023492116776723915,-1.5600170899741077,31.440000534057614,2.1304333403822637,31.489999771118164,3.6666242815726564,31.76000022888184,0.023492116776723915
6873,2017-05-30,31.68000030517578,31.809999465942386,31.38999938964844,31.399999618530273,17108300.0,0.005714295402405645,-1.7999898275128297,-27.999427808496634,29.81817072088083,29.106886999210815,0.574449705611471,1.6601177526024955,1.686024584210017,0.7940437302707153,28.794791585572497,0.4200000762939453,-0.774448213779884,-1.3434999465942354,-3.9378365794774695,1.2508366862889986,-2.640668263035849,-0.04633163015261843,2.240632441684106,63.888918323231955,22.943602241211806,1.2971683164416163,5,0.6600008010864258,0.8049993515014648,1.4549989700317383,1.2049989700317383,-0.9600009918212926,1,0.002525250092658249,1.7058757531219213,31.5,-1.5600170899741077,31.440000534057614,2.1304333403822637,31.489999771118164,0.002525250092658249
6874,2017-05-31,31.53000068664551,31.88999938964844,31.46999931335449,31.78000068664551,30196700.0,-0.004734836397894959,-1.270253830133774,-0.8928549533041328,29.872485574155533,26.75083862856261,0.32430828469018635,1.682967723394544,1.7852248229430465,0.9753427953407758,28.55861582871258,0.4200000762939524,-0.9119085043958961,-1.3579995155334466,-3.967848357436086,1.251849326369193,-2.66292393648477,-0.05307509458212678,2.3196194220618445,43.055673292926855,-1.039927664945317,1.3049244209513202,5,-0.3550004959106481,0.9549989700317347,1.6374988555908168,1.3549985885620082,-0.6300010681152379,2,0.017443740324501134,-1.7999898275128297,31.68000030517578,1.7058757531219213,31.5,-1.5600170899741077,31.440000534057614,0.017443740324501134
6875,2017-06-01,31.81999969482422,31.81999969482422,31.46999931335449,31.520000457763672,15525500.0,0.009197557940477274,1.3333418104599501,-1.1999969482421875,34.03878344084468,27.76032474175542,-0.3120398869019425,1.266520083198131,1.4596439702657236,0.7176893015542234,28.1064281111841,0.3500003814697301,-1.1597893662046488,-0.9465004920959501,-3.5153037647173804,1.6223027805254802,-2.230902128406669,0.337901144214765,1.9600280284936602,86.79247999078663,37.20987372155375,1.2844016363107158,6,-0.31999969482421875,0.6649999618530273,1.3874998092651367,1.0649995803833008,-0.8400001525878906,3,-0.012884973329487459,-1.270253830133774,31.53000068664551,-1.7999898275128297,31.68000030517578,1.7058757531219213,31.5,-0.012884973329487459
6876,2017-06-02,31.979999542236328,32.060001373291016,31.68000030517578,31.93000030517578,20085200.0,0.005028279350930864,2.619007829103922,0.16666454738501837,36.99113436989628,29.133527547944983,-0.42239899017841864,0.983684976139017,1.2580956109904946,0.5920920831462269,27.164525591202448,0.3800010681152344,-1.4405131526123043,-0.6765006065368624,-3.1779807669188784,1.82497955384515,-1.9272406867278704,0.5742394736541456,1.7318276433998605,88.5711794486134,33.94009436604581,1.2507400801910067,6,-0.3749990463256836,0.505000114440918,1.255000114440918,0.9049997329711914,-0.8899993896484375,4,-0.021263299403043945,1.3333418104599501,31.81999969482422,-1.270253830133774,31.53000068664551,-1.7999898275128297,31.68000030517578,-0.021263299403043945
6877,2017-06-05,31.76000022888184,32.049999237060554,31.56999969482422,32.049999237060554,15976000.0,-0.006879278189605098,2.310352992245664,-5.800068665598606,25.73673708370427,29.090265814102704,-0.12983047951770033,1.0504035937453544,1.4376466502076148,0.8423705910430179,26.220613637509032,0.47999954223633523,-1.6646689192400714,-0.7649999618530252,-3.156894693064917,1.62689476935887,-1.960947327458971,0.4309474037529206,1.884990429826292,55.22384235667912,3.957068446576784,1.1959473656059472,6,-0.11999988555908558,0.7249994277954066,1.5599994659423793,1.2799987792968714,-0.6000003814697301,0,-0.013539052332397494,2.619007829103922,31.979999542236328,1.3333418104599501,31.81999969482422,-1.270253830133774,31.53000068664551,-0.013539052332397494
6878,2017-06-06,31.559999465942386,31.76000022888184,31.5,31.75,16186600.0,-0.00629725319578478,1.4761809611174694,0.655176496122787,23.75478801205651,28.596782444854735,0.07316079212442972,1.091346784833359,1.5901725178036408,1.0754673911054375,24.877698997525385,0.2600002288818395,-1.5489116452074683,-0.8285006523132274,-3.1051031703461796,1.4481018657197247,-1.966801911329707,0.3098006067032486,2.0194913963762495,15.254209891670554,-30.08505654961978,1.1383012590164765,6,0.08000087738036754,0.9250001907348597,1.7600002288818324,1.590000152587887,-0.2899990081787145,1,-0.014258519112981594,2.310352992245664,31.76000022888184,2.619007829103922,31.979999542236328,1.3333418104599501,31.81999969482422,-0.014258519112981594
6879,2017-06-07,31.61000061035156,31.71999931335449,31.440000534057614,31.61000061035156,14948400.0,0.00158432019186594,1.5454734615317924,-0.0,26.93112043769456,28.56224579078052,-0.00039717204582245813,0.9075169050674354,1.4952000840371333,1.0609454011903914,24.749253599541117,0.279998779296875,-1.4077372273768205,-0.6639994621276877,-2.8490243391723986,1.5210254149170197,-1.7565119006500431,0.4285129763946678,1.9053004515053722,27.419330029317596,-16.430741042719315,1.0925124385223544,6,0.10000038146973012,0.8749990463256871,1.757498741149906,1.7999992370605504,-0.19000053405761363,2,-0.028155687434742283,1.4761809611174694,31.559999465942386,2.310352992245664,31.76000022888184,2.619007829103922,31.979999542236328,-0.028155687434742283
6880,2017-06-08,31.61000061035156,31.809999465942386,31.520000457763672,31.53000068664551,21828600.0,0.0,-4.79995803849022,100.0,54.89364706913603,31.956225739663775,0.020579169149293364,0.7797382804218138,1.4483344858331613,1.0963057520977806,25.448716135440186,0.2899990081787145,-1.2952809730012618,-0.5574994087219274,-2.647222356243123,1.5322235387992684,-1.6023608824825253,0.4873620650386705,1.8423944470529001,27.419330029317596,-18.07497992191399,1.0448614737605988,6,0.10000038146973012,0.8749990463256871,1.7824993133544957,1.8649978637695348,-0.11000061035155895,3,-0.022461277384119294,1.5454734615317924,31.61000061035156,1.4761809611174694,31.559999465942386,2.310352992245664,31.76000022888184,-0.022461277384119294
6881,2017-06-09,31.3700008392334,31.82999992370605,31.09000015258789,31.63999938964844,25376600.0,-0.007592526620817774,1.2769237089443106,-3.3749850988249395,53.30582127513347,35.03807644261135,0.27893864760801534,0.887232121206992,1.6467401518817653,1.3719066431083746,26.710709330454286,0.7399997711181605,-1.2079113847382956,-0.6844991683959947,-2.6836932196552397,1.3146948828632539,-1.6840961940256207,0.3150978572336278,2.0207463338076366,29.166766007835815,-18.67948752677808,0.999597025629624,6,0.2049999237060547,1.1149988174438477,2.072498321533203,2.1049976348876953,0.13999938964844105,4,-0.012432301133677659,-4.79995803849022,31.61000061035156,1.5454734615317924,31.61000061035156,1.4761809611174694,31.559999465942386,-0.012432301133677659
6882,2017-06-12,31.25,31.63999938964844,31.149999618530273,31.34000015258789,25784400.0,-0.003825337456903055,-2.379298097919048,0.3333356880973698,42.12962554151925,36.406015867126726,0.4020248391145884,0.8790320930601538,1.7228948854668786,1.5265335322415368,29.042393960549116,0.4899997711181676,-1.0874749259087508,-0.6944999694824219,-2.6107730955851736,1.2217731566203298,-1.6526365325337977,0.26363659356895397,2.0803322463648826,21.62160768919497,-27.207520398675545,0.9581365630513764,6,0.3250007629394531,1.234999656677246,2.382500648498535,2.2249984741210938,0.6499996185302734,0,-0.005119995117187526,1.2769237089443106,31.3700008392334,-4.79995803849022,31.61000061035156,1.5454734615317924,31.61000061035156,-0.005119995117187526
6883,2017-06-13,31.70000076293945,31.79999923706055,31.28000068664551,31.29999923706055,27781000.0,0.014400024414062296,-1.3636371517994539,-4.44445386343399,48.770503016189636,38.5057955829083,-0.0501101179425234,0.24218895412044006,1.2314388567846386,1.1149254578919745,29.549304849342796,0.5499992370605504,-0.930124072150349,-0.11799926757812784,-1.7047015524870197,1.468703017330764,-0.911350410032572,0.6753518748763199,1.5711248552828003,82.4325404087397,30.572113840173202,0.7933511424544463,6,-0.12499999999999645,0.7849988937377965,1.9874992370605504,1.7749977111816442,0.15999984741210938,1,-0.01703472878646284,-2.379298097919048,31.25,1.2769237089443106,31.3700008392334,-4.79995803849022,31.61000061035156,-0.01703472878646284
6884,2017-06-14,31.60000038146973,31.96999931335449,31.32999992370605,31.8700008392334,24940400.0,-0.003154586090314271,1.7234166889868683,-0.6749985694939854,52.4229204442526,40.54847747217584,0.06801660788961428,0.13654135977318305,1.2950595005824432,1.2512107295222812,29.94184223532089,0.6399993896484375,-0.7823262457562663,-0.082999706268307,-1.1572356662477965,0.9912362537111861,-0.6201176862580517,0.45411827372143776,1.6131027411727423,57.95462673368467,7.989477798622993,0.537117979989746,6,-0.02499961853027699,0.8149995803832972,2.1474981307983363,1.909997940063466,0.2399997711181605,2,-0.010443035434251735,-1.3636371517994539,31.70000076293945,-2.379298097919048,31.25,1.2769237089443106,31.3700008392334,-0.010443035434251735
6885,2017-06-15,31.57999992370605,31.63999938964844,31.21999931335449,31.25,19328000.0,-0.0006329258709568686,-1.15383938221672,-1.2222198674748188,53.12498403448215,42.341127434907605,0.05631505042360985,-0.020951972564557053,1.2831782527604538,1.3050337306307718,31.043921460914863,0.4200000762939524,-0.6784919401605549,0.008999824523922229,-0.3677956745302602,0.38579532357810464,-0.17939792500316898,0.19739757405101344,1.5762411532682385,55.681845274864195,4.7268530527579955,0.1883977495270911,6,-0.010000228881828832,0.8350000381469762,2.2299985885620153,1.9299983978271449,0.2800006866455078,3,-0.0050664929638584155,1.7234166889868683,31.60000038146973,-1.3636371517994539,31.70000076293945,-2.379298097919048,31.25,-0.0050664929638584155
6886,2017-06-16,31.6299991607666,31.63999938964844,31.20000076293945,31.61000061035156,36367400.0,0.0015832564021958095,21.000476848978373,0.06060168193510375,52.914777494669295,45.36090970279261,-0.05425872754876693,-0.05403175970135621,1.2144385166439875,1.2842219953193776,29.906007712289245,0.4399986267089915,-0.558163434326886,0.04649906158447337,-0.32006537500071275,0.4130634981696595,-0.1367831567081197,0.22978127987706642,1.470517111452871,58.536551326305855,6.202879890266132,0.18328221829259383,6,-0.09999942779541016,0.7850008010864258,2.1700000762939453,1.8799991607665945,0.48999977111817117,4,-0.004109995707108682,-1.15383938221672,31.57999992370605,1.7234166889868683,31.60000038146973,-1.3636371517994539,31.70000076293945,-0.004109995707108682
6887,2017-06-19,31.989999771118164,32.02000045776367,31.57999992370605,31.770000457763672,18459200.0,0.011381619345665506,2.142853250318484,11.000762994752456,56.43151950678063,48.99165764665084,-0.4226489565754754,-0.37165546346148304,0.8369151645708541,0.9542018690231089,28.85083257893199,0.44000053405762074,-0.47130192764041823,0.3674996376037605,0.002281899797484499,0.7327173754100365,0.1848907687006225,0.5501085065068985,1.05590619244159,96.34137831576403,43.59107521208598,0.18260886890313824,6,-0.4349994659423828,0.4250001907348633,1.784998893737793,1.519998550415032,-0.3299999237060547,0,-0.015004674763070436,21.000476848978373,31.6299991607666,-1.15383938221672,31.57999992370605,1.7234166889868683,31.60000038146973,-0.015004674763070436
6888,2017-06-20,31.85000038146973,32.15999984741211,31.84000015258789,31.940000534057614,18190100.0,-0.004376348566742738,-4.818143986683313,-0.40909287949850687,56.66665607029216,52.2956060502728,-0.2650608525632876,-0.22259114578173822,0.9612723654590489,1.123033350788912,27.966749006888442,0.31999969482421875,-0.41921429330951554,0.21450023651123473,-0.16411054520422752,0.5931110182267005,0.02519484565350183,0.40380562736896763,1.1423874796034958,67.70835816862616,13.164505183011144,0.1893053908577325,6,-0.22500038146973012,0.5649995803832972,1.8399982452392543,1.659997940063466,-0.28000068664551137,1,0.0015698347397707924,2.142853250318484,31.989999771118164,21.000476848978373,31.6299991607666,-1.15383938221672,31.57999992370605,0.0015698347397707924
6889,2017-06-21,31.84000015258789,31.8700008392334,31.51000022888184,31.729999542236328,20386100.0,-0.0003139789250256042,3.2352518792774183,-1.2222269317171313,50.47170829839532,51.8042795201905,-0.24474135771669125,-0.2174384032807417,0.953579822540938,1.1582681179999454,27.237537065153735,0.36000061035155895,-0.2865605535097231,0.2005000114440918,-0.18527168869447053,0.5862717115826541,0.007614161374810635,0.39338586151337296,1.0999399680485382,66.66666666666679,15.532758217529945,0.1928858500692813,6,-0.21500015258789062,0.5100011825561523,1.8499984741210938,1.6699981689453054,-0.31999969482421875,2,0.0006281550775069089,-4.818143986683313,31.85000038146973,2.142853250318484,31.989999771118164,21.000476848978373,31.6299991607666,0.0006281550775069089
6890,2017-06-22,31.85000038146973,32.0,31.70000076293945,31.90999984741211,19436600.0,0.0003140775387535655,1.499996026353255,-0.5454466638923244,46.70053415358883,51.07035872890776,-0.24263288180675957,-0.20984426009411195,0.9285396565833075,1.176211830524867,26.10147980432478,0.2999992370605504,-0.11572693455392624,0.19250020980835458,-0.1974725397251298,0.582472959341839,-0.0024861649583876044,0.38748658457509677,1.0385409535386394,67.70835816862616,20.42971807655858,0.1949863747667418,6,-0.1950006484985387,0.4900007247924769,1.8399982452392543,1.659997940063466,-0.39999961853028054,3,-0.0003139789250256042,3.2352518792774183,31.84000015258789,-4.818143986683313,31.85000038146973,2.142853250318484,31.989999771118164,-0.0003139789250256042
6891,2017-06-23,32.09000015258789,32.299999237060554,31.75,31.85000038146973,25792200.0,0.007535314544542038,-1.49999349768304,-4.000031789427014,58.29144042900886,52.86611593862883,-0.41321409638512563,-0.4201944655154577,0.6856500275105049,0.9675916762916543,24.677523640262688,0.549999237060554,0.03177092661514891,0.3999999999999986,-0.020776026555466842,0.820776026555464,0.18961198672226587,0.6103880132777313,0.7481703725049798,73.41780403537454,26.02288057715414,0.21038801327773207,6,-0.3400001525878906,-0.7550001144409144,1.5999984741210938,1.4199981689453054,-0.4400005340576172,4,-0.007167327551968916,1.499996026353255,31.85000038146973,3.2352518792774183,31.84000015258789,-4.818143986683313,31.85000038146973,-0.007167327551968916
6892,2017-06-26,32.240001678466804,32.5,32.18000030517578,32.220001220703125,22175000.0,0.004674400908870613,-5.399847415601755,0.08333532015675146,67.5257909334289,54.950036818322076,-0.45596523061086813,-0.5395788772447005,0.5408897007177558,0.8536733526764309,23.05269946419066,0.4099998474121094,0.03643358809603825,0.5130014419555735,0.03616522318657189,0.9898376607245787,0.2745833325710727,0.7514195513400743,0.5488054529088799,73.73753720775717,21.3567885272248,0.23841810938450209,6,-0.3900012969970774,-0.48000144958496804,0.2449979782104421,0.2449979782104421,-0.7200012207031321,0,-0.0037221693652138566,-1.49999349768304,32.09000015258789,1.499996026353255,31.85000038146973,3.2352518792774183,31.84000015258789,-0.0037221693652138566
6893,2017-06-27,31.76000022888184,32.259998321533196,31.76000022888184,32.09000015258789,23224200.0,-0.014888381656182115,-2.03029217119903,-16.499618538998348,53.16454269997962,55.03243929118064,0.037372274211289636,-0.05615587494873253,1.014537469064006,1.3564754773042402,22.021567669308414,0.49999809265135653,0.054354233429240395,0.028999996185305577,-0.44751823328394025,0.5055182256545514,-0.2092591185493191,0.26725911091993027,0.9804307766510014,25.2525310907533,-29.034599420385703,0.23825911473462377,6,0.09000015258788707,0.03499984741210582,0.6899995803832972,0.7249994277954066,-0.20000076293945312,1,-0.003148626597892501,-5.399847415601755,32.240001678466804,-1.49999349768304,32.09000015258789,1.499996026353255,31.85000038146973,-0.003148626597892501
6894,2017-06-28,32.080001831054695,32.279998779296875,31.76000022888184,31.78000068664551,17732300.0,0.0100756171242673,-2.05879647030436,-0.909094587174543,58.736061851839935,55.65589238199817,-0.23175193159593377,-0.3508271683907296,0.6898354365245254,1.0591314297606118,21.078103059777927,0.5199985504150355,0.12504164976148147,0.32150154113770313,-0.16943889785446942,0.8124419801298792,0.07603132164161508,0.5669717606337912,0.6130205711521555,47.50017881410598,-9.764793289869566,0.24547021949608805,6,-0.23000144958496804,-0.2850017547607493,0.3699979782104421,0.4049978256225515,-0.2800025939941442,2,-0.015897821294286074,-2.03029217119903,31.76000022888184,-5.399847415601755,32.240001678466804,-1.49999349768304,32.09000015258789,-0.015897821294286074
6895,2017-06-29,31.40999984741211,32.029998779296875,31.25,31.790000915527344,27664500.0,-0.020885347425198653,-1.2285655119045673,-1.2666653951057472,50.641008006563204,55.40325132776417,0.45997037827401144,0.3023872955524922,1.3478992457227221,1.7484443134362522,20.378642175426197,0.8300018310546946,0.13215609672654338,-0.3280004501342759,-0.8418348146829544,0.18583391441440256,-0.5849176324086152,-0.07108326785993668,1.236562123535272,12.79998779296875,-46.03559403080725,0.25691718227433924,6,0.4650001525878906,0.38500022888183594,1.0399999618530273,1.0749998092651367,0.43000030517578125,3,0.0035020888534205152,-2.05879647030436,32.080001831054695,-2.03029217119903,31.76000022888184,-5.399847415601755,32.240001678466804,0.0035020888534205152
6896,2017-06-30,31.29999923706055,31.790000915527344,31.29999923706055,31.790000915527344,23604600.0,-0.003502088853420404,-1.0000000000000144,1.289474476735422,50.80384412525917,54.77795406315066,0.579140570774392,0.3782236586764114,1.438634489995156,1.8749171270368343,20.13529929330125,0.4900016784667933,0.13379283588814772,-0.40400104522704794,-0.9399279071287658,0.13192581667466996,-0.6719644761779087,-0.1360376142761872,1.3010315112525497,3.9999389648440338,-57.08330203760529,0.2679634309508594,6,0.5750007629394496,0.4950008392333949,1.1500005722045863,1.1850004196166957,0.3700008392333949,4,0.004792381135309665,-1.2285655119045673,31.40999984741211,-2.05879647030436,32.080001831054695,-2.03029217119903,31.76000022888184,0.004792381135309665
6897,2017-07-03,31.32999992370605,31.63999938964844,31.03000068664551,31.09000015258789,14112100.0,0.0009584884145932282,-2.3888938927537056,-0.48979377350117576,43.12268185166832,53.27306803885912,0.4980485366320728,0.33134491350123696,1.3896422858345296,1.8646044168732097,19.88310878091025,0.6099987030029297,0.13623712264429244,-0.35250034332275604,-0.9129097551844687,0.20790906853895663,-0.6327050492536124,-0.0722956373918997,1.226410226425454,23.999975585899747,-32.96240781914055,0.28020470593085567,7,0.43500041961670277,0.43500041961670277,1.1199998855590856,1.154999732971195,0.2900009155273473,0,0.010213842821687802,-1.0000000000000144,31.29999923706055,-1.2285655119045673,31.40999984741211,-2.05879647030436,32.080001831054695,0.010213842821687802
6898,2017-07-05,31.11000061035156,31.270000457763672,30.729999542236328,30.85000038146973,24270300.0,-0.007022001720083937,-1.1599954223807434,1.083335320156707,41.281164877994414,52.25189654770347,0.6727911764008674,0.5437829143544164,1.5728726922903071,2.0995398607636666,19.674768213906052,0.600000381469723,0.13023520493466023,-0.5499997138977086,-1.1646289696141743,0.06462954181875702,-0.8573143417559415,-0.2426850860394758,1.4026813535619844,24.516210010262544,-30.985528108628596,0.307314627858232,7,0.5049991607666051,0.5049991607666051,1.3074998855590856,1.3749990463256871,-0.11000061035155895,2,0.013179036945299538,-2.3888938927537056,31.32999992370605,-1.0000000000000144,31.29999923706055,-1.2285655119045673,31.40999984741211,0.013179036945299538
6899,2017-07-06,30.71999931335449,31.020000457763672,30.670000076293945,30.989999771118164,20789100.0,-0.01253620345051687,1.1212026633374947,-1.0384623849173291,36.47801156402204,51.116060704418274,0.9914772598343156,0.910363643194561,1.9163018487572039,2.5022014091859184,19.404416465410502,0.44000053405761363,0.07328413975900006,-0.8955009460449261,-1.640434732304552,-0.15056715978530022,-1.2679678391747373,-0.523034052915115,1.7498290280654523,3.6764179958512515,-49.6626283788746,0.37246689312981207,7,0.865000724792484,0.865000724792484,1.692501068115238,1.7650003433227575,0.75,3,0.02734375557823454,-1.1599954223807434,31.11000061035156,-2.3888938927537056,31.32999992370605,-1.0000000000000144,31.29999923706055,0.02734375557823454
6900,2017-07-07,30.899999618530273,31.06999969482422,30.75,30.76000022888184,15860600.0,0.005859385065074996,-3.0,-0.5185153788552902,38.97284657467628,48.9695502761591,0.7404097871375086,0.7108923722798082,1.6915054558753866,2.3286917040077597,19.282747349745605,0.3500003814697301,0.024987721682112607,-0.6800005912780769,-1.4907969501101377,0.13079576755398747,-1.085398770694109,-0.2746024118620447,1.5278321728459332,20.5356580262703,-30.818023349515112,0.4053981794160318,7,0.6850004196166992,0.6850004196166992,0.9300003051757812,1.5850000381469727,0.9400005340576172,4,0.02912620160650614,1.1212026633374947,30.71999931335449,-1.1599954223807434,31.11000061035156,-2.3888938927537056,31.32999992370605,0.02912620160650614
6901,2017-07-10,30.979999542236328,31.09000015258789,30.81999969482422,30.8799991607666,15528800.0,0.0025889943266561577,-1.454557276991235,0.7142915531335331,33.333375299084736,45.17039298345419,0.5435589661527835,0.6326107160960603,1.5554322290847225,2.2502846063491404,18.56212806613651,0.2700004577636719,-0.006584650118320212,-0.580500602722168,-1.4303800998726786,0.2693788944283426,-1.0054403512974233,-0.15556085414691267,1.4066756300970198,31.95873045212048,-13.138198918598992,0.4249397485752562,7,0.49499988555908203,0.6050004959106445,1.012500286102295,1.505000114440918,1.1100006103515625,0,0.027759865172983123,-3.0,30.899999618530273,1.1212026633374947,30.71999931335449,-1.1599954223807434,31.11000061035156,0.027759865172983123
6902,2017-07-11,31.09000015258789,31.1200008392334,30.86000061035156,31.04999923706055,12806000.0,0.003550697610617881,4.199885561701387,0.400007629365392,37.333369784769125,43.41137377065302,0.2830402970586263,0.5375702233856643,1.379164297398333,2.134389421864455,17.773424610317733,0.2600002288818395,-0.031056212548627116,-0.4624999999999986,-1.3275624454134984,0.4025624454135013,-0.8950312227067485,-0.02996877729324865,1.2563415330834573,69.99996821087633,26.616362015478657,0.43253122270675,7,0.38499927520751953,0.49499988555908203,0.9549999237060547,1.3949995040893555,1.25,1,0.018655513697634296,-1.454557276991235,30.979999542236328,-3.0,30.899999618530273,1.1212026633374947,30.71999931335449,0.018655513697634296
6903,2017-07-12,31.15999984741211,31.440000534057614,31.149999618530273,31.25,18586200.0,0.0022515179955182596,-4.272714662227706,-2.2499523173757483,38.88891659176507,41.206135408422476,0.1329625212918195,0.4480104633783313,1.2455681381146988,2.046387998324498,17.035897004280365,0.350000381469723,-0.10620400781304795,-0.3655002593994148,-1.2447705218782588,0.5137700030794292,-0.8051353906388385,0.074134871840009,1.1468150213304824,63.636296079781914,22.23956158634492,0.43963513123942255,7,0.18999958038330078,0.4250001907348633,0.9025001525878906,1.3249998092651367,-0.11999893188476562,2,0.014762547948455662,4.199885561701387,31.09000015258789,-1.454557276991235,30.979999542236328,-3.0,30.899999618530273,0.014762547948455662
6904,2017-07-13,31.270000457763672,31.28000068664551,31.07999992370605,31.26000022888184,15934200.0,0.0035301864855656895,12.33307902600024,-0.11111346585847788,40.82281327051976,40.115224882195434,-0.11624423610065548,0.3288813931051848,1.0632338052225379,1.9166070983493313,16.709373444625868,0.20000076293946023,-0.22089463697140133,-0.23899965286254954,-1.1247448587155873,0.6467455529904882,-0.6818722557890702,0.2038729500639711,0.998078130388734,75.3623268529605,35.753265910805425,0.4428726029265191,7,-0.039999961853027344,0.3149995803833008,0.7924995422363281,1.2149991989135742,-0.8999996185302734,3,-0.00863448844934811,-4.272714662227706,31.15999984741211,4.199885561701387,31.09000015258789,-1.454557276991235,30.979999542236328,-0.00863448844934811
6905,2017-07-14,31.420000076293945,31.45000076293945,31.270000457763672,31.3700008392334,13573100.0,0.004796917695376379,2.2727146622279175,4.999809269503969,39.08797945288465,38.81346214082049,-0.29578063859926473,0.17526638608566714,0.8408297830592062,1.7412714389964492,16.04360993518916,0.1800003051757777,-0.27101890402946793,-0.08100004196166921,-0.9669353777426508,0.8049352938193124,-0.5239677098521618,0.36196762592882337,0.8101169568800799,95.2379943203498,57.4308770951745,0.442967667890491,7,-0.2650003433227539,0.16499996185302734,0.6775002479553223,1.0649995803833008,-0.7399997711181641,4,0.001591318807738329,12.33307902600024,31.270000457763672,-4.272714662227706,31.15999984741211,4.199885561701387,31.09000015258789,0.001591318807738329
6906,2017-07-17,31.5,31.63999938964844,31.45000076293945,31.5,16427500.0,0.0025461465153342466,-2.8000305180436653,0.0,37.66667005749997,38.20723860813512,-0.3849036946151081,0.08962290449611388,0.6901188845063686,1.636782154198194,15.147144624826328,0.21999931335449574,-0.3700466247467027,0.005499839782714844,-0.8783555900851994,0.889355269650629,-0.43642787515124226,0.44742755471667195,0.6929147092952093,82.05133221174508,46.77374112165444,0.4419277149339575,7,-0.3450002670288086,0.08500003814697266,0.5975003242492676,0.9849996566772461,-0.22999954223632812,0,0.010793655637710842,2.2727146622279175,31.420000076293945,12.33307902600024,31.270000457763672,-4.272714662227706,31.15999984741211,0.010793655637710842
6907,2017-07-18,31.51000022888184,31.51000022888184,31.170000076293945,31.40999984741211,15530700.0,0.0003174675835504459,5.7999771119033054,100.0,45.05930105273317,38.62703151643942,-0.40977830717744723,0.044078438350052096,0.6012960432726935,1.6029004394907922,15.313809891846745,0.3400001525878942,-0.39763016967489406,0.03950004577637145,-0.8132234435591421,0.892223535111885,-0.3868616988913871,0.46586179044413,0.6464562030121321,76.78584201007519,38.57786923686687,0.4263617446677573,7,-0.3550004959106481,0.07499980926513317,0.5199999809265101,0.9749994277954066,-0.5900001525878942,1,0.01840685241171247,-2.8000305180436653,31.5,2.2727146622279175,31.420000076293945,12.33307902600024,31.270000457763672,0.01840685241171247
6908,2017-07-19,31.899999618530273,32.049999237060554,31.459999084472656,31.51000022888184,21567900.0,0.012377003707253698,-1.4081556391153336,3.8999790192449004,46.53842457658749,39.74485518450225,-0.7553664434480112,-0.3604642643894209,0.1386044596571594,1.1865741597298438,15.439312832602624,0.5900001525878977,-0.40900873006025407,0.4269994735717759,-0.430687351531887,1.2846862986754424,-0.0018439389800555261,0.8558428861236074,0.2207277015104836,84.53611085439391,45.54121742946924,0.42884341255183267,7,-0.49999999999999645,-0.3149995803833008,0.13000059127807617,0.5850000381469727,-0.6599998474121094,2,0.013793120354836264,5.7999771119033054,31.51000022888184,-2.8000305180436653,31.5,2.2727146622279175,31.420000076293945,0.013793120354836264
6909,2017-07-20,31.86000061035156,32.049999237060554,31.76000022888184,31.90999984741211,16389500.0,-0.0012538874187157933,-1.3199920654297819,-0.1282033725889222,61.42133208371409,42.23913135217311,-0.5997192629949204,-0.3361232595461736,0.11652049588254698,1.2007044605775299,14.990973143574854,0.2899990081787145,-0.3969224280659205,0.38600044250487997,-0.47353273936486673,1.2455336243746267,-0.0437661484299916,0.8157670334397515,0.2257121800730495,78.40922637432082,34.609564536488485,0.4297665909348727,7,-0.4250011444091726,-0.2750005722045863,0.16999959945679066,0.6249990463256871,-0.4200000762939453,3,-0.02573759193707581,-1.4081556391153336,31.899999618530273,5.7999771119033054,31.51000022888184,-2.8000305180436653,31.5,-0.02573759193707581
6910,2017-07-21,31.84000015258789,32.029998779296875,31.709999084472656,31.86000061035156,13973800.0,-0.0006277607464065804,-1.2856909306412718,0.40001525902179724,64.3617183172324,45.68672502085619,-0.4831675817023289,-0.33403663946126727,0.07808362068978525,1.1957346253225865,14.795024407643934,0.31999969482421875,-0.35904364227519636,0.36649999618530416,-0.49212337679078644,1.2251233691613912,-0.06281169030274114,0.7958116826733495,0.21139839881289646,76.13644491550158,26.174552408755375,0.429311686488044,7,-0.38500022888183594,-0.25500011444091797,0.1550002098083496,0.6449995040893555,-0.2999992370605469,4,-0.04616831992178916,-1.3199920654297819,31.86000061035156,-1.4081556391153336,31.899999618530273,5.7999771119033054,31.51000022888184,-0.04616831992178916
6911,2017-07-24,31.86000061035156,31.93000030517578,31.65999984741211,31.86000061035156,15504100.0,0.0006281550775069089,2.857166212533864,-0.0,64.17113499432385,48.668698933028935,-0.4081319824001497,-0.39226310602018444,0.002219576819179281,1.1464752410124852,15.276303389141631,0.2700004577636719,-0.26215562614422083,0.39800043106078675,-0.4315241410931172,1.2275250032146872,-0.01676185501616345,0.812762717137737,0.18999862670899503,78.40922637432082,24.123854941583986,0.4147622860769506,7,-0.29500102996825817,-0.2750005722045863,0.1324992179870641,0.6249990463256871,-0.3800010681152308,0,-0.03703704590615686,-1.2856909306412718,31.84000015258789,-1.3199920654297819,31.86000061035156,-1.4081556391153336,31.899999618530273,-0.03703704590615686
6912,2017-07-25,32.11999893188477,32.25,31.8799991607666,31.899999618530273,14990000.0,0.008160650237047928,-1.8461577962806734,100.0,76.43974874923869,52.841013617192665,-0.5662022727218172,-0.6974724694990329,-0.3059700781027779,0.8592311733417901,16.260822724054947,0.38999938964844105,-0.1716077482875633,0.6639988899231035,-0.14326853694876007,1.471266316794967,0.26036517648716995,1.067632603359037,-1.7499980926513743,83.54418766357396,24.44011900144495,0.4036337134359323,7,-0.4549989700317454,-0.5349988937378001,-0.14749908447266336,0.36500072479247336,-0.12999916076660867,1,-0.02646321613906799,2.857166212533864,31.86000061035156,-1.2856909306412718,31.84000015258789,-1.3199920654297819,31.86000061035156,-0.02646321613906799
6913,2017-07-26,31.65999984741211,32.22999954223633,31.51000022888184,32.11999893188477,21941500.0,-0.014321267116109149,1.1176440889048576,-2.0909114553982118,73.73741557804762,56.498191651362426,-0.031088798620046987,-0.2586082700854817,0.07435330342648783,1.2906297257537247,16.485832784020754,0.7199993133544886,-0.07254255261856102,0.20899982452392507,-0.5915503969167162,1.0095500459645663,-0.19127528619639733,0.6092749352442475,-1.2523990249633776,20.270224989882934,-43.9512562102328,0.4002751107203207,7,0.05000019073486328,-0.07499980926513672,0.3250002861022949,0.8249998092651367,0.5499992370605469,2,-0.02337333463943947,-1.8461577962806734,32.11999893188477,2.857166212533864,31.86000061035156,-1.2856909306412718,31.84000015258789,-0.02337333463943947
6914,2017-07-27,31.56999969482422,31.75,31.209999084472656,31.729999542236328,21437400.0,-0.0028427085603807134,4.399988555951858,0.3478264475146315,67.72489335484893,59.680070973802906,0.11839160141040139,-0.22005771958609444,0.07973255840037297,1.352812392952032,16.96934764786477,0.5400009155273438,0.00777519721378539,0.1444997787475586,-0.6023808443181409,0.8913804018132545,-0.22894053278529114,0.5179400902804083,-1.1255508888244634,34.61541283057624,-33.68076322711409,0.37344031153284873,7,0.1400003433227539,0.015000343322753906,0.4500002861022949,0.9149999618530273,0.7299995422363352,3,-0.010452959356859193,1.1176440889048576,31.65999984741211,-1.8461577962806734,32.11999893188477,2.857166212533864,31.86000061035156,-0.010452959356859193
6915,2017-07-28,31.520000457763672,31.60000038146973,31.26000022888184,31.45000076293945,15771000.0,-0.0015837579202999663,1.9565289502926457,-0.43749850988248173,64.51617865119445,62.663349706435625,0.20569909770453165,-0.17011695732587384,0.05825939011698722,1.3742612872961217,16.633793254369778,0.3400001525878906,0.08285285320904379,0.0890005111694343,-0.6590187332795878,0.83701975561846,-0.28500911105507853,0.46301013339394714,-1.0394406278839128,29.807798114660894,-41.30503093929927,0.37400962222451223,7,0.18999958038330078,0.06499958038330078,0.4675002098083496,0.9649991989135742,0.10000038146972656,4,-0.002538068608636479,4.399988555951858,31.56999969482422,1.1176440889048576,31.65999984741211,-1.8461577962806734,32.11999893188477,-0.002538068608636479
6916,2017-07-31,31.45000076293945,31.59000015258789,31.3700008392334,31.540000915527344,19256400.0,-0.002220802468515859,1.3157989840785431,-1.2857220708446722,59.890149046008936,64.3112217056885,0.29933926259883137,-0.09307535222817975,0.1331602155565328,1.4178878375180268,16.28010508449318,0.2199993133544922,0.1471408659272555,0.011500740051264557,-0.7339917605356909,0.7569932406382165,-0.3612455102422132,0.3842469903447423,-0.9340521296572852,23.07706415288085,-46.18641137593994,0.3727462502934761,7,0.27999877929687855,0.13499927520752308,0.5474996566772496,1.0349988937377965,0.42000007629394887,0,0.0028616899969664544,1.9565289502926457,31.520000457763672,4.399988555951858,31.56999969482422,1.1176440889048576,31.65999984741211,0.0028616899969664544
6917,2017-08-01,31.649999618530273,31.65999984741211,31.43000030517578,31.59000015258789,12962800.0,0.006359263934470283,4.749994039529838,-0.6666596024244216,62.564128647568864,66.09185549135309,0.1355413732348687,-0.28234753845254446,-0.05403200550075837,1.1916127302863657,15.431759926563771,0.22999954223632812,0.21521190258660639,0.1954996109008782,-0.553913547896542,0.9449127696982984,-0.17920696849783369,0.5702061902995901,-1.0993699579137513,43.13728790105727,-25.729338383414436,0.3747065793987106,8,0.07999992370605469,-0.06499958038330078,-0.10749959945678711,0.8350000381469727,0.11000061035156605,1,-0.005371250500566083,1.3157989840785431,31.45000076293945,1.9565289502926457,31.520000457763672,4.399988555951858,31.56999969482422,-0.005371250500566083
6918,2017-08-02,31.520000457763672,31.56999969482422,31.25,31.56999969482422,15845600.0,-0.004107398493947811,11.800183108262761,-0.8333280350955272,56.345198306811035,65.52784062725274,0.23017433734505133,-0.12654535000335798,0.07527678880334321,1.2912792026080595,14.24673610850315,0.39999961853027344,0.28262541366543914,0.045000457763670454,-0.6869617029994899,0.7769626185268308,-0.3209806226179097,0.4109815381452506,-0.9353833903594797,57.40756439056782,-10.197979459263045,0.3659810803815795,8,0.20999908447265625,-0.04500102996826172,0.2849998474121094,0.9649991989135742,-0.04000091552734375,2,0.014911145511697699,4.749994039529838,31.649999618530273,1.3157989840785431,31.45000076293945,1.9565289502926457,31.520000457763672,0.014911145511697699
6919,2017-08-03,31.559999465942386,31.71999931335449,31.43000030517578,31.59000015258789,14420800.0,0.0012690040481537768,1.0000000000000244,0.600022888532774,53.76343865492451,64.35025399810743,0.15996718261219556,-0.10581203828806451,0.029557523224521987,1.2234268961808716,12.778895173429383,0.2899990081787074,0.3232294620253562,0.04299945831299112,-0.5972011241208612,0.6832000407468435,-0.2771008329039333,0.3630997495299155,-0.9420747398862765,65.95742953959909,1.7708987087028873,0.320100291216926,8,0.17000007629394176,-0.08500003814697621,0.2625007629394496,0.9250001907348597,0.629999160766598,3,0.020595679009174583,11.800183108262761,31.520000457763672,4.749994039529838,31.649999618530273,1.3157989840785431,31.45000076293945,0.020595679009174583
6920,2017-08-04,31.79999923706055,31.90999984741211,31.57999992370605,31.670000076293945,16929500.0,0.00760455561405049,-1.1290354336764257,-4.33320617966876,57.4257500533493,63.600766782443586,-0.09644572732071666,-0.289786471718152,-0.20478737284666693,0.9563672913064458,11.195821877486079,0.350000381469723,0.33727085563249304,0.23799924850464294,-0.34341804893118777,0.8194165459404772,-0.05270940021327419,0.5287078972225601,-1.1494330055255624,83.33323700257257,20.522203650475504,0.2907086487179166,8,-0.0699996948242223,-0.33999919891357777,0.02250099182128551,0.6850004196166957,0.610000610351559,4,0.01572327081748126,1.0000000000000244,31.559999465942386,11.800183108262761,31.520000457763672,4.749994039529838,31.649999618530273,0.01572327081748126
6921,2017-08-07,31.84000015258789,31.8799991607666,31.690000534057614,31.790000915527344,11877400.0,0.0012578904555671233,1.9231175538471115,0.3846119987675409,58.04880408862391,61.55732848681972,-0.15598561702078584,-0.27621658616886435,-0.23694013646090184,0.8873483269166798,9.58076739154591,0.18999862670898793,0.31534297005901735,0.2350001335144043,-0.2896146864989788,0.759614953527791,-0.027307276492287258,0.49730754352109585,-1.1574452456836006,89.39398318064907,27.17953223985556,0.262307410006693,8,-0.12000083923339844,-0.38000011444091797,-0.005000114440917969,0.6449995040893555,0.3400001525878906,0,-0.0069095261400811125,-1.1290354336764257,31.79999923706055,1.0000000000000244,31.559999465942386,11.800183108262761,31.520000457763672,-0.0069095261400811125
6922,2017-08-08,31.670000076293945,32.0,31.60000038146973,31.75,15375700.0,-0.005339198350478913,-2.6363715179942417,-1.6000228885328451,43.71583959042953,58.221597821528825,-0.06317413450303278,-0.0638079082096148,-0.06283977015095132,1.0272069208312757,7.9459811074119795,0.3999996185302699,0.28335550227825124,0.03600006103515696,-0.42954512449919946,0.5015452465695134,-0.19677253173202303,0.26877265380233695,-0.9560962675277409,56.00001017252604,-3.250826292430851,0.2327725927671782,8,-0.06500053405761719,-0.21000003814697266,0.16499996185302734,0.8149995803833008,0.5199985504150391,1,0.0063151487987889166,1.9231175538471115,31.84000015258789,-1.1290354336764257,31.79999923706055,1.0000000000000244,31.559999465942386,0.0063151487987889166
6923,2017-08-09,31.6200008392334,31.68000030517578,31.36000061035156,31.54999923706055,16131300.0,-0.00157875708683608,2.3684083722331346,-0.8750208616455222,43.47824734862204,55.52752604305917,-0.021730648515713824,0.023632057717218657,-0.015039535115704439,1.0464679301058837,7.193281496624822,0.3199996948242223,0.24674657957927693,-0.03699922561645508,-0.4459563823261732,0.3719579310932595,-0.24147780397131413,0.16747935273840397,-0.8753751066425188,40.62507450587735,-15.533051932748322,0.2044785783548576,8,0.0049991607666015625,-0.16000080108642578,0.14499950408935547,0.8649988174438477,0.8199977874755859,2,0.004427558062387371,-2.6363715179942417,31.670000076293945,1.9231175538471115,31.84000015258789,-1.1290354336764257,31.79999923706055,0.004427558062387371
6924,2017-08-10,31.0,31.559999465942386,31.0,31.559999465942386,23517400.0,-0.01960786915805879,-1.0000000000000127,-7.99980926950265,32.78684552006645,52.002044584044945,0.5687197699238595,0.6560015397018546,0.6003481753804998,1.6310148611057684,6.5440477476467915,0.6200008392333984,0.1400446591479536,-0.6435000419616692,-1.1187071808595448,-0.16829290306379363,-0.8811036114106088,-0.40589647251272964,-0.2252667820609382,0.0,-51.41556207987142,0.23760356944893846,8,0.5,0.46000003814697266,0.6149997711181641,1.484999656677246,1.5200004577636719,3,0.015483856201171875,2.3684083722331346,31.6200008392334,-2.6363715179942417,31.670000076293945,1.9231175538471115,31.84000015258789,0.015483856201171875
6925,2017-08-11,31.46999931335449,31.54999923706055,31.040000915527344,31.229999542236328,20756600.0,0.01516126817272534,1.5499940395298106,-0.4285714285714195,43.25255793171682,50.15342334912361,0.10156226326050799,0.20020470273968627,0.12175308850768829,1.134321550460708,6.29860801325694,0.5499992370605504,0.0772081462671288,-0.17600069046021005,-0.6467624337681492,0.29476105284772913,-0.41138156211417964,0.05938018119375954,-0.6657607597742086,46.99993133544886,-0.9597587778428434,0.23538087165397034,8,0.030000686645511365,0.030000686645511365,0.11500072479248402,1.0150003433227575,1.0200023651123153,4,0.02287891099663808,-1.0000000000000127,31.0,2.3684083722331346,31.6200008392334,-2.6363715179942417,31.670000076293945,0.02287891099663808
6926,2017-08-14,31.84000015258789,31.88999938964844,31.559999465942386,31.690000534057614,21761600.0,0.011757256031346364,1.6400195313989376,0.6249990065883304,45.333347744430114,48.23889213766374,-0.23166100862400185,-0.15074702965086573,-0.25787937085139845,0.7359945167337258,6.194369663123108,0.4200000762939524,0.04471593128110385,0.17700014114380025,-0.29611250628434505,0.6501127885719491,-0.0595561825702724,0.4135564648578729,-1.0068463700792165,84.00001525878906,38.866796197010274,0.236556323714074,8,-0.3400001525878906,-0.30500030517578125,-0.25500011444091797,0.6449995040893555,0.759998321533196,0,0.017902000379792504,1.5499940395298106,31.46999931335449,-1.0000000000000127,31.0,2.3684083722331346,31.6200008392334,0.017902000379792504
6927,2017-08-15,32.09000015258789,32.209999084472656,31.84000015258789,31.85000038146973,25251500.0,0.007851758756341587,-1.8461431243810293,1.6000025431379163,57.7061066667031,48.39010417765175,-0.46118141356448206,-0.3742552232554601,-0.5077122317713325,0.46106987799856824,5.545026314215933,0.3699989318847656,0.03024530819422111,0.3980001449584947,-0.10573729354045724,0.9017375834574466,0.14613142570901871,0.6498688642079706,-1.2285094457293901,90.08272539833666,40.07760382899648,0.2518687192494755,8,-0.4850006103515625,-0.5349998474121094,-0.5600004196166992,0.39499950408935547,0.6100006103515554,1,0.002804616770331503,1.6400195313989376,31.84000015258789,1.5499940395298106,31.46999931335449,-1.0000000000000127,31.0,0.002804616770331503
6928,2017-08-16,32.34000015258789,32.470001220703125,32.060001373291016,32.09999847412109,29052000.0,0.007790588931481768,-1.5625320379090422,1.0000079472935937,63.05086871738104,49.422040851258025,-0.6511025698253299,-0.6214641219185424,-0.7481890159878333,0.18542983551039072,6.088529319876294,0.4099998474121094,0.04039964313111,0.6260001182556145,0.05066872465000216,1.2013315118612304,0.33833442145280657,0.9136658150584225,-1.450739259866559,91.15639726795241,37.585080242497995,0.2876656968028071,8,-0.6049995422363281,-0.6049995422363281,-0.8100004196166992,0.14499950408935547,1.029998779296882,2,-0.004638266084451503,-1.8461431243810293,32.09000015258789,1.6400195313989376,31.84000015258789,1.5499940395298106,31.46999931335449,-0.004638266084451503
6929,2017-08-17,31.040000915527344,31.770000457763672,30.85000038146973,31.489999771118164,53288800.0,-0.04019787355988991,-1.2168678574957763,-1.8749821187315665,44.285715583231315,47.96203702124492,0.6340555522460747,0.6471317492672881,0.5448117472730338,1.4534063409845857,6.814958638897062,1.4899997711181605,-0.0036986513467454074,-0.63299913406372,-1.2772642279497788,0.0112659598223388,-0.9551316810067512,-0.3108665871206888,1.4300003051757812,11.728421952393822,-42.99616188806096,0.3221325469430295,8,0.619999885559082,0.619999885559082,0.42749881744384766,1.4449987411499023,2.6800003051757812,3,0.045103017715482974,-1.5625320379090422,32.34000015258789,-1.8461431243810293,32.09000015258789,1.6400195313989376,31.84000015258789,0.045103017715482974
6930,2017-08-18,30.3700008392334,31.059999465942386,30.36000061035156,31.0,34802200.0,-0.021585053367662366,-1.1538438966275104,1.4000016954253187,38.7499945362379,45.817724848757585,1.206784784567862,1.2662793233165779,1.19988359697426,2.08668357186761,7.8699115284523335,0.6999988555908274,-0.042835251379344186,-1.22949924468994,-2.0919914947760745,-0.36700699460380193,-1.6607453697330072,-0.7982531196468727,2.1000003814697266,0.47394435967358617,-55.84743192632828,0.43124612504306853,8,1.0450000762939453,1.0450000762939453,1.0374994277954102,2.1149988174438477,3.3899974822997976,4,0.0707935317457351,-1.2168678574957763,31.040000915527344,-1.5625320379090422,32.34000015258789,-1.8461431243810293,32.09000015258789,0.0707935317457351
6931,2017-08-21,30.68000030517578,30.79999923706055,30.36000061035156,30.3700008392334,24198400.0,0.010207423687058625,-1.6666589602057482,-0.49206329983863206,40.122202440863425,45.418431832139134,0.7989536494334928,0.9100007241291337,0.8859874313091218,1.745861856857232,8.870593765609874,0.4399986267089915,-0.07421724518052031,-0.8604997634887681,-1.8054576260709183,0.08445809909338209,-1.3329786947798468,-0.388020832197693,1.7056008911132778,15.165857926974926,-41.05423395555971,0.47247893129107515,8,0.7350006103515625,0.7350006103515625,0.6899995803833008,1.8049993515014648,2.799999237060547,0,0.058996132832034975,-1.1538438966275104,30.3700008392334,-1.2168678574957763,31.040000915527344,-1.5625320379090422,32.34000015258789,0.058996132832034975
6932,2017-08-22,31.270000457763672,31.32999992370605,30.75,30.85000038146973,24747200.0,0.019230774013009322,1.148151811101511,1.3548412898621054,47.67225279584688,45.88443243738634,0.16343335250750002,0.26673120578025333,0.30273466839940255,1.1281573637458422,9.12544041288489,0.6499996185302699,-0.12310439446677535,-0.22799968719482422,-1.1390680833203177,0.6830687089306657,-0.683533885257571,0.22753451086792253,1.034576715087887,43.127942378201006,-12.407323935147929,0.4555341980627458,8,0.14500045776367188,0.14500045776367188,0.09999942779541016,1.2149991989135742,2.0799980163574148,1,0.04253271496282318,-1.6666589602057482,30.68000030517578,-1.1538438966275104,30.3700008392334,-1.2168678574957763,31.040000915527344,0.04253271496282318
6933,2017-08-23,30.920000076293945,31.399999618530273,30.90999984741211,31.209999084472656,22436600.0,-0.01119284861995673,-2.1612942920955645,-0.6904737035708343,44.36620285860499,47.17102769722395,0.45113844942169834,0.5886294728635733,0.6410474320037345,1.4471789196704705,9.66140849239588,0.48999977111816406,-0.19077407163836568,-0.5410000801086419,-1.4839157038615198,0.4019155436442361,-1.0124578919850826,-0.06954226823220111,1.3067940340576172,39.7162784783416,-13.901647209527987,0.47145781187643915,8,0.49500083923339844,0.49500083923339844,0.4499998092651367,1.5649995803833008,2.710000991821289,2,0.057567939270809054,1.148151811101511,31.270000457763672,-1.6666589602057482,30.68000030517578,-1.1538438966275104,30.3700008392334,0.057567939270809054
6934,2017-08-24,31.239999771118164,31.399999618530273,30.899999618530273,30.95000076293945,22576100.0,0.01034927859102952,-1.564094036865503,-1.0000000000000122,45.13889371796868,47.38062056236304,0.18859575773238646,0.25575193265433427,0.3160613747719232,1.101259410060429,9.646794203181104,0.5,-0.20808624802332432,-0.20450038909912038,-1.15092770692398,0.7419269287257393,-0.6777140480115484,0.2687132698133077,0.912122599233399,84.61538461538467,33.32050129261327,0.47321365891242934,8,0.1750011444091797,0.1750011444091797,0.252500057220459,1.244999885559082,2.510000228881836,3,0.06818179181729134,-2.1612942920955645,30.920000076293945,1.148151811101511,31.270000457763672,-1.6666589602057482,30.68000030517578,0.06818179181729134
6935,2017-08-25,31.440000534057614,31.79999923706055,31.36000061035156,31.38999938964844,19558300.0,0.00640207312435237,-7.000069358949518,0.1724183290253149,46.62162488703306,47.52376246709671,-0.018000814306876833,0.05212284127007294,0.11394024095242727,0.8789531308916771,9.368494405037621,0.5599994659423864,-0.21865528547221302,-0.000499629974367366,-0.9462593774746217,0.9452601175258906,-0.4733795037244981,0.4723802437757634,0.6404369658939508,75.00006622744587,27.346146670128107,0.47287987375012897,8,-0.024999618530269885,-0.024999618530269885,0.0699992179870641,1.0449991226196325,2.409997940063473,4,0.07251910457748512,-1.564094036865503,31.239999771118164,-2.1612942920955645,30.920000076293945,1.148151811101511,31.270000457763672,0.07251910457748512
6936,2017-08-28,31.540000915527344,31.65999984741211,31.40999984741211,31.60000038146973,12958900.0,0.0031806736568404936,1.7778025028875397,-1.1999618539006802,48.88889613427734,46.54407240793829,-0.18442562640063187,-0.042993542373306326,0.011325912858652032,0.7635488090659948,9.075154939989414,0.25,-0.14115197999915452,0.0950007438659668,-0.8518052176650954,1.0418067053970255,-0.3784022368995643,0.5684037246314979,0.4716191088402226,75.23823709995578,27.456951287638084,0.4734029807655294,8,-0.125,-0.125,-0.020000934600830078,0.8749990463256836,1.8999977111816406,0,0.070386726111759,-7.000069358949518,31.440000534057614,-1.564094036865503,31.239999771118164,-2.1612942920955645,30.920000076293945,0.070386726111759
6937,2017-08-29,31.479999542236328,31.6299991607666,31.190000534057614,31.26000022888184,16362700.0,-0.0019023897130413525,-1.444445621824357,-3.666687859617615,48.80545019755371,44.961248127957475,-0.2459128354714757,0.0038144047111607904,0.05635655313671606,0.806363551963102,9.07975868197143,0.4399986267089879,-0.12486294353512406,0.043499374389647016,-0.8985982228768989,0.985596971656193,-0.42754942424362596,0.51454817302292,0.46555570557059767,64.44446328246336,15.107019594234984,0.47104879863327354,8,-0.39999961853027344,-0.06499862670898438,0.0950002670288086,0.9350004196166992,2.1100006103515625,1,0.06353240244862857,1.7778025028875397,31.540000915527344,-7.000069358949518,31.440000534057614,-1.564094036865503,31.239999771118164,0.06353240244862857
6938,2017-08-30,31.989999771118164,32.200000762939446,31.420000076293945,31.46999931335449,22988700.0,0.01620076989510677,-1.5161355819576585,2.363645821593042,58.608690806284095,46.55268981940778,-0.9060640331425169,-0.4945237581571398,-0.45848353634685424,0.2838839387739256,8.71215402360427,0.7800006866455007,-0.1315922366831579,0.5299996376037583,-0.443782677620959,1.5037819528284793,0.04310847999139966,1.016890795216117,-1.6299991607666051,83.84609177273273,27.100079890757172,0.4868911576123598,8,-0.7099990844726634,-0.5749988555908203,-0.36499977111816406,0.4250001907348633,1.760000228881836,2,0.04251324516203292,-1.444445621824357,31.479999542236328,1.7778025028875397,31.540000915527344,-7.000069358949518,31.440000534057614,0.04251324516203292
6939,2017-08-31,32.209999084472656,32.34000015258789,31.989999771118164,32.09999847412109,27800200.0,0.006877127693921237,-1.1212271839273122,0.21153944907018057,56.727268313574974,48.55016468355635,-1.053424605886832,-0.6991770900405996,-0.6805436999122492,0.05175948795837115,8.794783418426269,0.35000038146972656,-0.19959042070087918,0.7174989700317376,-0.3121223781100255,1.7471203181735007,0.20268829596085425,1.2323096441026173,-1.813198471069338,88.69555554449849,29.447853587529792,0.5148106740708807,8,-0.8599987030029297,-0.7949981689453125,-0.5624990463256836,0.2050008773803711,1.5499992370605398,3,0.04408575051239638,-1.5161355819576585,31.989999771118164,-1.444445621824357,31.479999542236328,1.7778025028875397,31.540000915527344,0.04408575051239638
6940,2017-09-01,32.299999237060554,32.34999847412109,32.029998779296875,32.220001220703125,14686600.0,0.002794168120025864,2.55562148988046,0.7272506588986166,54.406120468403856,50.13726668661639,-0.9396814348317442,-0.7903178785347542,-0.7719237699313908,-0.048528506562760754,9.361307604653033,0.31999969482421164,-0.3129052061123829,0.7824991226196367,-0.30140898139235617,1.8664072266316296,0.24054507061364205,1.3244531746256314,-1.8254706420898543,95.6897132888187,37.93829216954994,0.5419540520059964,9,-0.7500000000000107,-0.8849983215332102,-0.6524991989135813,0.11500072479247336,1.25,4,0.04489166554764923,-1.1212271839273122,32.209999084472656,-1.5161355819576585,31.989999771118164,-1.444445621824357,31.479999542236328,0.04489166554764923
6941,2017-09-05,31.6200008392334,32.240001678466804,31.459999084472656,32.150001525878906,32475500.0,-0.02105258247334374,1.1971873362973071,-6.62517285775536,45.84071376028914,49.9337623493322,-0.12552150802958195,-0.13454451800591372,-0.10897247492236772,0.621913580052464,9.791846744260237,0.8400001525878977,-0.27065274628103353,0.1135006904602065,-0.9610518317616084,1.1880532126820214,-0.4237755706506974,0.6507769515711139,-1.0329440515136739,37.06905765300376,-15.907244796076604,0.537276261110907,9,0.0049982070922816035,-0.2049999237060547,0.02749919891357422,0.7300004959106445,1.9699993133544922,1,0.07052490751742035,2.55562148988046,32.299999237060554,-1.1212271839273122,32.209999084472656,-1.5161355819576585,31.989999771118164,0.07052490751742035
6942,2017-09-06,31.8700008392334,31.90999984741211,31.6299991607666,31.75,16962300.0,0.007906388151951216,1.8000228883145617,-0.22641638446340595,45.84071376028914,50.097596893963775,-0.3145380318243767,-0.38872272509120265,-0.3783017675857181,0.36690743101208056,10.291342427194145,0.28999900817871094,-0.1261757532341008,0.35350065231323313,-0.7311336876926475,1.4381349923191138,-0.18881651768970897,0.8958178223161717,-1.1771675503295924,48.387262170648896,0.2305507549494692,0.5423171700029394,9,-0.2450017929077184,-0.4549999237060547,-0.21250104904174805,0.4700002670288086,1.3899974822997976,2,0.04926255871141527,1.1971873362973071,31.6200008392334,2.55562148988046,32.299999237060554,-1.1212271839273122,32.209999084472656,0.04926255871141527
6943,2017-09-07,31.76000022888184,31.96999931335449,31.739999771118164,31.959999084472656,14751700.0,-0.003451540867741132,1.0909114553982822,-1.6666454740522632,58.07173938609904,51.53457974597826,-0.08141435582713186,-0.2821625596113506,-0.27383294588355156,0.4681776234869979,10.445584348802603,0.22999954223632457,-0.0018937250845638687,0.2365000724792523,-0.8527440148700727,1.3257441598285737,-0.3081219711954084,0.781122116153913,-0.9677370288649954,33.70801687040374,-18.269418515301986,0.5446220436746613,9,0.009999275207508873,-0.34499931335449574,-0.1025004386901891,-0.32499980926514027,1.7100009918212855,3,0.05761964453771906,1.8000228883145617,31.8700008392334,1.1971873362973071,31.6200008392334,2.55562148988046,32.299999237060554,0.05761964453771906
6944,2017-09-08,31.479999542236328,31.78000068664551,31.459999084472656,31.68000030517578,15339500.0,-0.008816142463087373,-1.6666613685131029,1.0000095367977517,63.63634233473435,53.42510390683396,0.2639697102996621,0.03756844232566792,-0.01304792023069723,0.73677307905497,10.0019796972661,0.3200016021728551,0.03413310365799305,-0.06750059127807617,-1.128976242417906,0.99397505986175,-0.5982384168479911,0.4632372342918387,-0.5942722257732278,2.2472439864899796,-53.92161218710311,0.5307378255699133,9,0.28999996185302024,-0.06499862670898438,0.12249994277954102,0.10500049591064453,2.0600013732910156,4,0.07210929132060628,1.0909114553982822,31.76000022888184,1.8000228883145617,31.8700008392334,1.1971873362973071,31.6200008392334,0.07210929132060628
6945,2017-09-11,32.189998626708984,32.299999237060554,31.670000076293945,31.709999084472656,22440800.0,0.02255397378643731,-1.250006811989126,-2.399988555951859,66.89035692584977,55.42526621700868,-0.3670537308924757,-0.6489989112160615,-0.7128091285209095,0.019700874759578824,9.403230071305707,0.8199996948242259,0.14461854955142073,0.6064985275268562,-0.4920984855472881,1.7050955406009969,0.057200020989782274,1.1557970340639265,-1.216415040786405,86.9046916226531,24.493819515879885,0.5492985065370706,9,-0.419999122619636,-0.7749977111816406,-0.5874991416931152,-0.6049985885620117,1.4099998474121023,0,0.048772903442174664,-1.6666613685131029,31.479999542236328,1.0909114553982822,31.76000022888184,1.8000228883145617,31.8700008392334,0.048772903442174664
6946,2017-09-12,32.40999984741211,32.470001220703125,32.189998626708984,32.299999237060554,18923100.0,0.006834458840907942,1.434769628818788,0.22916815678419233,63.90242382007288,57.102707730621916,-0.5036294863585056,-0.8686434736766593,-0.9162587658094594,-0.20904006875272074,9.770654539549245,0.2800025939941406,0.24132494264940618,0.7979997634887681,-0.3567535900087506,1.9527531169862868,0.2206230867400123,1.3753764402375275,-1.3538313681976177,94.05928253627731,28.002645537201616,0.5773766767487593,9,-0.4649991989135742,-0.9949989318847656,-0.815000057220459,-0.8249998092651367,1.1399993896484446,1,0.0351743102442339,-1.250006811989126,32.189998626708984,-1.6666613685131029,31.479999542236328,1.0909114553982822,31.76000022888184,0.0351743102442339
6947,2017-09-13,32.18000030517578,32.389999389648445,31.959999084472656,32.34000015258789,22705100.0,-0.007096561040394245,2.3077160086270143,-1.4545359966709221,65.82914283879502,57.904980178678684,-0.18315314150211037,-0.6656856834780953,-0.6730061569083929,0.010953292761286093,9.953561469027681,0.4500007629394531,0.31536408977585495,0.5635002136230476,-0.599766320938059,1.7267667481841578,-0.018133053657507503,1.1451334809036027,-1.0107252066421992,71.28709879667329,1.8201550643271105,0.5816332672805544,9,-0.21500015258789062,-0.7649993896484375,-0.5900006294250488,-0.5950002670288086,1.5699996948242188,2,0.04381602964700182,1.434769628818788,32.40999984741211,-1.250006811989126,32.189998626708984,-1.6666613685131029,31.479999542236328,0.04381602964700182
6948,2017-09-14,32.189998626708984,32.220001220703125,31.90999984741211,31.90999984741211,18194800.0,0.00031069985824694335,-1.2143051771117166,-1.7499940395298381,62.9427634310862,58.59559074729104,-0.18081252782323531,-0.7246511797854716,-0.6622696603764346,-0.01643952825920536,9.576178018480865,0.3100013732910156,0.3714450908042899,0.5809986114501946,-0.5644244180262987,1.7264216409266915,0.008287096711946162,1.153710126188443,-0.9166654384018393,72.27702952796054,4.531024692903088,0.5727115147382477,9,-0.22499847412109375,-0.7749977111816406,-0.657498836517334,-0.6049985885620117,2.0600013732910156,3,0.03324012862605108,2.3077160086270143,32.18000030517578,1.434769628818788,32.40999984741211,-1.250006811989126,32.189998626708984,0.03324012862605108
6949,2017-09-15,32.439998626708984,32.5,32.11999893188477,32.200000762939446,29336100.0,0.007766387408061792,1.1111134658584778,0.857138964577682,63.44083705958566,59.599448146311246,-0.4411474619628315,-0.9111017784912541,-0.875629482396576,-0.28479227341240687,8.911792058973885,0.38000106811522727,0.4451491143483466,0.7609987258911133,-0.40886587629093185,1.9308633280731584,0.17606642480009072,1.3459310269821358,-1.0709319958101595,92.77091821610031,24.87084530713203,0.584932301091023,9,-0.45999908447265625,-1.0099983215332031,-0.897498607635498,-0.8549985885620117,1.9099998474121023,4,0.031751006091168765,-1.2143051771117166,32.189998626708984,2.3077160086270143,32.18000030517578,1.434769628818788,32.40999984741211,0.031751006091168765
6950,2017-09-18,32.52000045776367,32.65999984741211,32.259998321533196,32.43000030517578,17290900.0,0.0024661477941252397,1.1621766519233732,0.3750039736783435,63.243234326494665,61.533061542556304,-0.5438521314125211,-0.866181935295316,-0.9231089017434968,-0.3825486741953341,7.638804478684555,0.40000152587891336,0.41658790248057187,0.7335005760192885,-0.31916007464327834,1.786161226681859,0.20717025068800154,1.2598309013505755,-1.0378404899547284,81.33341471354166,13.768308571013534,0.5263303253312852,9,-0.46000099182128906,-1.010000228881836,-1.0400004386901855,-0.9350004196166992,2.0600013732910227,0,0.03136532728800012,1.1111134658584778,32.439998626708984,-1.2143051771117166,32.189998626708984,2.3077160086270143,32.18000030517578,0.03136532728800012
6951,2017-09-19,32.490001678466804,32.650001525878906,32.400001525878906,32.459999084472656,12927700.0,-0.0009224716751105033,-2.333384196739656,0.33336159030228724,63.7602539529431,63.5241215639623,-0.42182496892773713,-0.7311143306430061,-0.8628447887265338,-0.3762476316522765,6.297023067752458,0.25,0.3858096797832218,0.613001728057867,-0.3461883724554369,1.5721918285711673,0.13340667780121862,1.092596778314519,-0.8665009251054805,77.33357747395928,8.986511838914339,0.4795950502566507,9,-0.43000221252442117,-0.980001449584968,-0.990001678466804,-0.9050016403198313,1.80999755859375,1,0.034164257873521287,1.1621766519233732,32.52000045776367,1.1111134658584778,32.439998626708984,-1.2143051771117166,32.189998626708984,0.034164257873521287
6952,2017-09-20,32.59999847412109,32.75,32.389999389648445,32.549999237060554,19865400.0,0.0033855583247686116,1.0571328922845122,1.6664971392235437,59.32721230924286,63.663618555422715,-0.466432254899793,-0.7761560768501212,-0.9442202636638406,-0.5146526048820945,6.015051695220205,0.3600006103515554,0.3670161968029646,0.6564986228942793,-0.30988917955419026,1.6228864253427489,0.17330472167004274,1.1396925241185158,-0.85211782947367,82.14267873442816,15.105265956969376,0.48319390122423567,9,-0.4949989318847585,-1.0449981689453054,-1.082498550415032,-1.014998435974114,1.6700019836425852,2,0.029141129061512228,-2.333384196739656,32.490001678466804,1.1621766519233732,32.52000045776367,1.1111134658584778,32.439998626708984,0.029141129061512228
6953,2017-09-21,32.700000762939446,32.900001525878906,32.5,32.720001220703125,19870000.0,0.003067555015309198,1.1052652712944837,-0.4000152590221525,57.77781007153461,63.01267052617831,-0.4683221661472885,-0.7757403562929639,-1.0161057314390654,-0.6411732777662849,5.941089013153357,0.40000152587890625,0.4627922314602273,0.6675008773803626,-0.22720546025077937,1.562207215011501,0.22014770856479515,1.1148540461959335,-0.8118234085426685,74.35896181891871,9.64554236488543,0.44735316881556964,9,-0.41499996185302024,-1.0699996948242116,-1.1200008392333913,-1.1150007247924734,1.7299995422363352,3,0.03211006766246238,1.0571328922845122,32.59999847412109,-2.333384196739656,32.490001678466804,1.1621766519233732,32.52000045776367,0.03211006766246238
6954,2017-09-22,33.36999893188477,33.529998779296875,32.639999389648445,32.65999984741211,28234900.0,0.020489240162485434,-1.3733317057291927,-35.499141712747615,64.34317587717683,62.729650409659094,-0.9409845937623089,-1.3470462240749512,-1.6531681251370287,-1.3383741814471364,6.184422239275042,0.8899993896484304,0.5647726209381396,1.230999088287362,0.23243435600750928,2.229563820567215,0.7317167221474321,1.7302814544272884,-1.3199297100508574,87.40159135896351,25.50737913350018,0.4992823661399269,9,-0.6499996185302805,-1.424999237060554,-1.6349983215332102,-1.7849988937378,0.670001983642571,4,0.026371024761238315,1.1052652712944837,32.700000762939446,1.0571328922845122,32.59999847412109,-2.333384196739656,32.490001678466804,0.026371024761238315
6955,2017-09-25,33.720001220703125,33.84000015258789,33.200000762939446,33.310001373291016,32396900.0,0.01048853161586183,-1.0317406494662227,0.5774653184470343,80.88236201593323,64.61631020919913,-1.1746604187429028,-1.5994849441946286,-1.9703241930617992,-1.713979770988729,7.33482079006439,0.6399993896484446,0.6189838581462972,1.467001342773436,0.29833859778437954,2.6356640877624926,0.8826699702789043,2.0513327152679643,-1.4035446785258756,91.72421594858314,25.587260991631965,0.5843313724945288,9,-0.845001220703125,-1.6200008392333984,-2.060000419616699,-2.1350011825561523,0.43000030517578125,0,0.018683191892388207,-1.3733317057291927,33.36999893188477,1.1052652712944837,32.700000762939446,1.0571328922845122,32.59999847412109,0.018683191892388207
6956,2017-09-26,33.759998321533196,34.09999847412109,33.669998168945305,33.759998321533196,26138300.0,0.001186153599707307,-3.7777730682829653,0.0,79.62381545456239,66.14905161095106,-1.1208959260272735,-1.5437886831622336,-1.9789121164994512,-1.7784898255799249,8.65691665479182,0.43000030517578125,0.6818776463184371,1.395998573303217,0.09792897260267353,2.694068174003757,0.7469637729529452,2.0450333736534887,-1.1388330572738212,80.11693949574567,11.250016622986152,0.6490348003502704,9,-0.7549991607665945,-1.529998779296875,-2.3449974060058523,-2.3299980163574148,0.8600006103515767,1,0.02428920468868845,-1.0317406494662227,33.720001220703125,-1.3733317057291927,33.36999893188477,1.1052652712944837,32.700000762939446,0.02428920468868845
6957,2017-09-27,33.47999954223633,33.919998168945305,33.299999237060554,33.779998779296875,22594600.0,-0.008293803116639298,1.1379346632202767,-100.0,75.59526681634091,67.55488532042381,-0.711970977516799,-1.1660567490029905,-1.6704325674814484,-1.528234126247689,9.358472566623727,0.6199989318847514,0.668536424186378,1.0159997940063477,-0.30330436431461294,2.3353039523273083,0.35634771484586736,1.675651873166828,-0.563067636004611,61.25002980235108,-11.565896159388927,0.659652079160481,9,-0.37000083923339844,-1.0550003051757812,-2.0649986267089844,-2.049999237060547,0.7299995422363281,2,0.02449222538936313,-3.7777730682829653,33.759998321533196,-1.0317406494662227,33.720001220703125,-1.3733317057291927,33.36999893188477,0.02449222538936313
6958,2017-09-28,33.34999847412109,33.459999084472656,33.220001220703125,33.220001220703125,15496900.0,-0.003882947129411951,-2.692352837607841,-0.43332528006304616,79.12775214175967,69.2978758851098,-0.4471414264919886,-0.979145171430666,-1.5254469111922049,-1.427437355080123,10.010741890426539,0.2599983215332031,0.6623641688500186,0.8179987907409583,-0.5381190729182705,2.1741166544001906,0.1399398589113403,1.4960577225705727,-0.19645325431149274,48.63010477359968,-31.744450524048304,0.678058931829616,9,-0.1700000762939453,-0.849999427795403,-1.934997558593743,-1.9199981689453054,1.1200027465820384,3,0.027586267638257445,1.1379346632202767,33.47999954223633,-3.7777730682829653,33.759998321533196,-1.0317406494662227,33.720001220703125,0.027586267638257445
6959,2017-09-29,33.630001068115234,33.669998168945305,33.240001678466804,33.310001373291016,14802700.0,0.00839588026402538,1.150015259021902,2.4615881213687594,75.89933585817016,70.7041093886293,-0.6041200921087437,-1.2093122591370502,-1.785612827789361,-1.729085354132053,10.574053018636814,0.4299964904785014,0.6778538036358199,1.027001285552977,-0.4047158843370866,2.4587184554430443,0.31114270060794524,1.742859870498009,0.46999740600585227,47.77793319176611,-30.45819290851429,0.7158585849450328,9,-0.38500213623046875,-1.1300020217895508,-2.2150001525878906,-2.200000762939453,0.779998779296875,4,0.023788260828187413,-2.692352837607841,33.34999847412109,1.1379346632202767,33.47999954223633,-3.7777730682829653,33.759998321533196,0.023788260828187413
6960,2017-10-02,33.75,33.77000045776367,33.52000045776367,33.610000610351555,16555200.0,0.003568210766384361,1.7777730682829653,0.43749850988248173,75.00003558490928,71.95297401440332,-0.5937324855998369,-1.2807770557998026,-1.8833269217087718,-1.8676969102077905,11.198614424490891,0.25,0.7225416668600104,1.074500179290773,-0.4372288285014605,2.5862291870830063,0.31863567539465265,1.8303646831868896,0.332798538208003,60.22732198746397,-15.346036964518959,0.7558645038961174,10,-0.5050010681152344,-1.1050004959106516,-2.3349990844726562,-2.3199996948242188,0.6500015258789062,0,0.008592619719328676,1.150015259021902,33.630001068115234,-2.692352837607841,33.34999847412109,1.1379346632202767,33.47999954223633,0.008592619719328676
6961,2017-10-03,33.84999847412109,33.900001525878906,33.610000610351555,33.720001220703125,13346900.0,0.0029629177517358496,1.521710286264035,0.9285558583105288,82.74512091864072,74.55496385989198,-0.5369989502419017,-1.2702711778567917,-1.960063874953903,-1.98415908520305,12.395572341092743,0.29000091552735086,0.7560079026424447,1.0629987716674734,-0.4498943320904658,2.5758918754254125,0.3065522197885002,1.8194453235464465,0.21594412689209008,89.9999999999999,13.310905328758508,0.7564465518789703,10,-0.5499992370605398,-1.2049989700317383,-2.434997558593743,-2.4199981689453054,0.6500015258789134,1,0.008862719801514318,1.7777730682829653,33.75,1.150015259021902,33.630001068115234,-2.692352837607841,33.34999847412109,0.008862719801514318
6962,2017-10-04,33.439998626708984,33.560001373291016,33.290000915527344,33.529998779296875,14652200.0,-0.012112256008683597,2.5998779340335174,-0.6923234931627822,71.18646259523842,76.04481414030352,0.005236193814624812,-0.7764281494415144,-1.5394689439198572,-1.5903001188764705,13.390008232835115,0.5599975585937429,0.7817071759309115,0.5744990348815904,-0.90050621816453,2.0495042879277108,-0.16300359164146982,1.3120016614046506,0.6094251558532662,32.35254518731277,-43.040094533045945,0.7375026265230599,10,-0.06999969482421875,-0.794999122619636,-2.0249977111816406,-2.009998321533203,0.6100006103515696,2,0.03528709191492929,1.521710286264035,33.84999847412109,1.7777730682829653,33.75,1.150015259021902,33.630001068115234,0.03528709191492929
6963,2017-10-05,33.59000015258789,33.669998168945305,33.40999984741211,33.580001831054695,14524800.0,0.004485691747579734,2.0589053699258955,-0.1110922731317822,70.17547616816822,76.69284750596921,-0.005858510853400389,-0.8245777050295402,-1.6620844934772663,-1.768188496210641,14.609204074858079,0.259998321533196,0.8183838185841665,0.6330005645751982,-0.7789499037278773,2.04495103287827,-0.07297466957633958,1.3389757987267359,0.44323518789244787,53.030084096754116,-19.331352999352198,0.7059752341515362,10,0.05999946594237571,-0.8300008773803711,-2.3424997329711914,-2.1599998474121094,0.40000152587891336,3,0.018457842484915776,2.5998779340335174,33.439998626708984,1.521710286264035,33.84999847412109,1.7777730682829653,33.75,0.018457842484915776
6964,2017-10-06,33.75,33.779998779296875,33.52000045776367,33.650001525878906,15464700.0,0.004763317853089699,2.250059606122741,10.00152613507006,70.98977842180727,75.59367155106632,-0.11877727099692947,-0.8493413363884201,-1.789373095037547,-1.9565456121323628,15.454309316100161,0.2599983215332031,0.8838144727927073,0.6795003890991183,-0.5903354898733539,1.9493362680715869,0.04458244961288216,1.3144183285853543,0.26737066724006553,75.40961052605249,4.010270023582649,0.6349179394862345,10,-0.09000015258789062,-0.970001220703125,-2.4024991989135778,-2.3199996948242188,0.20000076293944602,4,0.021333369502314792,2.0589053699258955,33.59000015258789,2.5998779340335174,33.439998626708984,1.521710286264035,33.84999847412109,0.021333369502314792
6965,2017-10-09,33.759998321533196,33.889999389648445,33.610000610351555,33.77000045776367,8728400.0,0.0002962465639464451,1.2399902343749865,-0.1000228885329161,71.82127791221724,74.7267229352502,-0.13690206499543933,-0.7754459698391187,-1.7642576828617038,-1.9874667269363009,16.778059498658763,0.2799987792968892,0.9586244718792329,0.6109987258911076,-0.6232644503835303,1.845261902165749,-0.006132862246211346,1.2281303140284265,0.24182496593140712,77.048677989843,6.13560204179214,0.6171315881373203,10,-0.18999862670897727,-0.979999542236321,-2.377497673034661,-2.3299980163574148,0.28000259399414773,0,0.019253600657447967,2.250059606122741,33.75,2.0589053699258955,33.59000015258789,2.5998779340335174,33.439998626708984,0.019253600657447967
6966,2017-10-10,33.549999237060554,33.90999984741211,33.470001220703125,33.880001068115234,18011000.0,-0.006220352337479196,1.2564067451778238,32.9931350114175,65.78075237024674,73.63622133012863,0.044897451973710645,-0.5013673273035835,-1.5186044586270881,-1.7608641310856186,17.764457612796697,0.4399986267089844,0.9475269706624374,0.3439996719360394,-0.851243240928369,1.5392425848004478,-0.25362178449616124,0.9416211283682401,0.4365876182240953,41.93528539522292,-26.418956805998135,0.5976214564322039,10,0.015001296997063207,-0.770000457763679,-2.0674991607666087,-2.1199989318847727,0.5600013732910014,1,0.025335389214537152,1.2399902343749865,33.759998321533196,2.250059606122741,33.75,2.0589053699258955,33.59000015258789,0.025335389214537152
6967,2017-10-11,33.59000015258789,33.630001068115234,33.25,33.380001068115234,12561400.0,0.001192277688136345,1.6206887479940018,-0.6363573311138991,65.08475102285747,72.07588787247283,0.024743043447564617,-0.45357336623253985,-1.5281988564602145,-1.78114595323472,19.041496473493456,0.3800010681152344,0.8456060389858493,0.3135005950927763,-0.7897246946679886,1.4167258848535411,-0.2381120497876097,0.8651132399731623,0.38165499916040346,51.51518654451927,-15.41527149148196,0.5516126448803832,10,-0.0149993896484375,-0.8100013732910156,-2.070000171661377,-2.1599998474121094,2.2900009155273438,2,0.02709139158315832,1.2564067451778238,33.549999237060554,1.2399902343749865,33.759998321533196,2.250059606122741,33.75,0.02709139158315832
6968,2017-10-12,33.259998321533196,33.459999084472656,33.169998168945305,33.259998321533196,17905600.0,-0.009824406953129139,-2.2222269317171137,0.0,47.89270910674688,68.96404045564803,0.3806669829690321,-0.041423506393392984,-1.16680733860629,-1.4392113147891656,20.412267991637393,0.42000198364258523,0.7402652901585185,-0.07000122070313353,-1.0480547915844198,0.9080523501781528,-0.5590280061437767,0.4190255647375096,0.6970237607494667,12.162155195966623,-50.02338800556616,0.4890267854406416,10,0.2800006866455149,-0.479999542236321,-1.7399983406066823,-1.8299980163574148,2.6400032043457102,3,0.023752283685952502,1.6206887479940018,33.59000015258789,1.2564067451778238,33.549999237060554,1.2399902343749865,33.759998321533196,0.023752283685952502
6969,2017-10-13,33.470001220703125,33.56999969482422,33.31999969482422,33.400001525878906,13578800.0,0.006313978044730328,-1.1738813148903706,100.0,44.93927375613126,65.62395580800603,0.1626899021157655,-0.17950817080426873,-1.3436225964672985,-1.6386535222379344,21.43064902805615,0.31000137329102273,0.667197054910261,0.08850154876709126,-0.7962523942906543,0.9732554918248368,-0.3538754227617815,0.530878520295964,0.45553990504604513,40.54086098553053,-17.168467901914752,0.44237697152887356,10,0.06999778747558594,-0.69000244140625,-1.877501010894779,-2.0400009155273438,3.029998779296875,4,0.015536314275424346,-2.2222269317171137,33.259998321533196,1.6206887479940018,33.59000015258789,1.2564067451778238,33.549999237060554,0.015536314275424346
6970,2017-10-16,33.540000915527344,33.639999389648445,33.470001220703125,33.59999847412109,10509100.0,0.002091415962689691,1.4285558583104816,-0.8571117166211519,45.6000585936607,61.49672666078602,0.06679321297368546,-0.17831627758469892,-1.3866740838276286,-1.6932671288380803,22.27798963949496,0.1699981689453196,0.5944128596005243,0.10750122070312784,-0.6804571024467663,0.895459543853022,-0.2864779408718192,0.5014803822780749,0.35531849194967435,50.0002577492311,-4.673291957451859,0.39397916157494783,10,-1.9073486328125e-06,-0.6550016403198242,-1.9475007057189977,-2.125,3.1100006103515625,0,0.012224205015519019,-1.1738813148903706,33.470001220703125,-2.2222269317171137,33.259998321533196,1.6206887479940018,33.59000015258789,0.012224205015519019
6971,2017-10-17,33.59999847412109,33.669998168945305,33.459999084472656,33.59000015258789,9303100.0,0.0017888359259397024,1.800030518043964,-0.16664547304161037,52.63155252982725,59.435069986851445,-0.03620337135062357,-0.15904626595955307,-1.4197601907825472,-1.7365751684707966,23.190825641758554,0.20999908447264914,0.5266427541519363,0.11199893951415163,-0.5413037148201099,0.7653015938484131,-0.21465238765298267,0.4386502666812859,0.2663080838146641,86.00006103515625,30.829961836642468,0.32665132716713147,10,-0.05999946594237571,-0.5949993133544851,-2.0074982643127406,-2.184997558593743,2.8500022888183665,1,0.013095311350836747,1.4285558583104816,33.540000915527344,-1.1738813148903706,33.470001220703125,-2.2222269317171137,33.259998321533196,0.013095311350836747
6972,2017-10-18,33.549999237060554,33.75,33.439998626708984,33.720001220703125,9971200.0,-0.00148807259914141,1.6956694807025692,-17.003052270137278,54.545470308661336,57.698402669128455,0.03468821359857799,-0.03607578497621233,-1.3373951927044985,-1.6709657406767633,24.029813278572824,0.3100013732910156,0.4513927667450446,0.01449966430664773,-0.48759986628822816,0.5165991949015236,-0.2365501009907902,0.2655494296040857,0.2884549853155818,65.51721869985168,9.12659883398213,0.25104976529743805,10,-0.010000228881843043,-0.5450000762939524,-1.8699984550476145,-2.1349983215332102,2.940002441406243,2,0.016691546528335044,1.800030518043964,33.59999847412109,1.4285558583104816,33.540000915527344,-1.1738813148903706,33.470001220703125,0.016691546528335044
6973,2017-10-19,33.75,33.889999389648445,33.450000762939446,33.509998321533196,13203100.0,0.005961274738823796,-1.4444585730785766,-1.411758106137204,52.830164913764484,55.680667834901485,-0.1567094603116601,-0.1616687671350192,-1.5004269849486178,-1.8569089321064496,24.744046053187503,0.4399986267089986,0.34819996046217483,0.16200046539306356,-0.15928673541288418,0.4832876661990113,0.0013568649900861374,0.322644065796041,-0.5800018310546946,75.43869042041908,17.216771397247655,0.16064360040297462,10,-0.21000099182128906,-0.7450008392333984,-2.059999465942383,-2.3349990844726562,3.1199989318847727,3,0.0631111427589699,1.6956694807025692,33.549999237060554,1.800030518043964,33.59999847412109,1.4285558583104816,33.540000915527344,0.0631111427589699
6974,2017-10-20,34.25,34.389999389648445,34.009998321533196,34.02000045776367,24361400.0,0.014814814814814836,-2.0399621587804773,0.9583247238337156,60.00000000000023,54.36719251132181,-0.6462900551118906,-0.6243729109030483,-1.9368982123412053,-2.3374061035289593,24.82135093877929,0.6399993896484446,0.3115395872658979,0.6180004119873033,0.19689379464438872,1.0391070293302178,0.407447103315846,0.8285537206587605,-1.065601806640629,85.26323397727985,26.167457269363766,0.21055330867145822,10,-0.470001220703125,-0.9950008392333913,-2.559999465942383,-2.8349990844726562,3.479999542236328,4,0.04817522703296073,-1.4444585730785766,33.75,1.6956694807025692,33.549999237060554,1.800030518043964,33.59999847412109,0.04817522703296073
6975,2017-10-23,34.34999847412109,34.68000030517578,34.27000045776367,34.450000762939446,22632000.0,0.0029196634779879993,-2.153865340317381,-0.4347934254391057,60.00000000000023,53.72488669240553,-0.7306291939659175,-0.7112181143088989,-1.986047897958649,-2.4217527235491687,24.64252165816075,0.43000030517578125,0.27304596421925,0.6864990234374915,0.15729813506879253,1.2156999118061904,0.42189857925314556,0.9510994676218374,-1.1173762329101535,73.38698513192932,17.448545704072828,0.26460044418434797,10,-0.42499923706053977,-0.8799991607665945,-2.644998550415032,-2.9199981689453054,3.1300010681152415,0,0.06259102245662973,-2.0399621587804773,34.25,-1.4444585730785766,33.75,1.6956694807025692,33.549999237060554,0.06259102245662973
6976,2017-10-24,34.580001831054695,34.669998168945305,34.25,34.400001525878906,16280200.0,0.006695876772946363,1.3333686552930484,-1.7999618539005098,74.56899741028539,54.77869184656419,-0.8930784430573269,-0.924013685786413,-2.1734094732809055,-2.637162608726854,24.118769934489354,0.4199981689453054,0.22319800401666612,0.8755022048950281,0.2062844683889722,1.544719941401084,0.5408933366420001,1.210111073148056,-1.2605369060058678,91.9356178416847,31.64995863959892,0.334608868253028,10,-0.6550025939941477,-1.0450019836425852,-2.7950019836425852,-3.0700016021728587,2.7199974060058523,1,0.05986117944520286,-2.153865340317381,34.34999847412109,-2.0399621587804773,34.25,-1.4444585730785766,33.75,0.05986117944520286
6977,2017-10-25,34.299999237060554,34.72999954223633,34.15999984741211,34.72999954223633,17400900.0,-0.00809724057743344,1.6511594897180675,-2.3888865341413488,64.48975016115155,56.62280751927582,-0.5607388013433976,-0.6107420047964567,-1.8611990513927594,-2.340533826838456,24.329519897040804,0.5699996948242188,0.16247341233041368,0.5544996261596751,-0.15600772755372105,1.2650069798730712,0.199245949302977,0.9097533030163731,-0.898902189204108,66.40619412059297,4.987833085468026,0.35525367685669945,10,-0.27499961853028054,-0.7399997711181712,-2.5149993896484446,-2.789999008178718,3.2999992370605398,2,0.0626822616239553,1.3333686552930484,34.580001831054695,-2.153865340317381,34.34999847412109,-2.0399621587804773,34.25,0.0626822616239553
6978,2017-10-26,34.27000045776367,34.509998321533196,34.06999969482422,34.40999984741211,14616100.0,-0.0008745999989547837,1.5882550937977506,0.3255797448590391,61.20688946438128,58.430320375748046,-0.416169236326688,-0.5357533778048946,-1.806736457272713,-2.2907210668157276,24.63099956375654,0.43999862670897727,0.13660235803025955,0.47850074768066264,-0.24323081491969134,1.2002323102810166,0.11763496638048565,0.8393665289808396,-0.7625912103568382,36.11134658585237,-22.564917392859243,0.3608657813001762,10,-0.18500137329101562,-0.6550006866455078,-2.440000534057617,-2.7150001525878906,3.4500007629394602,3,0.06477972544643484,1.6511594897180675,34.299999237060554,1.3333686552930484,34.580001831054695,-2.153865340317381,34.34999847412109,0.06477972544643484
6979,2017-10-27,34.43000030517578,34.61999893188477,34.09000015258789,34.150001525878906,20356600.0,0.004668802021444485,-1.649983787598502,-2.0,63.562765541771114,60.426176703315875,-0.47569714262303364,-0.6669406847234853,-1.8979996139560882,-2.4305737624580956,24.723052230031428,0.5299987792968821,0.11711577517358762,0.5985006332397447,-0.17253549667566404,1.3695367631551534,0.21298256828203677,0.9840186981974526,-0.8247838341825897,54.54555963355779,-1.732083896893812,0.38551806495770535,10,-0.345001220703125,-0.7450008392333984,-2.472499370574951,-2.799999237060547,2.8800010681152344,4,0.07086838818128594,1.5882550937977506,34.27000045776367,1.6511594897180675,34.299999237060554,1.3333686552930484,34.580001831054695,0.07086838818128594
6980,2017-10-30,34.040000915527344,34.380001068115234,33.81999969482422,34.130001068115234,18345100.0,-0.01132731298842915,-1.1132023866932494,-0.32143051771117165,59.24529605589877,61.1610370951016,-0.008173583687877795,-0.267833130695287,-1.42077874930402,-2.0224905106009885,24.394101169837125,0.6100006103515625,0.17943868660887574,0.1940011978149414,-0.5814762354675054,0.9694786310973882,-0.19373751882628198,0.5817399144561648,-0.34480179883470186,24.17596237282594,-32.51486244862615,0.38773871664122295,10,0.0449981689453125,-0.09000205993652344,-1.7075014114379883,-2.095001220703125,3.3699989318847656,0,0.1084018368820252,-1.649983787598502,34.43000030517578,1.5882550937977506,34.27000045776367,1.6511594897180675,34.299999237060554,0.1084018368820252
6981,2017-10-31,34.150001525878906,34.240001678466804,33.959999084472656,33.97999954223633,13935100.0,0.0032315102054356615,-1.66665455668387,-1.888907726868139,60.29412383438074,61.79977637573708,-0.03570656228253455,-0.3733476028182281,-1.4504750884035076,-2.109751907581355,23.871728413227718,0.28000259399414773,0.2440829720411557,0.2890016555786161,-0.4983170390768734,1.0763203502341057,-0.10465769174912509,0.6826610029063573,-0.3720183751427726,36.2639435592389,-20.21070700450084,0.3936593473277431,10,-0.060001373291015625,-0.20000267028808594,-1.662501335144043,-2.0500011444091797,3.25,1,0.09751091852320837,-1.1132023866932494,34.040000915527344,-1.649983787598502,34.43000030517578,1.5882550937977506,34.27000045776367,0.09751091852320837
6982,2017-11-01,34.61999893188477,34.75,34.279998779296875,34.290000915527344,22051300.0,0.01376273455360466,-1.6857036980523372,1.941142151912978,73.7762293726294,64.12711687116652,-0.37767996182817853,-0.7909627360314673,-1.8520714904913262,-2.552130163996381,24.390887978477167,0.5999984741210938,0.3200591511224786,0.6999990463256935,-0.13016941411841287,1.5301675067698,0.2849148161036439,1.1150832765477432,-0.799999237060554,86.02139511226767,22.952512743200273,0.41508423022205265,11,-0.33499908447266336,-0.6599998474121165,-2.002499580383308,-2.3899993896484517,2.9900016784667898,2,0.07741191183883922,-1.66665455668387,34.150001525878906,-1.1132023866932494,34.040000915527344,-1.649983787598502,34.43000030517578,0.07741191183883922
6983,2017-11-02,34.209999084472656,34.639999389648445,34.15999984741211,34.549999237060554,19827600.0,-0.011842861353600687,-1.1818229107965261,-1.0303096859213698,62.09147800937468,64.35950331665256,0.11670559430464067,-0.35008140636215757,-1.365741308001219,-2.123800130150073,24.647828500640063,0.47999954223633523,0.36740677455992454,0.2589992523193345,-0.5655686693966402,1.0835671740353092,-0.15328470853864928,0.6712832131773183,-0.29699935913085795,41.935404480832176,-22.992403090449045,0.41228396085798713,11,0.07500076293945312,-0.25,-1.442500114440918,-1.9799995422363352,3.75,3,0.0990938170234299,-1.6857036980523372,34.61999893188477,-1.66665455668387,34.150001525878906,-1.1132023866932494,34.040000915527344,0.0990938170234299
6984,2017-11-03,34.470001220703125,34.490001678466804,34.029998779296875,34.279998779296875,13414400.0,0.007600179572892163,2.999966829203384,-0.5588304592220148,64.30769700270433,64.83813631695303,-0.12159447689098357,-0.5832823385913031,-1.5551342203708174,-2.362177367571917,24.620346452271118,0.460002899169929,0.42644219494465574,0.48300132751464986,-0.3670915026032233,1.333094157632523,0.05795491245571327,0.9080477425735864,-0.4733014678955101,69.89261425629834,2.949482009416471,0.4250464150589352,11,-0.18500137329101562,-0.5100021362304688,-1.630002498626709,-2.240001678466804,3.4399986267089844,4,0.09428488206864394,-1.1818229107965261,34.209999084472656,-1.6857036980523372,34.61999893188477,-1.66665455668387,34.150001525878906,0.09428488206864394
6985,2017-11-06,34.40999984741211,34.560001373291016,34.259998321533196,34.36999893188477,12786900.0,-0.0017406838168307903,-1.3076968220897787,0.21052842916796774,62.461544962316786,63.49286382273429,-0.05831979245916585,-0.4975998644352373,-1.4302126439968674,-2.2803611100034544,24.471293040295794,0.3000030517578196,0.4808883590929227,0.39049987792968466,-0.47265209291739296,1.2536518487767623,-0.0410761074938506,0.8220758633532199,-0.3800010681152344,56.96205587800709,-7.257773371072645,0.43157598542353803,11,-0.125,-0.4500007629394531,-1.5375008583068848,-2.1800003051757884,3.740001678466797,0,0.08427787093108652,2.999966829203384,34.470001220703125,-1.1818229107965261,34.209999084472656,-1.6857036980523372,34.61999893188477,0.08427787093108652
6986,2017-11-07,34.400001525878906,34.47999954223633,34.209999084472656,34.31999969482422,11332900.0,-0.00029056441666786004,1.2500238420701275,2.0000000000003553,63.23989908292839,63.3539914807095,-0.08553452284078134,-0.4433892252160163,-1.3572955912053146,-2.2491829201851417,24.61839567944861,0.2700004577636719,0.4775695677100913,0.33800144195556925,-0.5114100068931293,1.1874128908042678,-0.08670428246878004,0.7627071663799185,-0.37000274658203125,51.38918323231467,-12.143293482619903,0.4247057244243493,11,-0.11500167846679688,-0.44000244140625,-1.4550023078918457,-2.1700019836425852,3.5,1,0.0874999473261302,-1.3076968220897787,34.40999984741211,2.999966829203384,34.470001220703125,-1.1818229107965261,34.209999084472656,0.0874999473261302
6987,2017-11-08,34.5,34.5,34.11999893188477,34.310001373291016,13061300.0,0.0029069322582984114,3.0000401549982185,2.3749284760633227,62.05787544709214,63.448545478788475,-0.17229841256208545,-0.4972094395882465,-1.3899817755844168,-2.332953200852103,25.217316363645082,0.38000106811522727,0.4695233755703754,0.3924999237060547,-0.44789836532819294,1.2328982127403023,-0.027699220811065572,0.812699068223175,-0.3980010986328111,77.04930334942503,14.402302810643661,0.4201991445171223,11,-0.21500015258789062,-0.5400009155273438,-1.5275006294250488,-2.270000457763679,3.6899986267089773,2,0.08405801524286693,1.2500238420701275,34.400001525878906,-1.3076968220897787,34.40999984741211,2.999966829203384,34.470001220703125,0.08405801524286693
6988,2017-11-09,34.049999237060554,34.31999969482422,33.86999893188477,34.290000915527344,16785000.0,-0.013043500375056416,2.0000127156898424,-1.2631758588149886,46.73201514409216,61.57846210126859,0.27179553078523355,0.01582200680513779,-0.8929512846258305,-1.8669408340414364,25.782939027488027,0.6300010681152273,0.3910917684330073,-0.09700088500975568,-0.8380699775864215,0.6440682075669102,-0.4675354312980886,0.27353366127857726,0.700000762939446,26.086908447589828,-32.30720772863076,0.37053454628833127,11,0.2350006103515554,-0.09000015258789773,-1.0425000190734934,-1.819999694824233,4.430000305175774,3,0.1045521718959761,3.0000401549982185,34.5,1.2500238420701275,34.400001525878906,-1.3076968220897787,34.40999984741211,0.1045521718959761
6989,2017-11-10,33.990001678466804,34.09000015258789,33.669998168945305,34.060001373291016,19319400.0,-0.0017620428763019946,5.4617054991491205,0.2916633553206498,44.03978905485234,59.88896132337455,0.2937014901650201,0.12308476915403332,-0.7927438442788244,-1.7909583263460433,25.98838594847449,0.42000198364258523,0.35498089082914674,-0.18299846649168927,-0.8575622046384126,0.49156527165503405,-0.5202803355650474,0.15428340258166884,0.7423983001708905,35.95532105491132,-19.693716889594533,0.3372818690733604,11,0.21999740600585227,-0.03000259399414773,-0.7850022315979075,-1.760002136230483,4.309997558593743,4,0.11679897646256676,2.0000127156898424,34.049999237060554,3.0000401549982185,34.5,1.2500238420701275,34.400001525878906,0.11679897646256676
6990,2017-11-13,33.950000762939446,34.209999084472656,33.830001831054695,33.860000610351555,16441500.0,-0.001176843587880727,-4.06670735739259,-1.2857220708448172,38.86923127730429,57.50841770592161,0.3571516228205809,0.20593516105008547,-0.7150702382932437,-1.7352024578708338,26.174096278893856,0.37999725341796164,0.33002190919395247,-0.24349937438965696,-0.8594381668175686,0.37243941803825464,-0.5514687706036128,0.06447002182429884,0.7399031433105563,33.73517786561236,-16.608221317233074,0.3079693962139545,11,0.25999832153321023,0.00999832153321023,-0.7300014495849538,-1.720001220703125,4.790000915527351,0,0.11664209117766755,5.4617054991491205,33.990001678466804,2.0000127156898424,34.049999237060554,3.0000401549982185,34.5,0.11664209117766755
6991,2017-11-14,34.040000915527344,34.15999984741211,33.799999237060554,33.860000610351555,17468500.0,0.0026509617250478623,-1.3999796551549415,2.000000000000079,45.07578111114797,54.319479010201455,0.27927579162950167,0.1587270680139241,-0.7436534268219432,-1.8125964756589,26.284138355796948,0.3600006103515554,0.28338960777300315,-0.1754993438720689,-0.7306087234255756,0.3796100356814378,-0.4530540336488187,0.1020553459046809,0.6091067612304712,44.578545822226786,-3.5788107138574716,0.27755468977675246,11,0.11499786376953125,-0.0800018310546875,-0.8650016784667969,-1.8100013732910227,4.489997863769538,1,0.12074032020594871,-4.06670735739259,33.950000762939446,5.4617054991491205,33.990001678466804,2.0000127156898424,34.049999237060554,0.12074032020594871
6992,2017-11-15,34.110000610351555,34.310001373291016,33.75,33.970001220703125,30829600.0,0.0020563952097980565,1.0740756439056782,0.7777730682828952,47.014924310898124,52.644306377037395,0.14452312766558606,0.14001080555232903,-0.7582159505388901,-1.8718501075747795,26.371178723485013,0.5600013732910156,0.2775401004373066,-0.13349971771241087,-0.5960450779540665,0.32904564252924473,-0.3647723978332422,0.09777296240842048,0.49994268609376036,67.69252438466069,17.267395067646497,0.23127268012082913,11,0.004999160766608668,-0.15000152587889914,-0.9375009536743093,-1.8800010681152344,4.4399986267089915,2,0.1111111359633683,-1.3999796551549415,34.040000915527344,-4.06670735739259,33.950000762939446,5.4617054991491205,33.990001678466804,0.1111111359633683
6993,2017-11-16,35.880001068115234,36.66999816894531,35.83000183105469,36.040000915527344,61177100.0,0.05189095356470119,-5.4615520049297945,-1.1428610354224014,66.89978721266363,52.932316400366204,-1.5239332980487887,-1.5412543525600952,-2.4475224918589475,-3.6130386854306167,27.308379862687556,2.559997558593757,0.3052261834828087,1.5300006866455078,0.706145708385769,2.3538556649052467,1.118073197515642,1.9419281757753737,-2.210002899169929,73.66676330566413,22.78122227421079,0.41192748912986926,11,-0.7100028991699219,-0.9600028991699219,-2.7025012969970703,-3.6500015258789134,2.5999984741210938,3,0.0643812009427871,1.0740756439056782,34.110000610351555,-1.3999796551549415,34.040000915527344,-4.06670735739259,33.950000762939446,0.0643812009427871
6994,2017-11-17,35.900001525878906,36.31999969482422,35.810001373291016,35.900001525878906,27988000.0,0.0005574263424825698,-4.666638409697792,-0.0,73.72450866286997,54.18375681153878,-1.4748528318193976,-1.5086521400004642,-2.375906252316369,-3.6089279708781987,27.446905119897192,0.5099983215332031,0.2515696006324859,1.467501068115233,0.3933669895177019,2.541635146712764,0.930434028816471,2.004568107413995,-2.1700033569335986,73.63023541399943,18.56611819166487,0.5370670392987648,11,-0.7300033569335938,-0.9050025939941406,-2.7400026321411133,-3.6700019836425852,2.6599998474121094,4,0.07186623695538286,-5.4615520049297945,35.880001068115234,1.0740756439056782,34.110000610351555,-1.3999796551549415,34.040000915527344,0.07186623695538286
6995,2017-11-20,36.5,36.540000915527344,35.93000030517578,35.93000030517578,26897800.0,0.016713048708050238,-1.1403541647147006,100.0,76.64399759872792,55.673101091072056,-1.9525375627285158,-2.044122410314465,-2.8983159510742524,-4.170383508126001,27.246417139474445,0.6399993896484375,0.2853132157621019,1.9599994659423814,0.5445210055585434,3.3754779263262193,1.2522602357504624,2.6677386961343004,-2.7112018310546944,94.17814124839965,35.218405184084034,0.7077392301919188,11,-1.3300018310546875,-1.4450016021728516,-3.340001106262207,-4.270000457763679,2.0900001525878906,0,0.04931504759069982,-4.666638409697792,35.900001525878906,-5.4615520049297945,35.880001068115234,1.0740756439056782,34.110000610351555,0.04931504759069982
6996,2017-11-21,36.650001525878906,36.97000122070313,36.58000183105469,36.75,24146400.0,0.0041096308459973585,-2.2500238420701866,-0.1754360134384495,74.81665670244129,57.09074345277752,-1.9554487219508871,-2.140856166190119,-2.974478340278708,-4.278822153963674,27.209557187751326,0.4700012207031321,0.2985092609761324,2.0065010070800753,0.30490666578857883,3.7080953483715717,1.155703836434327,2.8572981777258235,-2.8035793569336036,90.06212504620264,33.099293776756625,0.8507971706457467,11,-1.3300018310546875,-1.4450016021728516,-3.437502384185791,-4.420001983642585,1.6499977111816406,1,0.057025922662298445,-1.1403541647147006,36.5,-4.666638409697792,35.900001525878906,-5.4615520049297945,35.880001068115234,0.057025922662298445
6997,2017-11-22,36.45000076293945,36.72000122070313,36.36000061035156,36.70000076293945,17226400.0,-0.005457046510577435,1.4827549919759342,2.5000381475547417,78.86599306472488,60.66118544395892,-1.6201248060221616,-1.8672593377471571,-2.6940253568659074,-4.03847857652093,27.2640653602846,0.3600006103515696,0.32554437717247,1.6990001678466768,-0.17422308068330494,3.5722234163766586,0.762388543581686,2.6356117921116677,-2.478635431923834,55.172368434033345,-3.538846172105444,0.9366116242649919,11,-1.1300010681152344,-1.2450008392333984,-3.177501678466797,-4.220001220703132,2.4099998474121094,2,0.05706441626394332,-2.2500238420701866,36.650001525878906,-1.1403541647147006,36.5,-4.666638409697792,35.900001525878906,0.05706441626394332
6998,2017-11-24,36.4900016784668,36.56999969482422,36.31999969482422,36.40999984741211,6155800.0,0.0010974187843644234,1.0833518771656547,-0.32000732421875,77.59563581938335,64.38961286224014,-1.4277567103103763,-1.8260376418478899,-2.6517728123824185,-4.033981744196652,27.56959302092705,0.25,0.3595959204253205,1.6280010223388643,-0.383226867825293,3.6392289125030217,0.6223870772567821,2.6336149674209466,-2.3986909118636746,58.620723674474384,1.269192769307594,1.0056139450820798,11,-1.1300010681152344,-1.2800006866455078,-3.2175025939941406,-4.260002136230476,2.6799964904785156,4,0.056453753462263556,1.4827549919759342,36.45000076293945,-2.2500238420701866,36.650001525878906,-1.1403541647147006,36.5,0.056453753462263556
6999,2017-11-27,36.86999893188477,37.09000015258789,36.5,36.5099983215332,20942200.0,0.010413736254833328,-2.105286405525328,4.499904634751186,80.90454428695747,69.06020319664606,-1.5156511402363222,-2.1226953596070928,-2.951464596617363,-4.360592625636343,27.85788053364716,0.5999984741210938,0.4105596135723175,1.8859983444213952,-0.3030500829061751,4.075046771748966,0.7914741307576136,2.980522558085177,-2.6635405471176483,81.0343750308306,22.65729941909955,1.0945242136637852,11,-1.4499988555908274,-1.4899997711181712,-3.5974998474121165,-4.639999389648452,2.120002746582024,0,0.0436669557090561,1.0833518771656547,36.4900016784668,1.4827549919759342,36.45000076293945,-2.2500238420701866,36.650001525878906,0.0436669557090561
7000,2017-11-28,37.72999954223633,37.79999923706055,36.97999954223633,37.0,30966600.0,0.02332521386670927,-1.1298680710028683,2.0277730682829254,84.4720433122326,73.43756566343325,-1.9926159578913172,-2.8375594565725493,-3.722089823462184,-5.164538105065148,29.16232973409622,0.9300003051757741,0.5902000621160965,2.5614990234374986,0.10213444065883692,5.02086360621616,1.3318167320481678,3.7911813148268294,-3.350528651399955,95.27028942735706,34.5217857002398,1.2296822913893293,11,-1.9549999237060547,-1.9950008392333984,-4.21250057220459,-5.354999542236328,1.799999237060554,1,0.021998458550882116,-2.105286405525328,36.86999893188477,1.0833518771656547,36.4900016784668,1.4827549919759342,36.45000076293945,0.021998458550882116
7001,2017-11-29,37.47999954223633,38.02999877929688,37.22999954223633,37.75,36788600.0,-0.006626027114581379,-1.0779188609420005,-0.36986387270399496,79.9196768690677,77.09364928100764,-1.3447512118872567,-2.450954713373598,-3.3828096367210136,-4.8606449998655705,30.585332011693865,0.799999237060554,0.8005091279990992,2.1449991226196303,-0.46999792536906426,4.759996170608325,0.837500598625283,3.4524976466139776,-2.8268863837020177,67.83628470595555,8.771756903253035,1.3074985239943464,11,-0.5599994659423828,-1.6300010681152344,-3.7825002670288086,-4.959999084472656,2.459999084472649,2,0.029615811737155884,-1.1298680710028683,37.72999954223633,-2.105286405525328,36.86999893188477,1.0833518771656547,36.4900016784668,0.029615811737155884
7002,2017-11-30,37.29999923706055,37.79999923706055,37.29999923706055,37.61999893188477,30749500.0,-0.004802569567081694,-2.125002980235081,1.1851820455220032,84.5010682774247,79.04934717709219,-0.7427736427390741,-2.1711994725514003,-3.1173260680505166,-4.6290075451404675,31.213746714292313,0.5,1.0511165051498494,1.8309988021850572,-0.9017410436188413,4.563738647988956,0.46462887928310437,3.19736872508701,-2.309197516449977,57.30994543418393,-5.681231266361749,1.3663699229019497,11,-0.37999916076660156,-1.4500007629394531,-3.5699996948242188,-4.779998779296875,2.3899993896484304,3,0.02680965202289931,-1.0779188609420005,37.47999954223633,-1.1298680710028683,37.72999954223633,-2.105286405525328,36.86999893188477,0.02680965202289931
7003,2017-12-01,37.599998474121094,37.65999984741211,36.72999954223633,37.09000015258789,26920900.0,0.008042875152728612,1.952376915671113,-1.5937462747061135,86.46460847725763,80.46491382313528,-0.8639912364173838,-2.3233246751053613,-3.329817410454254,-4.876218616720266,31.773168441106236,0.9300003051757812,1.3066160605080341,1.9614980697631808,-0.8614840044149474,4.784480143941309,0.5500070326741167,3.372989106852245,-2.3052770476418942,71.89538246733785,5.257798936678213,1.4114910370890652,12,-0.6199989318847656,-1.75,-3.8074989318847656,-5.054998397827148,2.3100013732910156,4,0.03351069647243965,-2.125002980235081,37.29999923706055,-1.0779188609420005,37.47999954223633,-1.1298680710028683,37.72999954223633,0.03351069647243965
7004,2017-12-04,37.72000122070313,37.9900016784668,37.540000915527344,37.810001373291016,29414400.0,0.0031915625386162993,1.0,-0.17647146821447748,87.47513432960336,81.66837345989921,-0.7807852395422188,-2.305569232695369,-3.3807129448645483,-4.943955867927485,32.839983476936574,0.4500007629394531,1.5829534933282474,1.9190008163452248,-0.9935116571448219,4.8315132898352715,0.4627445796001979,3.3752570530902517,-2.151752058942165,76.15401995968169,5.1333143823028,1.4562562367450238,12,-0.5450019836425852,-1.8700027465820384,-3.870001792907722,-5.175001144409187,2.3799972534179616,0,0.03844106313141715,1.952376915671113,37.599998474121094,-2.125002980235081,37.29999923706055,-1.0779188609420005,37.47999954223633,0.03844106313141715
7005,2017-12-05,37.310001373291016,37.81999969482422,37.16999816894531,37.7400016784668,23288200.0,-0.010869560820350177,1.2034086794599907,4.777773068283342,80.56073886732766,82.30660481155327,-0.2724551366851671,-1.757264782730914,-2.916228624490259,-4.485939110837315,33.56783351043885,0.6500015258789062,1.6372583907943934,1.3640008926391616,-1.5456803431640296,4.273682128442353,-0.090839725262434,2.818841510540757,-1.49557724977646,44.615551649563855,-28.520971237112263,1.4548406179015954,12,-0.13500213623046875,-1.4600028991699219,-3.425002098083496,-4.76500129699707,3.559997558593757,1,0.04502814911120412,1.0,37.72000122070313,1.952376915671113,37.599998474121094,-2.125002980235081,37.29999923706055,0.04502814911120412
7006,2017-12-06,37.40999984741211,37.72000122070313,37.25,37.36999893188477,16581800.0,0.0026802055867165553,-2.3571662125341106,-0.09302531892619131,80.66913180201861,82.50695356014145,-0.28307946644678594,-1.707757163288683,-2.9607467062194743,-4.538129082560573,34.48959641621964,0.4700012207031321,1.6768362883355437,1.3134994506835938,-1.5707532621425528,4.19775216350974,-0.128626905729476,2.7556258070966635,-1.3740182583193246,53.96818668975665,-19.036694636800988,1.442126356413073,12,-0.2350006103515625,-1.5600013732910156,-3.392500877380371,-4.864999771118164,3.1300010681152344,2,0.05666931142827658,1.2034086794599907,37.310001373291016,1.0,37.72000122070313,1.952376915671113,37.599998474121094,0.05666931142827658
7007,2017-12-07,37.400001525878906,37.77999877929688,37.2599983215332,37.2599983215332,17092000.0,-0.0002672633406571867,-6.428407945287696,3.5000000000006217,70.99448765544624,81.77349265303732,-0.13874220321682174,-1.5487643116331355,-2.8852137096037467,-4.480054712164467,35.761995516548076,0.520000457763679,1.6475504516816173,1.158501052856444,-1.679016073966011,3.9960181796788987,-0.26025751055477997,2.5772596162676678,-1.1646182177657138,53.17467045310049,-18.930780234961546,1.4187585634112256,12,-0.13500213623046875,-1.5500030517578125,-3.380002021789551,-4.855001449584961,3.799999237060547,3,0.0679143582139301,-2.3571662125341106,37.40999984741211,1.2034086794599907,37.310001373291016,1.0,37.72000122070313,0.0679143582139301
7008,2017-12-08,37.61000061035156,37.68999862670898,37.41999816894531,37.59000015258789,14044400.0,0.005614948553607668,2.00006357952755,0.14285714285714285,72.44094724700822,80.83309298193184,-0.19351177789687313,-1.558275763129437,-3.021695764073769,-4.646495714055412,37.84267467650137,0.289997100830071,1.635623676471674,1.190500068664548,-1.5115878504924254,3.8925879878215213,-0.16054389091394228,2.541544028243038,-1.1951557551199983,53.65860466414526,-17.499918297775892,1.351043959578487,12,-0.23000144958496094,-1.7600021362304688,-3.4875011444091797,-5.055000305175781,3.6899986267089844,4,0.05530438666850035,-6.428407945287696,37.400001525878906,-2.3571662125341106,37.40999984741211,1.2034086794599907,37.310001373291016,0.05530438666850035
7009,2017-12-11,37.959999084472656,38.040000915527344,37.56999969482422,37.59000015258789,16749500.0,0.009305994906704695,-1.2926897347388793,18.499523173755485,70.50561918151105,79.28126807851835,-0.4164253130419695,-1.6818305492679713,-3.30162113497569,-4.949820001172434,40.698729223449334,0.470001220703125,1.6398450356077916,1.341998672485353,-1.1863127214486724,3.8703100664193784,0.07784297551834385,2.606154369452362,-1.3836388368345638,90.80441626546701,21.62588404792683,1.2641556969670122,12,-0.5749988555908203,-2.104999542236328,-3.8374996185302734,-5.209999084472656,3.3300018310546875,0,0.051369884351158746,2.00006357952755,37.61000061035156,-6.428407945287696,37.400001525878906,-2.3571662125341106,37.40999984741211,0.051369884351158746
7010,2017-12-12,37.90999984741211,38.099998474121094,37.560001373291016,37.790000915527344,16658600.0,-0.0013171559079673267,1.1600048828497531,0.3243223737795511,68.20809312284106,77.97998099560428,-0.3779537695421311,-1.3912783153701582,-3.1845535507059566,-4.852644124383602,43.44903791487199,0.5399971008300781,1.661371377332678,1.0939994812011733,-1.1599170480372152,3.3479160104395618,-0.03295878341801739,2.220957745820364,-1.158002719627305,77.64718026047697,10.651327792799151,1.1269582646191936,12,-0.49500083923339844,-2.0250015258789062,-3.7875003814697266,-5.085000038146973,3.75,1,0.05776836284684084,-1.2926897347388793,37.959999084472656,2.00006357952755,37.61000061035156,-6.428407945287696,37.400001525878906,0.05776836284684084
7011,2017-12-13,38.150001525878906,38.36999893188477,38.0,38.09000015258789,20199500.0,0.006330827734972511,-2.08330286895023,0.5000158947134183,74.28575165421793,76.84494581524797,-0.5731989614585871,-1.3782448315259401,-3.356538980378488,-5.043913968789518,46.51991760864483,0.45999908447266336,1.6397704778355973,1.1285011291503935,-0.7832048913356502,3.040207149636437,0.1726481189073681,2.084354139393419,-1.20928420960702,80.18042477146145,11.206121339744897,0.9558530102430229,12,-0.6000022888183594,-2.130002975463867,-4.027502059936523,-5.3250017166137695,3.9499969482421875,2,0.07129743898334495,1.1600048828497531,37.90999984741211,-1.2926897347388793,37.959999084472656,2.00006357952755,37.61000061035156,0.07129743898334495
7012,2017-12-14,37.900001525878906,38.27000045776367,37.849998474121094,38.20000076293945,16738300.0,-0.006553079685473029,-1.0999818804299106,-4.999872846334796,69.00271758968398,74.90473571662868,-0.2560662541566501,-0.8745897877048705,-3.0268078629864306,-4.750292569195857,49.26871487281741,0.4200019836425781,1.4934271306207307,0.6890010833740234,-0.6826036201131132,2.06060578686116,0.0031987316304551427,1.3748034351175917,-0.7305991511089616,50.526628573263835,-18.941178016943184,0.6858023517435698,12,-0.1300029754638672,-1.8800029754638672,-3.7775020599365234,-4.930001258850098,4.269996643066406,3,0.06965697317573438,-2.08330286895023,38.150001525878906,1.1600048828497531,37.90999984741211,-1.2926897347388793,37.959999084472656,0.06965697317573438
7013,2017-12-15,38.18999862670898,38.27999877929688,37.70000076293945,38.0099983215332,47167700.0,0.0076516382362690205,2.222205738990291,-0.6000025431379543,68.23206457595664,72.76661685511237,-0.5068737437035722,-1.0357582427239649,-3.2368959092105527,-4.987194224580065,48.85377455729753,0.579998016357429,1.390475447637023,0.8634983062744084,-0.42256022734455456,2.1495568398933713,0.22046903946492336,1.5065275730838934,-0.8285008028006615,77.77767312184307,9.369248767468434,0.6430292668094822,12,-0.4200000762939382,-2.170000076293938,-4.0674991607665945,-5.219998359680169,3.710002899169929,4,0.07881650286641717,-1.0999818804299106,37.900001525878906,-2.08330286895023,38.150001525878906,1.1600048828497531,37.90999984741211,0.07881650286641717
7014,2017-12-18,38.47999954223633,38.88999938964844,38.29999923706055,38.47999954223633,21591400.0,0.0075936351389269685,-2.2777730682829653,0.0,62.29510042049278,70.73710147213072,-0.7573780812367659,-1.1832263833942136,-3.4471284450117423,-5.220437272214937,48.67733145315393,0.7000007629394602,1.2906193072176464,1.0244993209838853,-0.17366491317694965,2.2226635551447202,0.42541720390346427,1.6235814380643063,-0.9571415410517758,69.17289782619295,3.9903776528546047,0.5990821170804193,12,-0.4099998474121094,-2.200000762939453,-4.357500076293945,-5.5099992752075195,4.0800018310546875,0,0.07328481622586658,2.222205738990291,38.18999862670898,-1.0999818804299106,37.900001525878906,-2.08330286895023,38.150001525878906,0.07328481622586658
7015,2017-12-19,38.29999923706055,38.86000061035156,38.27999877929688,38.65999984741211,19695200.0,-0.00467776266416553,-1.8999980926587106,-100.0,63.75840386693081,68.85813170156541,-0.47179237583243605,-0.9080147869432409,-3.188129053293018,-4.983351229801073,48.29525186283129,0.5800018310546804,1.1400663130415722,0.7544990539550795,-0.41144635682105957,1.9204444647312187,0.17152634856701354,1.3374717593431455,-0.5999984741210938,50.42009802821597,-13.830785081888486,0.5829727053880687,12,-0.22500038146972656,-1.9799995422363281,-4.215000152587891,-5.214999198913574,4.549999237060547,1,0.07806793049681193,-2.2777730682829653,38.47999954223633,2.222205738990291,38.18999862670898,-1.0999818804299106,37.900001525878906,0.07806793049681193
7016,2017-12-20,38.7400016784668,38.79999923706055,38.209999084472656,38.4900016784668,18939500.0,0.011488314625878182,2.189232101616628,-0.6944432670707413,72.22227455006548,68.99455246763422,-0.7859443044312613,-1.2473644631714293,-3.5356208173973016,-5.362012100020564,47.50678250405311,0.5900001525878906,0.9774677513330587,1.0900014877319322,-0.11208418000581588,2.2920871554696802,0.48895865386305815,1.6910443216008062,-0.8258011627197277,87.39513577452868,21.346474053322837,0.601042833868873,12,-0.5850028991699219,-2.420001983642578,-4.655002593994141,-5.635002136230469,3.509998321533203,2,0.07537423960847067,-1.8999980926587106,38.29999923706055,-2.2777730682829653,38.47999954223633,2.222205738990291,38.18999862670898,0.07537423960847067
7017,2017-12-21,38.52999877929688,38.9900016784668,38.4900016784668,38.88000106811523,16387500.0,-0.005420828344636974,-1.3256003761499633,-1.4000091552733807,64.7619024552107,68.14132526854561,-0.44566062996721456,-0.9207509077012261,-3.2349296695573457,-5.094459446003235,47.28427661684672,0.5,0.8701534104621587,0.7759986877441492,-0.3462055882953976,1.898202963783696,0.21489654972437933,1.337100825763919,-0.44015446624757004,64.34088583713378,-0.9282094801066876,0.5611021380197722,12,-0.25499725341797586,-2.1599979400634837,-4.4724998474121165,-5.424999237060554,3.0100021362304616,3,0.09265506898335185,2.189232101616628,38.7400016784668,-1.8999980926587106,38.29999923706055,-2.2777730682829653,38.47999954223633,0.09265506898335185
7018,2017-12-22,38.54999923706055,38.7400016784668,38.47000122070313,38.52000045776367,11441600.0,0.0005190879417937833,-3.1539409589768104,-0.08571023749060304,63.60652826191084,67.37475961081225,-0.35570624160799724,-0.8205801113062989,-3.1515011033599123,-5.054133874821886,47.12947537688414,0.27000045776366477,0.7548916742946048,0.6929992675781236,-0.31283840173686883,1.698836936893116,0.19008043292063093,1.1959181022356162,-0.3400001525878906,43.589618189198575,-19.463927598520385,0.5029188346574952,12,-0.2749977111816406,-1.1499977111816406,-4.512499809265137,-5.444999694824219,3.1500015258789062,4,0.0939039949034457,-1.3256003761499633,38.52999877929688,2.189232101616628,38.7400016784668,-1.8999980926587106,38.29999923706055,0.0939039949034457
7019,2017-12-26,38.47999954223633,38.68000030517578,38.36000061035156,38.54999923706055,8186100.0,-0.0018158157252808893,-1.0645304193738925,-2.3334181078331637,71.58668937655732,67.7501591945585,-0.22818333291343862,-0.6574885692135268,-2.9835233616194117,-4.924241424214884,46.43843321530216,0.31999969482421875,0.7519313086461779,0.5424995422363281,-0.3854265042699936,1.4704255887426498,0.07853651898317082,1.0064625654894854,0.5100021362304688,34.61532818513936,-29.49940224945857,0.46396302325315913,12,-0.13499832153320312,-1.0799980163574219,-3.4350013732910156,-4.415000915527344,2.450000762939453,1,0.08887739148460039,-3.1539409589768104,38.54999923706055,-1.3256003761499633,38.52999877929688,2.189232101616628,38.7400016784668,0.08887739148460039
7020,2017-12-27,38.560001373291016,38.650001525878906,38.45000076293945,38.540000915527344,10543000.0,0.0020790496883160703,1.0,-0.28572207084468665,71.37547364599652,67.42679497142278,-0.23052865388567056,-0.708442724261765,-2.9648540670494654,-4.947109361694899,45.22990754958953,0.20000076293945312,0.7281729683550537,0.5810012817382812,-0.3814493644088017,1.5434519278853642,0.09977595866473621,1.0622266048118263,0.41740028381347827,44.87193908242164,-19.678342231983386,0.4812253230735415,12,-0.21500015258789062,-1.1000003814697266,-3.4775028228759766,-4.495002746582031,0.21999740600586648,2,0.10373443613958577,-1.0645304193738925,38.47999954223633,-3.1539409589768104,38.54999923706055,-1.3256003761499633,38.52999877929688,0.10373443613958577
7021,2017-12-28,38.59000015258789,38.72999954223633,38.45000076293945,38.72999954223633,8807700.0,0.0007779766138094057,3.0,-6.999809269502194,71.95567073144994,67.75490087606345,-0.21406076041909472,-0.6862011372625574,-2.895732943983319,-4.919858471974322,43.85260106696542,0.279998779296875,0.6971764314711137,0.5555000305175781,-0.41378542289049847,1.5247854839256547,0.07085730381353983,1.0401427572216164,0.3750534835815458,36.50780195094187,-28.263570680225172,0.48464272670403963,12,-0.24499893188476562,-0.9349994659423828,-3.47750186920166,-4.525001525878906,1.5799980163574219,3,0.11039124914974963,1.0,38.560001373291016,-1.0645304193738925,38.47999954223633,-3.1539409589768104,38.54999923706055,0.11039124914974963
7022,2017-12-29,38.29999923706055,38.61999893188477,38.29999923706055,38.40999984741211,12583600.0,-0.007514923927977701,-4.818143986683442,0.7857220708446866,62.36554582209328,67.10306545896752,0.15494040196492165,-0.3345964082118087,-2.5063264529429006,-4.570998602157815,42.2456378975977,0.31999969482422586,0.6771506734853858,0.21549911499023722,-0.6956818547726868,1.1266800847531613,-0.24009136989122482,0.6710895998716992,0.6529533385925319,0.0,-63.443356830011936,0.45559048488146053,12,0.3000011444091797,-0.6449985504150391,-3.03749942779541,-3.9799985885620117,2.0400009155273438,4,0.10313318124344195,3.0,38.59000015258789,1.0,38.560001373291016,-1.0645304193738925,38.47999954223633,0.10313318124344195
7023,2018-01-02,38.86000061035156,38.95000076293945,38.43000030517578,38.66999816894531,20135700.0,0.01462144606909388,1.8107924201496999,-1.7272853377722293,64.99998728437487,67.40360844384331,-0.3352853241357181,-0.8383439229613998,-2.9648130670239965,-5.0674887475100405,42.03219346754961,0.6500015258789062,0.6267703504819835,0.7125003814697237,-0.2312848304541859,1.6562855933936333,0.2406077755077689,1.1843929874316785,-0.5600013732910156,86.15385518269423,25.090371169612396,0.47189260596195637,1,-0.26000022888183594,-1.2049999237060547,-3.597500801086426,-4.420000076293945,-0.09000015258789062,1,0.06896552401138867,-4.818143986683442,38.29999923706055,3.0,38.59000015258789,1.0,38.560001373291016,0.06896552401138867
7024,2018-01-03,39.16999816894531,39.27999877929688,38.52999877929688,38.72000122070313,29536000.0,0.007977291655295815,1.238812088637817,2.3683745583038496,69.32509235412036,68.02212938686436,-0.6002346673853438,-1.0900278350390522,-3.1837196138157466,-5.301628033346773,41.67536145834937,0.75,0.6235929223978331,0.94999809265137,-0.0748091629224561,1.9748053482251962,0.4375944648644605,1.4624017204382795,-0.8699989318847656,88.77544268025362,28.578277384414548,0.5124036277869118,1,-0.4249992370605469,-1.279998779296875,-3.8849973678588867,-4.729997634887695,0.3600006103515696,2,0.06459031688186223,1.8107924201496999,38.86000061035156,-4.818143986683442,38.29999923706055,3.0,38.59000015258789,0.06459031688186223
7025,2018-01-04,38.9900016784668,39.540000915527344,38.93000030517578,39.04999923706055,20731400.0,-0.004595264204562022,-5.777773068282965,-0.1333288121799892,63.124999254942175,67.01132102073956,-0.3487422490101295,-0.8197454013044378,-2.9160693300638485,-5.053554361690622,42.172328371200905,0.6100006103515625,0.6039987438748184,0.6860015869140597,-0.2993946042301232,1.6713977780582425,0.19330349134197178,1.1786996824861475,-0.6508024597167932,55.645282856343,-1.9405196025223574,0.49269809557209066,1,-0.07000160217285156,-0.8550014495849609,-3.5900020599365234,-4.490001678466797,1.6099967956542969,3,0.04975631041791928,1.238812088637817,39.16999816894531,1.8107924201496999,38.86000061035156,-4.818143986683442,38.29999923706055,0.04975631041791928
7026,2018-01-05,39.52999877929688,39.88000106811523,39.36999893188477,39.54999923706055,24588200.0,0.013849630099613819,-2.000011219692847,0.3333545269581725,73.35241047479363,67.96582191180433,-0.8547831212278183,-1.257233037683534,-3.3677454228676567,-5.527550949983485,42.80940965358278,0.8899993896484304,0.6140466616670608,1.1199987411499066,0.08468608290863955,2.1553113993911737,0.6023424120292731,1.6376550702705401,-1.1187514587402347,77.84798207577316,18.569118205598222,0.5176563291206343,1,-0.4399986267089915,-1.2249984741211009,-3.7749996185302805,-4.569999694824226,1.700000762939446,4,-0.018972932536309606,-5.777773068282965,38.9900016784668,1.238812088637817,39.16999816894531,1.8107924201496999,38.86000061035156,-0.018972932536309606
7027,2018-01-08,39.93999862670898,39.959999084472656,39.349998474121094,39.52000045776367,16582000.0,0.010371865926462442,1.652181845322011,-20.999427808513687,74.23822304879863,69.14712133256964,-1.1664003958720386,-1.5464744493849665,-3.673812338814159,-5.8724878926889374,43.4486718377029,0.6100006103515625,0.6483918558895425,1.4029987335204979,0.27073385386311344,2.5352636131778823,0.8368662936918057,1.96913117334919,-1.4112510063476407,98.69277949536206,40.02908043365355,0.5661324398286922,1,-0.8099994659423757,-1.594999313354485,-3.5549993515014577,-4.795000076293938,2.1500015258789134,0,0.005758626693655566,-2.000011219692847,39.52999877929688,-5.777773068282965,38.9900016784668,1.238812088637817,39.16999816894531,0.005758626693655566
7028,2018-01-09,39.68999862670898,39.959999084472656,39.540000915527344,39.790000915527344,21449800.0,-0.006259389298847395,-1.1000028610393202,-0.2381017257039265,66.94676733764027,68.63157443935663,-0.8243777640636338,-1.1938665753823514,-3.319674459010791,-5.562209981507934,44.12248054459482,0.4199981689453125,0.6093336670629057,1.0489988327026296,-0.10661644391013425,2.2046141093153935,0.4711911943962477,1.6268064710090115,-1.0181258599365108,81.11885313685364,22.801984001770634,0.5778076383063812,1,-0.5599994659423757,-1.344999313354485,-3.3049993515014577,-4.479999542236314,4.39000320434571,1,0.01637696015039669,1.652181845322011,39.93999862670898,-2.000011219692847,39.52999877929688,-5.777773068282965,38.9900016784668,0.01637696015039669
7029,2018-01-10,39.90999984741211,40.2400016784668,39.63000106811523,39.650001525878906,19473000.0,0.005542988871636956,-3.06668107778173,-2.5999237078006927,72.29917365851605,68.73420777408103,-0.916590849294856,-1.3283957219598932,-3.4359923314706293,-5.699284760247494,44.5793960473851,0.6100006103515696,0.6259609391500618,1.1715000152587862,-0.06818124183953955,2.411181272357112,0.5516593867096233,1.791340643807949,-1.1093144488696254,74.80904693819906,14.853277564949366,0.6198406285491613,1,-0.6399993896484375,-1.2049999237060547,-3.4950008392333984,-4.700000762939446,4.420001983642578,2,-0.02856425442262578,-1.1000028610393202,39.68999862670898,1.652181845322011,39.93999862670898,-2.000011219692847,39.52999877929688,-0.02856425442262578
7030,2018-01-11,40.099998474121094,40.209999084472656,39.75,40.13999938964844,21685600.0,0.004760677209606712,4.111092273131861,-0.1538506683099315,70.23806685490408,68.54336289890925,-0.9668418572291557,-1.4186476048707704,-3.5053893137071412,-5.793712235767984,45.00394651731347,0.45999908447265625,0.657904132190076,1.2519987106323214,-0.06408057983766469,2.5680780011023074,0.5939590653973283,1.9100383558673144,-1.126595121987691,84.26935951892126,26.636737020875216,0.6580396452349929,1,-0.8299980163574219,-1.394998550415039,-3.5874996185302734,-4.834999084472656,3.960002899169922,3,-0.014214456770916484,-3.06668107778173,39.90999984741211,-1.1000028610393202,39.68999862670898,1.652181845322011,39.93999862670898,-0.014214456770916484
7031,2018-01-12,40.86999893188477,40.93000030517578,40.04999923706055,40.22000122070313,23770500.0,0.01920200715869358,1.2857157011855702,-16.249570856379936,79.84698370868907,70.4857448863088,-1.5415201005503292,-2.081124831842253,-4.146900300748932,-6.467643577618851,45.39940903975415,0.8800010681152344,0.7010313520185605,1.8859992980957117,0.3328248155957496,3.4391737805956737,1.1094120568457342,2.662586539345689,-1.744603780591362,96.2024491293813,37.79004434211177,0.7765872412499808,1,-1.1899986267089915,-1.779998779296882,-4.357500076293952,-5.534999847412109,2.440002441406243,4,-0.006606324071935288,4.111092273131861,40.099998474121094,-3.06668107778173,39.90999984741211,-1.1000028610393202,39.68999862670898,-0.006606324071935288
7032,2018-01-16,40.540000915527344,41.15999984741211,40.31999969482422,40.900001525878906,32845000.0,-0.00807433386302292,-1.0999923706345724,-0.5538490430944933,73.52252344059289,71.43269334811079,-0.9614718406810283,-1.6266004254300057,-3.704749984199516,-6.051940675258649,46.24476526692424,0.8400001525878906,0.7411993016112248,1.4240013122558608,-0.18885985083121426,3.036862475342936,0.6175707307123233,2.2304318937993983,-1.1619610426904003,61.72843576116212,1.381519945454329,0.8064305815435361,1,-0.6950016021728516,-1.3300018310546875,-4.027502059936523,-4.94000244140625,2.3999977111816335,1,0.017020192677023482,1.2857157011855702,40.86999893188477,4.111092273131861,40.099998474121094,-3.06668107778173,39.90999984741211,0.017020192677023482
7033,2018-01-17,41.20000076293945,41.31999969482422,40.709999084472656,40.84000015258789,24427100.0,0.01628021293801507,1.0333405388909376,-1.0,78.21582674597865,72.42055272498393,-1.4020795497004173,-2.1602957684365904,-4.229398395319805,-6.615939168678999,47.5422045708992,0.779998779296875,0.8034455598265566,1.9335010528564425,0.13356814439792686,3.733433961314958,1.0335345986271847,2.8334675070857003,-1.5368472941704852,92.89946571622694,28.08742029980729,0.8999664542292583,1,-1.0750007629394531,-1.8300018310546875,-4.6425018310546875,-5.600002288818359,2.799999237060547,2,0.021601926533191262,-1.0999923706345724,40.540000915527344,1.2857157011855702,40.86999893188477,4.111092273131861,40.099998474121094,0.021601926533191262
7034,2018-01-18,41.29999923706055,41.47999954223633,41.02999877929688,41.2400016784668,19610200.0,0.002427147385177797,1.1428701180744438,0.16665960242444794,78.30582909170576,74.10731159573544,-1.305444714350159,-2.148341173767207,-4.198474717087834,-6.62348966057143,48.33559057143748,0.450000762939446,0.9362378143571988,1.8924995422363295,-0.08142365011978825,3.8664227345924473,0.9055379460582671,2.879461138414392,-1.338613447601631,89.59535532922169,21.341440769850436,0.9869615961780599,1,-0.8850002288818359,-1.779998779296875,-4.685000419616699,-5.700000762939453,4.060001373291016,3,0.06731241272032529,1.0333405388909376,41.20000076293945,-1.0999923706345724,40.540000915527344,1.2857157011855702,40.86999893188477,0.06731241272032529
7035,2018-01-19,41.290000915527344,41.52000045776367,41.099998474121094,41.27999877929688,24582000.0,-0.00024209011423492743,-1.2702641400499,0.16670905391646346,78.00837494291781,74.62464098108256,-1.0447478488816202,-2.005686669913011,-4.053036773864548,-6.523356388313296,49.229685600017284,0.4200019836425781,1.0301690119926334,1.7330011367797837,-0.3382567436507813,3.8042590172103488,0.6973721965645012,2.7686300769950662,-1.0248923755129482,84.35378562976187,11.58501543887104,1.0356289402152812,1,-0.8550014495849609,-1.75,-4.670001029968262,-5.685001373291016,3.75,4,0.07362559574039951,1.1428701180744438,41.29999923706055,1.0333405388909376,41.20000076293945,-1.0999923706345724,40.540000915527344,0.07362559574039951
7036,2018-01-22,41.65999984741211,41.65999984741211,41.02000045776367,41.20000076293945,22995100.0,0.008960981440560456,1.7826115801170948,45.99008390544839,84.28581660441158,75.74104026503956,-1.2078503849391495,-2.261667055533664,-4.2801818674430905,-6.801750496875528,50.380362252633816,0.6399993896484375,1.1010040603924551,1.9570001602172837,-0.27703431447434923,4.191034634908917,0.8399829228714708,3.0740173975630967,-1.1439129238478571,100.0,17.281814907167885,1.1170172373458152,1,-1.0599994659423828,-1.9799995422363281,-5.010001182556152,-6.025001525878906,3.1199989318847727,0,0.0576092543127551,-1.2702641400499,41.290000915527344,1.1428701180744438,41.29999923706055,1.0333405388909376,41.20000076293945,0.0576092543127551
7037,2018-01-23,42.099998474121094,42.13000106811523,41.540000915527344,41.540000915527344,23984500.0,0.01056165694480482,-1.1071525885558329,1.2173884198829052,83.89130788703339,77.6237669927499,-1.4630910694068504,-2.5513036501314303,-4.572492239594055,-7.145697688602802,51.494612788522296,0.5900001525878835,1.237743016605961,2.21849880218506,-0.18497455398186702,4.621972158351987,1.0167621241015965,3.4202354802685235,-1.355128965787273,97.88714421953333,14.958981802479087,1.2017366780834637,1,-1.2199974060058665,-2.18499755859375,-5.314999580383301,-6.329999923706055,1.7000007629394531,1,0.028741162542172294,1.7826115801170948,41.65999984741211,-1.2702641400499,41.290000915527344,1.1428701180744438,41.29999923706055,0.028741162542172294
7038,2018-01-24,42.16999816894531,42.68999862670898,42.0099983215332,42.20000076293945,26696200.0,0.001662700649912141,-2.8856906191757723,-0.053576294277929155,83.03975195986982,78.81716458178921,-1.2787856078646982,-2.462447747324198,-4.476438176324088,-7.126407019999085,52.815648030364095,0.6800003051757741,1.3029807512806428,2.1074985504150376,-0.41600620435793445,4.63100330518801,0.8457461730285516,3.3692509278015237,-1.1499977111816406,68.86221389739168,-12.775810900342947,1.261752377386487,1,-0.9499988555908203,-1.9749984741210938,-5.274999618530273,-6.399999618530273,1.8900032043457031,2,0.01825943778035799,-1.1071525885558329,42.099998474121094,1.7826115801170948,41.65999984741211,-1.2702641400499,41.290000915527344,0.01825943778035799
7039,2018-01-25,41.900001525878906,42.47000122070313,41.81999969482422,42.27000045776367,19207500.0,-0.00640257658975274,-1.452823941786592,12.332231404958678,81.42558063083577,80.06022166800386,-0.7787113585968228,-2.0270225384734033,-4.03816729441062,-6.77129629916282,54.300899005677095,0.6500015258789134,1.3350679898853173,1.666501808166501,-0.8689582150620225,4.201961831395025,0.39877179655223927,2.934231819780763,-0.5460014343261719,52.69473251404838,-30.899761730630672,1.2677300116142616,1,-0.5300025939941406,-1.450002670288086,-5.005002975463867,-6.130002975463867,2.6199989318847656,3,0.05011929349988353,-2.8856906191757723,42.16999816894531,-1.1071525885558329,42.099998474121094,1.7826115801170948,41.65999984741211,0.05011929349988353
7040,2018-01-26,42.560001373291016,42.560001373291016,41.95000076293945,42.150001525878906,23380400.0,0.01575178576078251,1.9756138408433275,-1.1081108946006413,81.89484099098834,80.2877613660371,-1.1768178753252627,-2.5001725512062904,-4.517464650448886,-7.342917152783201,55.88427740648959,0.6599998474121094,1.4484604096900142,2.1265016555786147,-0.48310252933976017,4.73610584049699,0.8216995631194237,3.4313037480378057,-0.9388015747070355,92.21572479327556,7.568228554343236,1.3048020924591883,1,-1.055002212524414,-2.1100025177001953,-5.385002136230469,-6.530002593994141,1.7299995422363281,4,0.06578945363516175,-1.452823941786592,41.900001525878906,-2.8856906191757723,42.16999816894531,-1.1071525885558329,42.099998474121094,0.06578945363516175
7041,2018-01-29,42.849998474121094,42.97999954223633,42.29999923706055,42.29999923706055,23625900.0,0.00681384143497854,-1.4727318125385804,1.341462053052224,81.4255806308358,81.16587883161966,-1.2923164403037504,-2.5873102720142356,-4.622565192152969,-7.531094064277973,57.533466909935726,0.6800003051757812,1.5444111112002474,2.2034988403320312,-0.4672494410685246,4.874247121732587,0.8681246996317498,3.5388729810323127,-1.029998779296875,90.97213943791442,7.766621671619248,1.3353741407002784,1,-1.0049991607666016,-2.2549991607666016,-5.652499198913574,-6.819999694824219,1.3500022888183594,0,0.05110857688195458,1.9756138408433275,42.560001373291016,-1.452823941786592,41.900001525878906,-2.8856906191757723,42.16999816894531,0.05110857688195458
7042,2018-01-30,42.25,42.86000061035156,41.97000122070313,42.68999862670898,28993900.0,-0.014002298611129671,1.2820421278114777,-0.7999986128354208,75.70290614972501,80.88666543203591,-0.47410279945275846,-1.7667994185398328,-3.8430866717219345,-6.8357224511864985,59.3727362016442,0.8899993896484304,1.6429698788816793,1.4060003280639677,-1.1140782767501918,3.926078932878127,0.14596102565688795,2.6660396304710474,0.7299995422363281,37.06899670160184,-44.483714549635884,1.2600393024070784,1,-0.25,-1.6100006103515625,-5.012500762939453,-6.220001220703125,2.0900001525878906,1,0.05988162791235219,-1.4727318125385804,42.849998474121094,1.9756138408433275,42.560001373291016,-1.452823941786592,41.900001525878906,0.05988162791235219
7043,2018-01-31,41.540000915527344,42.0099983215332,41.349998474121094,41.97999954223633,36512100.0,-0.016804712058524407,1.6400195313990127,1.0000000000000162,64.89950994579203,79.39707441582328,0.32318342028556657,-0.8914310035568462,-3.0152184376829325,-6.03175419473429,60.329604706671724,0.9000015258789062,1.6155021382883703,0.5620012283325195,-1.7935220547541206,2.9175245114191597,-0.6157604132108006,1.7397628698758396,1.4399986267089844,11.656583858926503,-67.82658093657503,1.1777616415433199,1,0.45999908447265625,-0.9000015258789062,-4.217499732971191,-5.460000991821289,3.829998016357429,2,0.05440535078776154,1.2820421278114777,42.25,-1.4727318125385804,42.849998474121094,1.9756138408433275,42.560001373291016,0.05440535078776154
7044,2018-02-01,41.70000076293945,42.11000061035156,40.66999816894531,41.09000015258789,26148500.0,0.0038517054377893434,1.0139889987355482,-1.3863693505457635,64.7059483513655,77.91902701676192,0.2524372532387673,-0.8982234017869075,-3.0537044899743933,-6.091429672660112,60.46184669977318,1.44000244140625,1.6447677717843732,0.5955009460449219,-1.6186971437302304,2.809699035820074,-0.5115980988426543,1.702599990932498,1.2147987365722628,44.58883037488049,-32.87247335184337,1.1070990448875762,2,0.12499809265136719,-1.0600013732910156,-3.862499237060547,-5.620000839233398,3.8499984741210938,3,0.05659473782189939,1.6400195313990127,41.540000915527344,1.2820421278114777,42.25,-1.4727318125385804,42.849998474121094,0.05659473782189939
7045,2018-02-02,40.93000030517578,41.95000076293945,40.86999893188477,41.5,27224200.0,-0.018465238457453514,-2.1304290137107915,-0.9344247942566976,50.55148489648738,74.17076793810368,1.0795249233432855,0.0258966484422416,-2.1879750619281495,-5.235900508669019,60.32921315028068,1.0800018310546804,1.5649871999497549,-0.2714994430541964,-2.253463677540722,1.7104647914323294,-1.2624815602974593,0.7194826741890665,1.8501111145019493,11.255497041547148,-61.19821248449428,0.9909821172432641,2,0.8949985504150391,-0.29000091552734375,-3.0574989318847656,-4.850000381469727,4.229999542236328,4,0.08771072870316887,1.0139889987355482,41.70000076293945,1.6400195313990127,41.540000915527344,1.2820421278114777,42.25,0.08771072870316887
7046,2018-02-05,38.77999877929688,41.40999984741211,38.72000122070313,40.86999893188477,52399600.0,-0.05252874443802591,-1.434393107983775,3.6666688974849753,37.87875125711845,69.0582616458909,3.1045083358891787,2.2312251910488428,0.029910215295224418,-3.0155169184416977,59.537985273357094,2.6899986267089773,1.4194549864392485,-2.384000968933101,-4.521411701110189,-0.24659023675601333,-3.452706335021645,-1.3152956028445573,3.8735058453369007,1.4492166048083646,-69.37200271602295,1.0687053660885433,2,2.0700016021728445,1.8600006103515554,-0.8774976730346751,-2.6249980926513743,6.5,0,0.1420836077790708,-2.1304290137107915,40.93000030517578,1.0139889987355482,41.70000076293945,1.6400195313990127,41.540000915527344,0.1420836077790708
7047,2018-02-06,40.16999816894531,40.310001373291016,37.349998474121094,38.33000183105469,55171600.0,0.03584320354312376,1.7924519474724065,-0.8803809586388285,43.55441586573005,64.67100207987536,1.5778785703677158,0.9057800931460065,-1.2682062839443944,-4.32266449558567,59.05228926862767,2.960002899169922,1.3033425326894346,-1.0055015563964815,-3.1175077084652116,1.1065045956722486,-2.0615046324308466,0.05050151963788352,2.1688261833740157,59.24366447989511,-8.421913917638427,1.056003076034366,2,-0.0049991607666015625,-0.0049991607666015625,-2.169997215270996,-3.954998016357422,5.160003662109375,1,0.10032369374389627,-1.434393107983775,38.77999877929688,-2.1304290137107915,40.93000030517578,1.0139889987355482,41.70000076293945,0.10032369374389627
7048,2018-02-07,40.34000015258789,41.209999084472656,40.02999877929688,40.310001373291016,32690800.0,0.0042320635148547225,-2.9999741378196316,0.016303716849385502,44.04466325078872,60.517566815425695,1.2527305203770283,0.8295003272673469,-1.3437450594768876,-4.4081446302048874,58.158456291592884,1.1800003051757741,1.1150314871220743,-0.867999649047853,-2.9023327666301384,1.1663334685344324,-1.8851662078389921,0.14916690974328617,1.4999416119116162,62.81513312165513,-1.9906988997155608,1.0171665587911423,2,-0.1750011444091797,-0.1750011444091797,-2.2124996185302734,-4.125,4.6699981689453125,2,0.09915716373004013,1.7924519474724065,40.16999816894531,-1.434393107983775,38.77999877929688,-2.1304290137107915,40.93000030517578,0.09915716373004013
7049,2018-02-08,38.77000045776367,40.7599983215332,38.72000122070313,40.43999862670898,42982100.0,-0.038919179198949494,-1.3050858416272728,-55.668870803662024,36.902272681310286,55.5183925587948,2.6061081425736248,2.434534974516694,0.29217161507888534,-2.7658862626673155,57.298086088890486,2.039997100830071,0.8477686848087274,-2.3809993743896456,-4.621863180921842,-0.14013556785744896,-3.5014312776557404,-1.2605674711235508,2.6209469776979972,30.8695929802971,-30.163827401418985,1.120431903266098,2,1.394998550415039,1.394998550415039,-0.6424999237060547,-2.5550003051757812,5.5,3,0.17023467619793275,-2.9999741378196316,40.34000015258789,1.7924519474724065,40.16999816894531,-1.434393107983775,38.77999877929688,0.17023467619793275
7050,2018-02-09,39.52999877929688,39.91999816894531,38.22999954223633,39.0,51304200.0,0.019602742134634754,1.5801553836835485,-0.3173648864726631,39.360624132308025,50.84450850340282,1.532235019738991,1.7177121892923495,-0.419444046319704,-3.4497503751409013,56.50083683092395,1.6899986267089844,0.5879330057586216,-1.5925010681152258,-3.903061762129802,0.7180596258993504,-2.7477814151225175,-0.4372207211079342,1.6800003051757741,53.69457063529739,-2.310291506988328,1.1552803470072899,2,0.575000762939446,0.6350002288818288,-1.2124996185302805,-3.164999008178718,4.840000152587891,4,0.15228941673827046,-1.3050858416272728,38.77000045776367,-2.9999741378196316,40.34000015258789,1.7924519474724065,40.16999816894531,0.15228941673827046
7051,2018-02-12,40.599998474121094,40.90999984741211,40.22999954223633,40.52000045776367,38210700.0,0.02706804269836205,-1.0606074617807704,0.15094000115160736,42.95112236081183,47.2054214157458,0.12237798749531947,0.660301603738489,-1.4195705651536628,-4.436141940381191,54.71742925384794,1.3800010681152273,0.36204224073092917,-0.5090013504028335,-2.8289100093957344,1.8109073085900675,-1.668955679899284,0.650952979093617,-3.25,84.19687787831711,32.106411885449845,1.1599543294964496,2,-0.8699989318847656,-0.4349994659423828,-2.072498321533203,-3.9949989318847656,3.710002899169922,0,0.1123153089820339,1.5801553836835485,39.52999877929688,-1.3050858416272728,38.77000045776367,-2.9999741378196316,40.34000015258789,0.1123153089820339
7052,2018-02-13,41.22999954223633,41.310001373291016,40.22000122070313,40.5,30999100.0,0.01551726827075628,1.4494297262428637,9.12522054265414,45.80357498660597,45.08365086472513,-0.745972942917632,0.0892182266324042,-1.9651343206636795,-4.97977898238598,52.54839793789871,1.0900001525878835,0.07619974517756134,0.08649978637695455,-2.218253341256087,2.3912529140099963,-1.0658767774395628,1.2388763501934719,-3.8088010406494135,97.40253949695568,45.47415427463518,1.1523765638165198,2,-1.5,-1.0650005340576172,-2.532499313354492,-4.454999923706062,1.8400001525878906,1,0.09822942716532657,-1.0606074617807704,40.599998474121094,1.5801553836835485,39.52999877929688,-1.3050858416272728,38.77000045776367,0.09822942716532657
7053,2018-02-14,42.09000015258789,42.2599983215332,40.9900016784668,41.040000915527344,43835900.0,0.020858613143339255,-1.2086942099414526,1.438356021216001,50.80576197383292,43.53918571166596,-1.698351384982736,-0.7385531525907396,-2.738634773442456,-5.749134671799908,49.863307674946874,1.2699966430664062,-0.2253939101685134,0.9020004272460938,-1.4413902265924747,3.2453910810846622,-0.2696948996731905,2.073695754165378,-4.513249536132811,95.78168187497633,42.13469558232815,1.1716953269192854,2,-2.285001754760742,-1.9250011444091797,-3.3525009155273438,-5.275001525878906,0.3299980163574219,2,0.07697794408935366,1.4494297262428637,41.22999954223633,-1.0606074617807704,40.599998474121094,1.5801553836835485,39.52999877929688,0.07697794408935366
7054,2018-02-15,44.08000183105469,45.13000106811523,43.2599983215332,45.06999969482422,72267500.0,0.047279678575730344,2.369372465461574,-0.9428557934394426,55.79268514294504,44.1215412946057,-3.7048511159440807,-2.6452275042846978,-4.621097494177491,-7.646697381916255,47.47312171025456,3.0400009155273366,-0.42933111947401414,2.7530019760131808,0.07564112264097389,5.430362829385388,1.4143215493270773,4.091682402699284,-6.22225635229492,84.78262311794498,34.52660832781865,1.3386804266861052,2,-2.8400020599365234,-2.8400020599365234,-5.342502593994141,-7.265003204345703,-0.020000457763671875,3,0.021097923136276453,-1.2086942099414526,42.09000015258789,1.4494297262428637,41.22999954223633,-1.0606074617807704,40.599998474121094,0.021097923136276453
7055,2018-02-16,44.33000183105469,45.09000015258789,43.790000915527344,43.88999938964844,39267500.0,0.005671506116496472,-3.0625014901175405,-0.4444478695447785,55.65750439506727,46.09695830993335,-3.8239733007978955,-2.799323624103536,-4.745218751521939,-7.80745475569659,44.928584899784894,1.2999992370605469,-0.5223628692112712,2.8510019302368192,-0.14386427639257704,5.8458681368662155,1.353568826922121,4.348435033551517,-5.890475905146481,83.7067360097334,37.006468128236435,1.4974331033146993,2,-3.0900020599365234,-3.0900020599365234,-5.342501640319824,-7.375001907348633,-1.6500015258789062,4,-0.00135351614736412,2.369372465461574,44.08000183105469,-1.2086942099414526,42.09000015258789,1.4494297262428637,41.22999954223633,-0.00135351614736412
7056,2018-02-20,44.060001373291016,44.68999862670898,43.810001373291016,44.0,29006900.0,-0.006090693584734463,-2.9999999999999676,0.13636600083229297,57.09804247746413,47.601805711237134,-3.046625711273144,-2.4667748885236307,-4.353105375944182,-7.449514342093444,42.15780626988339,0.8799972534179616,-0.634053059123282,2.461001396179199,-0.7490033368286788,5.671006129187077,0.8559990296752602,4.066003762683138,-5.085237436006246,78.2077448456913,29.037970907095954,1.6050023665039392,2,-2.3800010681152344,-2.8200016021728516,-5.072501182556152,-7.105001449584961,-2.4000015258789062,1,0.0070358045604073105,-3.0625014901175405,44.33000183105469,2.369372465461574,44.08000183105469,-1.2086942099414526,42.09000015258789,0.0070358045604073105
7057,2018-02-21,43.310001373291016,44.41999816894531,43.27999877929688,44.11000061035156,28499200.0,-0.017022241866171295,-1.6511477300450494,-13.333015449170322,56.91946756509366,49.03233952393768,-2.016424047247334,-1.7091031874318077,-3.486867494720485,-6.610572033714348,38.80585279358294,1.1399993896484304,-0.6093363739442808,1.6505012512207031,-1.6437661864289197,4.944768688870326,0.0033675323958917147,3.2976349700455145,-3.842818465539807,56.03864823326058,2.0359798522818764,1.6471337188248107,2,-1.6300010681152344,-2.0700016021728516,-3.9250011444091797,-6.010002136230469,-0.4200019836425781,2,0.02308935507484633,-2.9999999999999676,44.060001373291016,-3.0625014901175405,44.33000183105469,2.369372465461574,44.08000183105469,0.02308935507484633
7058,2018-02-22,42.93999862670898,43.560001373291016,42.75,43.4900016784668,25887600.0,-0.008543124794501034,1.3478217602830607,0.6875044703526303,54.769219754016696,51.0175558653495,-1.384411961066128,-1.3475455309450197,-3.0092996917647596,-6.150799820404295,34.85214057764019,0.8100013732910156,-0.30033141699153987,1.2419984817504783,-2.095109102761164,4.579106066262121,-0.4265553105053428,2.9105522740062995,-3.019790266128645,7.983131993274322,-45.260113814868866,1.6685537922558198,2,-1.259998321533196,-1.6999988555908132,-3.412499427795403,-5.524999618530266,-1.9300003051757741,3,0.003027505176359746,-1.6511477300450494,43.310001373291016,-2.9999999999999676,44.060001373291016,-3.0625014901175405,44.33000183105469,0.003027505176359746
7059,2018-02-23,44.0,44.040000915527344,42.91999816894531,43.36999893188477,25781400.0,0.024685640595984992,2.1549244316930203,-1.1454501317796921,61.55002904793943,53.48304530041966,-1.8154318660028395,-2.363322428985441,-3.9584841648590867,-7.118427356397561,31.393379668749976,1.1200027465820312,-0.08701412506414385,2.196999931335448,-1.295405739033697,5.689405601704593,0.4507970961508718,3.9432027665200238,-3.6630082228168774,53.41879993544359,-4.9234668025154775,1.7462028351845726,2,-1.3249988555908203,-2.760000228881836,-4.252500534057617,-6.505001068115234,-2.6199989318847727,4,-0.03590913252397021,1.3478217602830607,42.93999862670898,-1.6511477300450494,43.310001373291016,-2.9999999999999676,44.060001373291016,-0.03590913252397021
7060,2018-02-26,45.36000061035156,45.45000076293945,44.13000106811523,44.29999923706055,27771100.0,0.03090910478071729,1.129028883987226,1.6825390097547284,76.31999125977092,57.190697400304,-2.5272449485291872,-3.6920942019897183,-5.187967873217502,-8.37912403559988,27.985507243940365,1.4500007629394531,0.16797277705921232,3.4170005798339815,-0.4114927223330582,7.245493882001021,1.5027539287504652,5.331247230917498,-4.639568089893871,96.6666619571652,29.841949407470324,1.9142466510835185,2,-2.5249996185302734,-3.960000991821289,-5.392500877380371,-7.785001754760742,-4.159999847412109,0,-0.028659594787656895,2.1549244316930203,44.0,1.3478217602830607,42.93999862670898,-1.6511477300450494,43.310001373291016,-0.028659594787656895
7061,2018-02-27,45.040000915527344,45.61000061035156,44.61999893188477,45.40999984741211,27419300.0,-0.007054666898553608,1.5714314023710374,-0.3490551438966722,71.30358427771776,60.02403176598309,-1.6887920627369724,-3.3725237066482165,-4.746215880201888,-7.96226972962701,24.19920902683866,0.9900016784667898,0.6690983091996685,2.9875007629394545,-1.0687206405705112,7.04372216644942,0.9593900611844717,5.015611464694437,-3.846611570821473,80.06994499367775,11.778747260434784,2.0281107017549838,2,-1.739999771118164,-3.5600013732910156,-5.0525007247924805,-7.445001602172852,-3.220001220703125,1,-0.05239788104751042,1.129028883987226,45.36000061035156,2.1549244316930203,44.0,1.3478217602830607,42.93999862670898,-0.05239788104751042
7062,2018-02-28,44.77999877929688,45.88999938964844,44.77999877929688,45.27000045776367,26885200.0,-0.00577269384869894,-3.530599216822081,1.3243326838019047,69.27081384455983,62.07570419606386,-0.974773566949203,-3.070698341486114,-4.356912944404101,-7.599395066304503,21.24670265150889,1.1100006103515554,1.131296801397525,2.600998687744145,-1.6349781828924321,6.836975558380722,0.4830102524258564,4.718987123062433,-3.056616082713525,64.64965521933321,-4.155185376562656,2.1179884353182894,2,-0.45999908447266336,-3.1599998474121165,-4.639998435974128,-7.114999771118171,-4.049999237060554,2,-0.06967393963680146,1.5714314023710374,45.040000915527344,1.129028883987226,45.36000061035156,2.1549244316930203,44.0,-0.06967393963680146
7063,2018-03-01,43.79999923706055,45.0,43.349998474121094,44.68000030517578,32154300.0,-0.021884760360677324,1.171053985479058,1.7959143953725805,73.01004175572271,63.98874381970582,0.3054158564250855,-2.0160690768285576,-3.2656832841718355,-6.523572360965062,19.30518359021121,1.6500015258789062,1.490905950134568,1.5079992294311495,-2.776503171027798,5.792501629890097,-0.6342519707983243,3.6502504296606233,-1.4932902034480762,29.629653414987516,-42.15723099889341,2.1422512002294725,3,0.5200004577636719,-2.1800003051757812,-3.402498245239258,-5.8999996185302805,-2.6300010681152344,3,-0.02077625258591631,-3.530599216822081,44.77999877929688,1.5714314023710374,45.040000915527344,1.129028883987226,45.36000061035156,-0.02077625258591631
7064,2018-03-02,44.060001373291016,44.22000122070313,43.099998474121094,43.290000915527344,28848100.0,0.0059361219351454775,1.05505062347542,-0.8749994581402506,71.71619123205801,65.77304235714924,0.04724680652772406,-2.2031575596340147,-3.418489757422023,-6.687821360035883,18.61639493619122,1.1200027465820384,1.8073674736551197,1.6500013351440401,-2.695412447395036,5.995415117683116,-0.5227055561255014,3.8227082264135817,-1.2516316898335091,34.40869477236246,-38.02815331049103,2.1727068912695384,3,0.2599983215332031,-2.44000244140625,-3.35250186920166,-5.880002975463874,-1.5500030517578125,4,-0.0692238528527761,1.171053985479058,43.79999923706055,-3.530599216822081,44.77999877929688,1.5714314023710374,45.040000915527344,-0.0692238528527761
7065,2018-03-05,44.52000045776367,44.77000045776367,43.70000076293945,43.91999816894531,22101700.0,0.01044028756548121,-1.0576974569836664,0.7792232884652541,69.95925426249202,67.20206588881899,-0.42797257188210835,-2.5090531984059155,-3.7579349713711707,-7.048579975039935,18.011688037910503,1.0699996948242188,2.0274665221142456,1.9305004119873033,-2.453915698173816,6.3149165221484225,-0.2617076430932528,4.122708467067859,-1.4200019836425781,50.89611174461499,-19.224795824017896,2.192208055080559,3,-0.20000076293945312,-2.9000015258789062,-3.610001564025879,-6.3400020599365305,-2.0900001525878906,0,-0.07053008439717734,1.05505062347542,44.060001373291016,1.171053985479058,43.79999923706055,-3.530599216822081,44.77999877929688,-0.07053008439717734
7066,2018-03-06,44.290000915527344,44.790000915527344,44.13999938964844,44.650001525878906,21930000.0,-0.005166207095045561,1.0312567055289321,-0.5999987284390954,66.24202893092608,68.23790604057817,-0.18094488279323429,-1.9448039086689164,-3.42175337771846,-6.716316803992733,18.315416185965518,0.6500015258789062,2.022537850175972,1.4250007629394545,-2.631732278628114,5.481733804507023,-0.6033657578443297,3.4533672837232388,-1.19000244140625,42.652403258488725,-23.02542066631461,2.028366520783784,3,0.029998779296875,-2.670001983642578,-3.312501907348633,-6.110002517700202,-0.9500007629394531,1,-0.0697674438634881,-1.0576974569836664,44.52000045776367,1.05505062347542,44.060001373291016,1.171053985479058,43.79999923706055,-0.0697674438634881
7067,2018-03-07,44.20000076293945,44.38999938964844,43.79999923706055,44.02999877929688,22034400.0,-0.002032064816606005,1.145458076418896,-0.47222693171701496,62.19652241099193,69.06316189135319,0.05428703801511858,-1.6204891282241505,-3.217657682575272,-6.524176869100529,17.328021817239126,0.5900001525878906,1.998382096539494,1.133500480651854,-2.7565215461431976,5.023522507446906,-0.8115105327456718,3.07851149404938,-0.7094021606445295,57.89481081124491,-3.81087119041063,1.9450110133975242,3,0.20499801635742188,-2.5800018310546875,-2.980001449584961,-5.835000991821289,-1.2000007629394531,2,-0.053846177082214064,1.0312567055289321,44.290000915527344,-1.0576974569836664,44.52000045776367,1.05505062347542,44.060001373291016,-0.053846177082214064
7068,2018-03-08,44.34000015258789,44.40999984741211,43.93999862670898,44.25,20285600.0,0.0031674069509479708,3.086975270761178,0.5294064849097047,51.91175043378112,67.9922420453356,0.1494818902894508,-1.5235676416625452,-3.240227094782682,-6.554916255265255,17.38637199557454,0.4700012207031321,1.9763928615498827,1.0734998703002958,-2.6332873033190793,4.780287043919671,-0.7798937165093918,2.9268934571099834,-0.5400009155273438,73.37277438694066,13.983630588381232,1.853393586809686,3,0.154998779296875,-2.720001220703125,-3.020000457763672,-5.975000381469727,-1.0400009155273438,3,-0.08141634185675273,1.145458076418896,44.20000076293945,1.0312567055289321,44.290000915527344,-1.0576974569836664,44.52000045776367,-0.08141634185675273
7069,2018-03-09,45.36999893188477,45.540000915527344,44.61000061035156,44.61999893188477,22230900.0,0.02322956192495118,-1.4155957394104086,8.333319204848896,56.86013407795366,65.83003569180035,-0.7439835079565853,-2.1436656756401717,-4.136149424444518,-7.471909556812669,16.73661115661995,1.2000007629394531,2.0438376944241554,1.7734987258911232,-1.3819305090328697,4.928927960815116,0.1957841084291232,3.3512133433531233,-1.5699996948242259,90.76076252474927,33.02463450894212,1.577714617461997,3,-0.8750000000000071,-3.750000000000007,-4.049999237060554,-7.004999160766609,-0.7799987792968821,4,-0.09257220325803928,3.086975270761178,44.34000015258789,1.145458076418896,44.20000076293945,1.0312567055289321,44.290000915527344,-0.09257220325803928
7070,2018-03-12,45.54999923706055,45.86999893188477,45.4000015258789,45.52999877929688,18299800.0,0.0039673861453251025,-2.3571847027887975,0.026667277018219693,59.94657390524888,64.56814565041492,-0.9992835609962469,-1.9494896455431672,-4.1797963874842665,-7.537828132853875,15.808022815801385,0.5,2.19151014272817,1.652499008178708,-0.9737726819550545,4.278770698312471,0.3393631631118268,2.9656348532455894,-1.6100006103515696,84.54107526564643,28.18021390155168,1.313135845066882,3,-1.0550003051757812,-3.9300003051757812,-4.317500114440918,-6.154998779296875,-0.9199981689453196,0,-0.06673986753997418,-1.4155957394104086,45.36999893188477,3.086975270761178,44.34000015258789,1.145458076418896,44.20000076293945,-0.06673986753997418
7071,2018-03-13,45.15999984741211,46.15999984741211,44.91999816894531,45.77999877929688,23411200.0,-0.008562006502321196,-1.254543815174834,-30.99923707802014,62.973332448766435,63.86842549532676,-0.6598639974291913,-1.2652186889850867,-3.656131270424801,-7.03581465119089,15.729163599024298,1.2400016784667969,2.14860472506394,1.0344995498657212,-1.1391656082102628,3.2081647079417053,-0.05233302917227434,2.121332128903717,-0.9470011138916092,57.627129602689685,1.1748858722322595,1.0868325790379922,3,-0.5300006866455078,-3.405000686645508,-3.9275007247924805,-5.7649993896484375,-0.5999984741210938,1,-0.06045171725997622,-2.3571847027887975,45.54999923706055,-1.4155957394104086,45.36999893188477,3.086975270761178,44.34000015258789,-0.06045171725997622
7072,2018-03-14,45.27999877929688,45.7599983215332,45.09000015258789,45.34000015258789,21141100.0,0.0026571951348588474,-2.0454557276991236,0.09677657525732612,67.00581242227146,63.20128890272107,-0.7839164051036889,-1.1238659541215839,-3.6289651524492754,-7.041166168686445,16.034959212307996,0.6699981689453125,1.7824687565974102,0.9519985198974652,-0.7994948862930968,2.7034919260880272,0.07625181680218418,1.8277452229927462,-0.7554798675537242,60.360334043577325,-2.1310995530504186,0.8757467030952807,3,-0.6499996185302805,-3.5249996185302805,-4.5349988937378,-5.824998855590827,-1.1899986267089915,2,-0.04284449379437716,-1.254543815174834,45.15999984741211,-2.3571847027887975,45.54999923706055,-1.4155957394104086,45.36999893188477,-0.04284449379437716
7073,2018-03-15,45.33000183105469,45.7400016784668,45.11999893188477,45.29999923706055,23520400.0,0.0011043077099346377,-2.1794751410938127,-0.5000317884163603,61.328800755920575,62.04713440537246,-0.6638788548009629,-0.9683377169988248,-3.5462411700752625,-6.9782605594803755,17.205739795045652,0.6200027465820241,1.5326039463115961,0.8400014877319322,-0.6140089805827245,2.294011956046589,0.11299625357460741,1.567006721889257,-0.5438059696044988,46.45171452268269,-16.4773546719685,0.7270052341573265,3,-0.40000152587890625,-3.1350021362304688,-5.165002822875977,-5.680002212524414,-1.0800018310546875,3,-0.05140087661453496,-2.0454557276991236,45.27999877929688,-1.254543815174834,45.15999984741211,-2.3571847027887975,45.54999923706055,-0.05140087661453496
7074,2018-03-16,45.0099983215332,45.599998474121094,44.97000122070313,45.33000183105469,56129000.0,-0.007059419735170991,-2.150004291559057,-10.665861411315957,46.37679213557245,59.426860835714734,-0.21785674038105185,-0.6061673667933505,-3.104486228074691,-6.55404649712667,16.838070443174473,0.6299972534179616,1.3108667059631927,0.4734981536865206,-0.9847812970445702,1.9317776044176114,-0.25564157167902124,1.2026378790520624,1.1500015258789062,7.258066997068225,-49.28000120625596,0.7291397253655447,3,-0.029998779296875,-2.8149986267089844,-4.844999313354492,-5.35999870300293,-1.2699966430664062,4,-0.03799153850789139,-2.1794751410938127,45.33000183105469,-2.0454557276991236,45.27999877929688,-1.254543815174834,45.15999984741211,-0.03799153850789139
7075,2018-03-19,44.27000045776367,44.81999969482422,43.900001525878906,44.59000015258789,26734100.0,-0.016440744087197867,1.3589733557650925,0.9999880792017833,42.66666763547796,56.807376247331604,0.5397050172561393,0.1360818513764741,-2.2430228082066606,-5.714679856396273,16.096874725199815,1.1099967956542969,1.1019623204092923,-0.2634996414184556,-1.7238132751541642,1.196813992317253,-0.9936564582863099,0.46665717544939866,1.8661994171142595,16.37164631315987,-35.6535255550076,0.7301568168678533,3,0.7099990844726562,-2.075000762939453,-4.105001449584961,-4.620000839233398,-0.5600013732910156,0,0.007228364389323172,-2.150004291559057,45.0099983215332,-2.1794751410938127,45.33000183105469,-2.0454557276991236,45.27999877929688,0.007228364389323172
7076,2018-03-20,44.36999893188477,44.63999938964844,44.18000030517578,44.4900016784668,22809700.0,0.0022588315583258467,1.1904813805631245,0.3750089407052206,45.97249670804378,55.004706724781805,0.5053953453940068,0.06376780453044972,-2.235297762513923,-5.7173917536649626,15.315623869622083,0.45999908447265625,0.9031450436876653,-0.17900104522704652,-1.6246607730529377,1.2666586825988446,-0.9018309091399885,0.5438288186858955,1.6767530090331988,25.268721274357574,-24.12022377776284,0.7228298639129448,3,0.6600017547607351,-1.1799983978271555,-4.234999656677253,-4.629999160766609,-0.15999984741211648,1,0.005859863477337468,1.3589733557650925,44.27000045776367,-2.150004291559057,45.0099983215332,-2.1794751410938127,45.33000183105469,0.005859863477337468
7077,2018-03-21,44.310001373291016,44.900001525878906,44.13000106811523,44.2400016784668,22528200.0,-0.0013522100526949243,-4.3103312199098145,-0.5833174391252173,56.11513621311083,55.47174958915177,0.6511084221356072,0.21346876295838513,-2.0792703780902997,-5.55499798549117,15.032984949945883,0.770000457763679,0.7003429632543785,-0.2889986038208008,-1.6187536286265924,1.0407564209849909,-0.9538761162236966,0.37587890858209505,1.650880551025395,22.28259855497621,-28.38278042823648,0.6648775124028946,3,0.7199993133544922,-1.1200008392333984,-4.362502098083496,-4.4550018310546875,0.3999977111816406,2,0.005642067078578172,1.1904813805631245,44.36999893188477,1.3589733557650925,44.27000045776367,-2.150004291559057,45.0099983215332,0.005642067078578172
7078,2018-03-22,43.06999969482422,44.02000045776367,43.02000045776367,43.7599983215332,29520800.0,-0.02798469058983688,-1.531654860376739,-9.85716621253406,40.388328947046816,53.641549019051006,1.8908594832173549,1.5428098243765547,-0.7476083943784602,-4.218292105198131,15.211420843073503,1.2900009155273438,0.5306712075949847,-1.5355003356933565,-2.831964465726209,-0.2390362056605042,-2.183732400709779,-0.8872682706769339,2.808447013554691,1.9379564148323825,-48.685958064612464,0.6482320650164255,3,1.5200004577636719,0.5050010681152344,-3.122500419616699,-3.2150001525878906,1.220001220703125,3,0.023682388321127457,-4.3103312199098145,44.310001373291016,1.1904813805631245,44.36999893188477,1.3589733557650925,44.27000045776367,0.023682388321127457
7079,2018-03-23,42.41999816894531,43.84000015258789,42.41999816894531,43.709999084472656,31759200.0,-0.015091746702682651,-1.2015519005458857,1.869570265204916,30.337057782660892,50.351602783207895,2.3226482875115337,2.1801498023903605,-0.018702182836847214,-3.4769390858587315,15.244690646955366,1.4200019836425781,0.4037895223451926,-2.106501770019534,-3.7136476025186056,-0.4993559375204626,-2.91007468626907,-1.3029288537699983,3.28694176439668,0.0,-48.49968398273417,0.803572916249535,3,1.8700008392333984,1.8700008392333984,-2.434999465942383,-2.5649986267089844,2.410003662109375,4,0.043140073315570904,-1.531654860376739,43.06999969482422,-4.3103312199098145,44.310001373291016,1.1904813805631245,44.36999893188477,0.043140073315570904
7080,2018-03-26,44.060001373291016,44.15999984741211,42.83000183105469,43.25,29731900.0,0.03866108616539998,1.6336638150812985,-0.6279075956778624,48.296300649967534,48.72082147223024,0.5018353094276335,0.46141739915266555,-1.5652420380469465,-5.00889966145651,14.346866632590165,1.7400016784667969,0.4178929979047581,-0.40149860382079794,-1.9714303384829321,1.1684331308413363,-1.186464471151865,0.38346726351026916,1.383983218899239,66.1290719530916,16.192048287183624,0.7849658673310679,3,0.029996871948242188,0.2299976348876953,-2.8200016021728516,-3.1300010681152344,-0.20000076293945312,0,-0.0072628162698651355,-1.2015519005458857,42.41999816894531,-1.531654860376739,43.06999969482422,-4.3103312199098145,44.310001373291016,-0.0072628162698651355
7081,2018-03-27,42.68000030517578,44.52000045776367,42.2400016784668,44.4900016784668,30942000.0,-0.03132094927604301,1.4385027610672183,-2.234565808125762,40.54726639619026,45.780983024887895,1.668515480880714,1.7450156393643965,-0.1307095559884175,-3.5295401294811626,13.470949287146633,2.279998779296875,0.26639331314853365,-1.6634996414184542,-3.39663519027895,0.0696359074420414,-2.5300674158487055,-0.7969318669882028,2.5220653731548808,16.541302704849972,-31.051153500408613,0.8665677744302491,3,1.3100013732910156,1.5200004577636719,-1.4400005340576172,-1.5300006866455078,1.759998321533196,1,0.024133054637583307,1.6336638150812985,44.060001373291016,-1.2015519005458857,42.41999816894531,-1.531654860376739,43.06999969482422,0.024133054637583307
7082,2018-03-28,41.65999984741211,42.84000015258789,41.61999893188477,42.5099983215332,36696800.0,-0.023898792185340634,-1.6236576782037542,0.46961206033539804,34.97758652985087,42.85307033310237,2.3702781198500134,2.655434398110863,0.9437325909226928,-2.4226082724912104,12.547869499224756,1.220001220703118,0.02930700596619573,-2.5275001525878906,-4.619679893812233,-0.4353204113635485,-3.5735900232000617,-1.4814102819757196,3.245859430932164,1.3793411889744998,-41.17777210689696,1.0460898706121697,3,1.9499988555908203,2.229999542236328,-0.19999980926513672,-0.5100002288818359,3.6399993896484375,2,0.06120977547768636,1.4385027610672183,42.68000030517578,1.6336638150812985,44.060001373291016,-1.2015519005458857,42.41999816894531,0.06120977547768636
7083,2018-03-29,42.88999938964844,42.93000030517578,41.58000183105469,41.93999862670898,55021200.0,0.029524713075886666,1.62134965871508,-1.1176499627505447,36.40352106342973,41.7449291028643,0.8468176141310906,1.4269235204895239,-0.23768711333283932,-3.551094954893358,12.764076075032243,1.3499984741210938,-0.19240162694497087,-1.2520006179809542,-3.417943822612223,0.9139425866503146,-2.334972220296592,-0.16902901566531625,1.6300010681152344,44.557760901410795,7.763561504341958,1.0829716023156353,3,0.3500022888183594,0.9800014495849609,-1.4299993515014648,-1.6999988555908203,2.8400001525878906,3,0.04243412731928076,-1.6236576782037542,41.65999984741211,1.4385027610672183,42.68000030517578,1.6336638150812985,44.060001373291016,0.04243412731928076
7084,2018-04-02,41.0099983215332,42.63000106811523,40.52999877929688,42.52000045776367,36791800.0,-0.04383308684702325,1.4277435999206227,-1.5894746563763498,29.02034268791428,40.22867077535722,2.3465095591353062,3.232439003434365,1.6668258842009678,-1.5836340556156543,13.429554736379831,2.3600006103515554,-0.5227280956100984,-2.979501533508298,-5.559640542081247,-0.3993625249353485,-4.269571037794769,-1.6894320292218268,3.098402328491211,12.03005865453087,-17.950993022726323,1.2900695042864738,4,1.7050018310546875,2.335000991821289,0.45000171661376953,0.18500137329101562,4.700000762939453,0,0.07998055908897483,1.62134965871508,42.88999938964844,-1.6236576782037542,41.65999984741211,1.4385027610672183,42.68000030517578,0.07998055908897483
7085,2018-04-03,41.38000106811523,41.5,40.72000122070313,41.34000015258789,28003900.0,0.009022257052562432,4.571444141689322,-0.026490635057771456,32.5000229588034,38.73172924766384,1.7024833866670548,2.7564589270024626,1.3264622392655028,-1.8621794627833665,13.783436606257926,0.7799987792968679,-0.8145465511886698,-2.4524988174438533,-5.268108704186737,0.3631110692990305,-3.8603037608152917,-1.044693874072415,2.155855282592782,21.303306547604503,-4.9666927390174,1.4078049433714415,4,1.3349990844726634,1.964998245239265,0.5774993896484446,-0.1400012969970632,4.6599998474121165,1,0.0833736267251528,1.4277435999206227,41.0099983215332,1.62134965871508,42.88999938964844,-1.6236576782037542,41.65999984741211,0.0833736267251528
7086,2018-04-04,41.20000076293945,41.54999923706055,40.18999862670898,40.38999938964844,30117600.0,-0.0043499347638845665,-1.247929507085532,20.24957085638353,31.215499596576848,35.96510295693784,1.5483576081568486,2.8386328808509873,1.522693124512024,-1.5906803735266521,14.259245590020925,1.3600006103515696,-1.009598505825842,-2.477999114990233,-5.518072514521776,0.5620742845413105,-3.998035814756001,-0.9579624152244648,1.8549183763427735,36.861369252723705,14.287917019264526,1.5200366997657715,4,1.154998779296875,1.9749984741210938,0.9174995422363281,0.1999988555908203,5.099998474121094,2,0.0645631018969508,4.571444141689322,41.38000106811523,1.4277435999206227,41.0099983215332,1.62134965871508,42.88999938964844,0.0645631018969508
7087,2018-04-05,41.81999969482422,42.02000045776367,41.38000106811523,41.5,29331600.0,0.015048517485525714,-1.285722070844654,0.39506068184065896,34.645670605291585,35.32702980785393,0.6012336880548048,2.1409559771009015,0.9122792128450001,-2.1162430345683987,14.868882857996113,0.8199996948242188,-1.1288546624146534,-1.7390001296997042,-4.877762182226611,1.399761922827203,-3.3083811559631613,-0.1696191034362471,0.7192337521948247,59.48905363544614,38.28632433226337,1.5693810262634538,4,0.5349998474121094,1.3549995422363281,0.5700006484985352,-0.3400001525878906,4.1100006103515625,3,0.062649424940312,-1.247929507085532,41.20000076293945,4.571444141689322,41.38000106811523,1.4277435999206227,41.0099983215332,0.062649424940312
7088,2018-04-06,40.72999954223633,41.68000030517578,40.45000076293945,41.400001525878906,32208700.0,-0.026064088009134845,1.0,-2.0937581956464726,32.459027977979815,35.56280427400048,1.4800400854510158,3.1058769364142265,1.9971394663596271,-0.9300009440696471,15.697635139237171,1.3699989318847656,-1.324315576244544,-2.6485002517700167,-6.005750228218595,0.7087497246785617,-4.327125239994309,-0.969875263545724,1.3863716371269064,22.13116291867853,-0.8009598804698044,1.6786249882242907,4,1.625,2.4449996948242188,2.239999771118164,0.8899993896484375,4.970001220703125,4,0.11220230164955458,-1.285722070844654,41.81999969482422,-1.247929507085532,41.20000076293945,4.571444141689322,41.38000106811523,0.11220230164955458
7089,2018-04-09,41.16999816894531,42.060001373291016,40.900001525878906,40.95000076293945,25725800.0,0.010802814428041208,-6.2500923883888655,-0.32835336517931873,36.97478614464108,34.30485821785309,0.9432779389024049,2.4612827663761507,1.5657119199537277,-1.2692640052152768,15.675765758629423,1.3300018310546875,-1.586907791505034,-1.9985015869140597,-5.356673566523796,1.3596703926956764,-3.6775875767189277,-0.31941559710919165,-0.9799995422363352,52.406315660635414,27.46106870568438,1.679085989804868,4,1.1850013732910156,2.0050010681152344,1.8000011444091797,0.4500007629394531,4.310001373291016,0,0.11076030060964737,1.0,40.72999954223633,-1.285722070844654,41.81999969482422,-1.247929507085532,41.20000076293945,0.11076030060964737
7090,2018-04-10,42.5099983215332,42.709999084472656,41.75,42.099998474121094,22724400.0,0.03254797697801837,1.3703640910439536,1.8636576442232664,42.92237588741014,34.568759272433084,-0.7148905705958768,0.9295125474352943,0.22875346061898938,-2.49907516879847,15.219066399997534,1.5400009155273438,-1.64877432871873,-0.5065013885498075,-3.68098085831285,2.667978081213235,-2.093741123431329,1.0807383463317137,-2.282599639892588,92.06346322980673,64.38485906780363,1.5872397348815215,4,-0.9499988555908203,0.6650009155273438,0.46000099182128906,-0.8899993896484375,2.6500015258789062,1,0.07527642647114652,-6.2500923883888655,41.16999816894531,1.0,40.72999954223633,-1.285722070844654,41.81999969482422,0.07527642647114652
7091,2018-04-11,42.43000030517578,42.900001525878906,42.2599983215332,42.41999816894531,21693000.0,-0.00188186355013098,-2.8787857770379617,0.024395463299807404,42.857142857142854,35.444265531021074,-0.7533021806684843,0.8374349503792047,0.30157739576037557,-2.3096717334408368,15.119639598612489,0.6400032043457031,-1.598805956449823,-0.4499994277954116,-3.4672834411510394,2.567284585560216,-1.958641434473229,1.0586425788824059,-2.1032976074218865,80.8162826798785,50.2882531961779,1.508642006677815,4,-0.8700008392333984,0.7449989318847656,0.5399990081787109,-0.8100013732910156,1.029998779296875,2,0.08508132416655201,1.3703640910439536,42.5099983215332,-6.2500923883888655,41.16999816894531,1.0,40.72999954223633,0.08508132416655201
7092,2018-04-12,43.34000015258789,43.63999938964844,42.72999954223633,42.77999877929688,22297000.0,0.02144708557310815,-1.7575759327225964,55.98817696414879,51.052222677131354,37.07189904365459,-1.5644515075770187,-0.23753531392637228,-0.585827465680353,-3.1049815472493805,14.770338693503673,1.2099990844726562,-1.7742928376208624,0.5570003509521513,-2.253035745914559,3.3670364478188617,-0.8480176974812039,1.9620183993855065,-2.858899525146498,90.59563115329469,54.1192109422733,1.4050180484333548,4,-1.4250011444091797,-0.16500091552734375,-0.37000083923339844,-1.720001220703125,-0.13000106811523438,3,0.06829716368369487,-2.8787857770379617,42.43000030517578,1.3703640910439536,42.5099983215332,-6.2500923883888655,41.16999816894531,0.06829716368369487
7093,2018-04-13,43.0,43.7400016784668,42.63999938964844,43.54999923706055,18272300.0,-0.007844950424338859,1.3655858405627679,-0.982139086246019,52.316300451791626,39.660338795196516,-1.3490766673492232,-0.0854228565033921,-0.20382840447016548,-2.6793659500332723,14.370246451577733,1.1000022888183594,-1.7856257220300904,0.33350028991699077,-2.212739990373926,2.8797405702079075,-0.9396198502284676,1.6066204300624491,-2.266187471582043,73.94360427084887,31.496031979015044,1.273120140145458,4,-1.0349998474121094,0.17499923706054688,0.012498855590820312,-1.3800010681152344,0.75,4,0.06813954198083216,-1.7575759327225964,43.34000015258789,-2.8787857770379617,42.43000030517578,1.3703640910439536,42.5099983215332,0.06813954198083216
7094,2018-04-16,43.29999923706055,43.63999938964844,43.02999877929688,43.11999893188477,15807900.0,0.006976726443268522,-2.388886534141577,-0.32727373611967164,46.601063884235195,41.2271211202445,-1.4416871830930802,-0.5482062979741116,-0.46263485150500827,-2.891455426917453,14.101971140781322,0.6399993896484375,-1.6379287002095637,0.7189994812011733,-1.6006644690069791,3.0386634314093257,-0.4408324939029029,1.8788314563052495,-2.2655677936377074,77.88934320169764,36.84951525342872,1.1598319751040758,4,-1.3349990844726562,-0.125,-0.24250030517578125,-1.6800003051757812,0.3500022888183594,0,0.05542728794841967,1.3655858405627679,43.0,-1.7575759327225964,43.34000015258789,-2.8787857770379617,42.43000030517578,0.05542728794841967
7095,2018-04-17,44.59000015258789,44.75,43.709999084472656,43.849998474121094,21474600.0,0.029792169474756713,-1.039216566250416,4.111113465858679,58.61136078057856,44.27110569624469,-2.4903519424458835,-1.9109814517316863,-1.67078053356272,-4.094733077497665,14.815782565745852,1.4500007629394531,-1.5569873343131064,1.9930004119873033,-0.37952802971634014,4.365528853690947,0.8067361911354851,3.1792646328391214,-3.285011685660656,93.57430764823306,47.39344816101768,1.186264220851821,4,-1.989999771118164,-1.4150009155273438,-1.532501220703125,-2.970001220703125,-0.9099998474121094,1,0.01995961844814631,-2.388886534141577,43.29999923706055,1.3655858405627679,43.0,-1.7575759327225964,43.34000015258789,0.01995961844814631
7096,2018-04-18,44.63000106811523,44.91999816894531,44.29999923706055,44.61000061035156,17605300.0,0.0008970826506045082,1.0666815017325237,0.027027584322651194,64.68843245005425,47.60919034566276,-2.2268138306170187,-2.0348318102078125,-1.557462144339432,-4.04929278966361,15.616671610216915,0.6199989318847656,-1.191491358717002,2.020001220703115,-0.3958857338511095,4.43588817525734,0.8120577434260028,3.2279446979802273,-2.91161121721926,87.28082210116284,33.96917647069161,1.2079434772771118,4,-1.9450016021728445,-1.4550018310546804,-1.5725021362304616,-3.0100021362304616,-1.0600013732910085,2,0.011875392485157787,-1.039216566250416,44.59000015258789,-2.388886534141577,43.29999923706055,1.3655858405627679,43.0,0.011875392485157787
7097,2018-04-19,44.560001373291016,44.95000076293945,44.38000106811523,44.41999816894531,21472300.0,-0.0015684448386495964,-4.181876506389423,7.000000000002487,59.32961922504967,50.594811595337184,-1.9302584444644708,-2.0502603429279276,-1.3766061260525575,-3.8901980783903767,16.244470782073357,0.5699996948242259,-0.8763958965717791,1.9375015258789077,-0.5176883458469348,4.39269139760475,0.7099065900159829,3.1650964617418325,-2.3933863578681382,83.11691957599086,27.512483011225477,1.2275949358629223,4,-1.635000228881836,-1.5850028991699219,-1.367502212524414,-2.805002212524414,-1.3000030517578125,3,-0.024685867480194745,1.0666815017325237,44.63000106811523,-1.039216566250416,44.59000015258789,-2.388886534141577,43.29999923706055,-0.024685867480194745
7098,2018-04-20,44.09000015258789,44.75,43.61999893188477,44.5,23539200.0,-0.010547603371144465,1.483519247456503,-2.9285033105364975,70.42441284530855,54.31143678430024,-1.0432248410612388,-1.5809829856680864,-0.8044049304252212,-3.333569065771428,16.61799087932788,1.1300010681152273,-0.5147979427762124,1.4165002822876005,-1.1188945562724228,3.951895120847624,0.14880286300758883,2.684197701567612,-1.4780434175623611,55.208347820558245,-5.663902988733604,1.2676974192800123,4,-0.7399997711181641,-1.125,-0.8975009918212891,-2.335000991821289,-1.1199989318847585,4,-0.019959198572685466,-4.181876506389423,44.560001373291016,1.0666815017325237,44.63000106811523,-1.039216566250416,44.59000015258789,-0.019959198572685466
7099,2018-04-23,44.25,44.47999954223633,43.86999893188477,44.2599983215332,20716800.0,0.003628937329516413,1.7111092273131545,0.024386159156672468,69.57707850316037,57.27307040827249,-0.805039229803505,-1.6831501692532527,-0.8076249223296799,-3.4111987401668173,16.549507845154032,0.6100006103515554,-0.20623894170906,1.4850000381469712,-1.1422948444834162,4.112294920777359,0.17135259683178106,2.7986474794621614,-1.2639562205082413,47.368436148365426,-17.744431469588555,1.3136474413151933,4,-0.6450004577636719,-1.355001449584961,-0.6875,-2.4950008392333984,-1.4000015258789062,0,-0.011299435028248594,1.483519247456503,44.09000015258789,-4.181876506389423,44.560001373291016,1.0666815017325237,44.63000106811523,-0.011299435028248594
7100,2018-04-24,43.7400016784668,44.90999984741211,43.33000183105469,44.43000030517578,21421500.0,-0.01152538579736051,-1.0927149306406425,69.01144601297214,66.57964902774972,59.90890442722881,-0.11422884100031183,-1.2631151950483073,-0.16804127527510104,-2.8346913803585068,16.948901290620693,1.5799980163574219,0.2484123054685199,0.9910017013549819,-1.606819333076686,3.58882273578665,-0.3079088158608485,2.2899122185708123,-0.4397247816234042,25.308649243064664,-41.58594896979933,1.2989105172158328,4,0.05499839782714844,-1.1700019836425781,-0.15250205993652344,-1.9850025177001953,-1.0300025939941406,1,-0.002057616578286403,1.7111092273131545,44.25,1.483519247456503,44.09000015258789,-4.181876506389423,44.560001373291016,-0.002057616578286403
7101,2018-04-25,43.709999084472656,43.9900016784668,42.75,43.79999923706055,21706000.0,-0.0006859303347697132,4.276546356191512,0.13043526335284913,63.366332894130565,61.277138895784276,0.13011928991483757,-1.2142462248116246,-0.040624785565412935,-2.7336872116365356,17.091221335456343,1.2400016784667969,0.629914967278296,0.9094991683959961,-1.7231667031533249,3.542165039945317,-0.4068337673786644,2.2258321041706566,1.2400016784667969,43.636306888820684,-23.19557064301921,1.316332935774661,4,0.08500099182128906,-1.1399993896484375,-0.12249946594238281,-1.9549999237060547,-0.049999237060546875,2,-0.0006863138852714057,-1.0927149306406425,43.7400016784668,1.7111092273131545,44.25,1.483519247456503,44.09000015258789,-0.0006863138852714057
7102,2018-04-26,44.209999084472656,44.4900016784668,43.43999862670898,43.97999954223633,20549300.0,0.011439030209854595,1.65821965764506,-2.5555461365659307,76.85185021660777,64.00331109187496,-0.26093313023103093,-1.595198121400287,-0.45570230738665884,-3.156183247648052,16.62533866060491,1.0500030517578196,0.8713034230568226,1.2819992065429702,-1.3650542994452906,3.929052712531231,-0.04152754645115664,2.605525959537097,0.7000007629394531,67.59255498197732,-4.691510175791052,1.3235267529941293,4,-0.3599987030029297,-1.6399993896484375,-0.09999847412109375,-2.4549999237060547,-0.6299972534179688,3,-0.014476349307892544,4.276546356191512,43.709999084472656,-1.0927149306406425,43.7400016784668,1.7111092273131545,44.25,-0.014476349307892544
7103,2018-04-27,44.709999084472656,45.34000015258789,44.36000061035156,44.68999862670898,20077400.0,0.011309658682522095,-1.882366470881929,0.08695868508785204,77.06422339424022,67.38810659298663,-0.5507815536816807,-2.0573380188964876,-0.890943499809957,-3.579775104936431,16.111484610485142,1.1300010681152344,1.15275714178631,1.6909992218017607,-1.0731012959258521,4.455099739529373,0.30894896293795426,3.073049480665567,-1.9599990844726562,75.67563586875676,0.8409341353182356,1.382050258863806,4,-0.6649990081787109,-1.9449996948242188,-0.5999984741210938,-2.9549999237060547,-1.0400009155273438,4,-0.032431241168220604,1.65821965764506,44.209999084472656,4.276546356191512,43.709999084472656,-1.0927149306406425,43.7400016784668,-0.032431241168220604
7104,2018-04-30,44.290000915527344,45.18000030517578,44.27999877929688,44.91999816894531,19958500.0,-0.009393830855415342,-1.7692289634611935,-31.49914171274868,65.83632502041411,68.19088039741281,0.027286040765019948,-1.453534426754004,-0.4738852694761846,-3.0869514532885276,14.847362760639859,0.9000015258788991,1.2386383246991812,1.1070009231567397,-1.542035885938546,3.7560377322520253,-0.21751748139089955,2.431519327704379,-1.488200912475584,59.45949130499461,-12.650779449288883,1.3245184045476412,4,-0.24500083923339844,-1.5250015258789062,-0.20750045776367188,-2.535001754760742,-0.030002593994140625,0,-0.02980355989022887,-1.882366470881929,44.709999084472656,1.65821965764506,44.209999084472656,4.276546356191512,43.709999084472656,-0.02980355989022887
7105,2018-05-01,44.83000183105469,44.95000076293945,43.83000183105469,43.90999984741211,16865500.0,0.01219238889963603,-1.0740759055507478,-1.4603269754768393,69.73684870965398,68.75181553736833,-0.5309226164063432,-1.8148667739106514,-1.0186713612374518,-3.5437009399092716,13.552108783539035,1.1199989318847656,1.3551363265754048,1.4745018005371122,-1.1291117106095925,4.078115311683817,0.17269504496375987,2.7763085561104646,-1.9774378250122027,80.30894627463168,8.915757066501001,1.301806755573353,5,-0.7850017547607422,-2.06500244140625,-0.5400028228759766,-3.075002670288086,-1.1800003051757812,1,-0.04416692563153102,-1.7692289634611935,44.290000915527344,-1.882366470881929,44.709999084472656,1.65821965764506,44.209999084472656,-0.04416692563153102
7106,2018-05-02,43.86000061035156,45.04999923706055,43.79999923706055,44.90999984741211,23601600.0,-0.021637322799107794,-1.1367485140638194,-1.1413010577469285,54.2345292050958,68.18569442404012,0.3557818870916165,-0.6697033411087787,-0.056121222214869704,-2.49684030563661,11.822217475740429,1.25,1.521912834177428,0.3715005874633803,-2.032613409806764,2.7756145847335247,-0.8305564111716919,1.5735575860984525,-0.9576878813781704,22.105349807458623,-44.92316848295468,1.202056998635071,5,0.1849994659423828,-1.095001220703125,0.3299980163574219,-2.105001449584961,-0.3800010681152344,2,-0.02621982466656625,-1.0740759055507478,44.83000183105469,-1.7692289634611935,44.290000915527344,-1.882366470881929,44.709999084472656,-0.02621982466656625
7107,2018-05-03,44.43999862670898,44.810001373291016,43.43999862670898,44.0099983215332,23750200.0,0.013223848798135318,1.3418734309282505,-0.4095243977315183,61.28525380587737,67.17023230854775,-0.27158915060761046,-1.0997376499105513,-0.6128058769677338,-2.9956663116203757,10.635953019151787,1.3700027465820384,1.444632886974368,0.8204986572265582,-1.4842842899487607,3.125281604401877,-0.3318928163611048,1.9728901308142213,-1.4889321492632988,52.63153667928842,-12.963678726816248,1.1523914735876604,5,-0.39499855041503196,-1.6749992370605398,-0.34499740600585227,-2.6849994659423757,-0.75,3,-0.01755172824933615,-1.1367485140638194,43.86000061035156,-1.0740759055507478,44.83000183105469,-1.7692289634611935,44.290000915527344,-0.01755172824933615
7108,2018-05-04,45.29999923706055,45.5,43.900001525878906,44.0099983215332,19504100.0,0.019351949525819645,-1.119210986368092,3.0000000000000497,64.40921683303287,66.59602545631137,-1.0525926958855507,-1.6862665825330225,-1.4270910531209609,-3.7720230623355278,8.699522323440798,1.5999984741210938,1.3144795101677929,1.4519992828369155,-0.5301705154181633,3.4341690810919943,0.46091438370937965,2.4430841819644513,-2.301154086112021,90.29123157233943,25.16673310783493,0.9910848991275378,5,-1.1749992370605469,-2.4549999237060547,-1.5500001907348633,-3.5450000762939453,-1.3600006103515696,4,-0.037969038299645375,1.3418734309282505,44.43999862670898,-1.1367485140638194,43.86000061035156,-1.0740759055507478,44.83000183105469,-0.037969038299645375
7109,2018-05-07,45.72999954223633,46.0,45.29999923706055,45.36000061035156,17822400.0,0.009492280627324767,-1.8571361842258916,0.2868206738702294,59.37499215728596,65.79550802625984,-1.39754397341283,-1.8520842218284628,-1.8396089703993397,-4.120618385783139,7.224726608259903,0.7000007629394531,1.27774162387864,1.6539995193481474,-0.06237882990016885,3.3703778685964636,0.7958103447239893,2.5121886939723055,-2.6311081973257444,89.45311277639779,26.773674897201786,0.8581891746241584,5,-1.3549995422363281,-2.635000228881836,-2.1749982833862305,-3.9750003814697266,-1.720001220703125,0,-0.04504704556990857,-1.119210986368092,45.29999923706055,1.3418734309282505,44.43999862670898,-1.1367485140638194,43.86000061035156,-0.04504704556990857
7110,2018-05-08,45.709999084472656,45.86999893188477,45.38000106811523,45.81999969482422,20285300.0,-0.00043735967557134714,3.666666666666486,-0.29729980514057713,58.91087270307757,65.30045689392061,-1.194306160929301,-1.665443893244145,-1.8458416752092077,-4.017704463270817,6.335130121043308,0.48999786376954546,1.1892908812070644,1.4739990234375,-0.22422766094592816,3.172225707820928,0.6248856812457859,2.323112365629214,-2.4370412202567096,88.6718453141089,27.902047767793178,0.8491133421917129,5,-0.9899997711181641,-2.614999771118164,-2.679999351501465,-3.9549999237060547,-1.020000457763679,1,-0.031721741237838,-1.8571361842258916,45.72999954223633,-1.119210986368092,45.29999923706055,1.3418734309282505,44.43999862670898,-0.031721741237838
7111,2018-05-09,46.040000915527344,46.099998474121094,45.18999862670898,45.9000015258789,20438300.0,0.007219467023940274,6.000146722225537,-1.2727146622278354,61.70885063597366,63.61790138496128,-1.2952488782456228,-1.8035980134818885,-2.188466764799287,-4.265864273651758,5.658679915573365,0.9099998474121165,1.1115583862823115,1.6235008239746094,-0.03338621498409111,3.28038786293331,0.7950573044952591,2.4519443434539596,-2.6034205231643526,97.74445255505857,38.15726022758358,0.8284435194793519,5,-1.2700023651123047,-2.8950023651123047,-3.0100011825561523,-4.285001754760742,-1.7900009155273438,2,-0.0519113671182051,3.666666666666486,45.709999084472656,-1.8571361842258916,45.72999954223633,-1.119210986368092,45.29999923706055,-0.0519113671182051
7112,2018-05-10,46.29999923706055,46.36999893188477,45.66999816894531,46.0,18469400.0,0.0056472266803435645,2.1818315805899955,2.1428610354222344,68.08509708434788,62.62022068386214,-1.3718700658962817,-1.9293914223391653,-2.44994547754807,-4.437686033416483,5.731438658079839,0.7000007629394602,1.1046018878572212,1.7354991912841768,-0.04099598730782361,3.5119943698761773,0.8472516019881766,2.623746780580177,-2.650345398156908,97.1660012818629,35.49545354469502,0.8882475892960005,5,-1.3950004577636719,-2.8899993896484375,-3.5349998474121094,-4.545000076293945,-2.0900001525878906,3,-0.06090712184217417,6.000146722225537,46.040000915527344,3.666666666666486,45.709999084472656,-1.8571361842258916,45.72999954223633,-0.06090712184217417
7113,2018-05-11,45.93000030517578,46.27000045776367,45.77999877929688,46.09000015258789,17551500.0,-0.007991337753383898,-1.130428653171604,-0.5333341810459926,63.291142296665164,62.33742260344558,-0.9058773766648685,-1.400430123136843,-2.0541637313341,-3.985397306469565,5.899570718530568,0.5200004577636648,1.1419251283852034,1.2190002441406236,-0.4964636209274147,2.934464109208662,0.361268311606608,2.076732176674639,-2.008311956974026,62.711990430931216,-0.7359662387954842,0.8577319325340178,5,-1.0250015258789062,-2.520000457763672,-3.1650009155273438,-4.17500114440918,-2.1100006103515625,4,-0.048769903409175086,2.1818315805899955,46.29999923706055,6.000146722225537,46.040000915527344,3.666666666666486,45.709999084472656,-0.048769903409175086
7114,2018-05-14,45.70000076293945,46.22999954223633,45.66999816894531,45.75,22037700.0,-0.005007610291925202,-9.181433574921108,0.3124955296473786,66.22515552467868,61.947234471781655,-0.5082876787108574,-1.0344460592183538,-1.808904332118665,-3.6782404707844663,6.029160836504206,0.5600013732910156,1.0453424890312064,0.8690006256103544,-0.7646956027130827,2.5026968539337915,0.052152511448639416,1.6858487397720694,-1.5334813563693928,43.22050884169018,-24.01694913230879,0.8168481141617181,5,-0.7950019836425781,-2.065000534057617,-2.9350013732910156,-3.9450016021728516,-1.9599990844726562,0,-0.0385120811126497,-1.130428653171604,45.93000030517578,2.1818315805899955,46.29999923706055,6.000146722225537,46.040000915527344,-0.0385120811126497
7115,2018-05-15,45.47999954223633,45.54999923706055,44.93000030517578,45.209999084472656,24753600.0,-0.00481403100722777,2.0243861591566725,-5.4000915541313805,64.20546218152938,63.05511591360762,-0.20829213883067155,-0.7845751806985817,-1.5907144768392456,-3.378703845273421,5.912302852075301,0.7700004577636719,0.9027698224980085,0.6044994354248061,-1.0499103197019082,2.2589091905515204,-0.22270544213854748,1.4317043129881597,-1.0931321831347987,38.19442788758269,-30.70535610441422,0.8272048775633567,5,-0.5750007629394531,-1.4200000762939453,-2.7150001525878906,-3.7250003814697266,-2.3199996948242188,1,-0.03232192690191138,-9.181433574921108,45.70000076293945,-1.130428653171604,45.93000030517578,2.1818315805899955,46.29999923706055,-0.03232192690191138
7116,2018-05-16,45.15999984741211,45.54999923706055,45.0099983215332,45.36000061035156,31253700.0,-0.007036053167217893,-1.1599871827149757,-0.7407423105723449,57.851246964793184,62.6735595979316,0.35258294275040214,-0.445683891860142,-1.2688672111863895,-2.987247653537537,5.650161660104303,0.5400009155273438,0.8946444957260411,0.25799980163574077,-1.3968314455359945,1.912831048807476,-0.5694158219501233,1.0854154252216048,-0.5748193310322591,15.972205665360583,-50.899719667527584,0.8274156235858663,5,-0.024999618530273438,-0.845001220703125,-2.7925004959106445,-3.405000686645508,-1.9599990844726562,2,-0.010407467278369942,2.0243861591566725,45.47999954223633,-9.181433574921108,45.70000076293945,-1.130428653171604,45.93000030517578,-0.010407467278369942
7117,2018-05-17,43.459999084472656,44.15999984741211,43.02000045776367,43.13000106811523,48210400.0,-0.03764394970512541,-3.1454580764188957,-1.649983787598502,41.37931034482759,60.11468109924212,2.122114744250389,1.2307850609868893,0.4161664759149204,-1.2215972271969022,5.930237559785375,2.1399993896484375,0.7663946109976791,-1.3870008468627901,-3.1586856885986805,0.38468399487310023,-2.2728432677307353,-0.501158425994845,2.9099998474121165,13.538419283353365,-50.062745842558236,0.8858424208679468,5,1.2350006103515625,1.0450000762939453,-1.0924997329711914,-1.7049999237060547,-1.1699981689453125,3,0.018177656055441416,-1.1599871827149757,45.15999984741211,2.0243861591566725,45.47999954223633,-9.181433574921108,45.70000076293945,0.018177656055441416
7118,2018-05-18,43.209999084472656,43.56999969482422,43.11000061035156,43.459999084472656,24456000.0,-0.005752416135906491,-1.0444542402766945,-0.7575803114198688,42.37287039731032,58.22555645924483,2.2847351234795994,1.4877552671018677,0.6434725002760331,-0.9070541635342266,6.774564738758262,0.45999908447265625,0.8214229246566802,-1.5930007934570298,-3.483565850241348,0.29756426332728836,-2.5382833218491854,-0.6477182650648743,3.0929998779296923,5.91896202176636,-55.80166316233631,0.9452825283921573,5,1.4850006103515625,1.2950000762939453,-0.6649999618530273,-1.4549999237060547,-0.6599998474121094,4,0.023142791510943228,-3.1454580764188957,43.459999084472656,-1.1599871827149757,45.15999984741211,2.0243861591566725,45.47999954223633,0.023142791510943228
7119,2018-05-21,43.75,43.93999862670898,43.41999816894531,43.4900016784668,21785900.0,0.012497128603767838,-1.5999675755061205,-1.0399932861328125,42.37287039731032,56.3880006474929,1.60289648140688,0.9574646914948346,0.05337954693216318,-1.3775989869508152,7.5139968242679975,0.729999542236321,0.7933455272091621,-1.0279998779296875,-2.9620777617974596,0.9060780059380846,-1.9950388198635736,-0.060960935995801435,2.4873389923095743,28.853750768970965,-29.255009810480647,0.9670389419338861,5,0.9449996948242188,0.8099994659423828,-1.1800003051757812,-1.9950008392333984,-1.4199981689453125,0,0.0015999930245536031,-1.0444542402766945,43.209999084472656,-3.1454580764188957,43.459999084472656,-1.1599871827149757,45.15999984741211,0.0015999930245536031
7120,2018-05-22,43.650001525878906,43.90999984741211,43.47999954223633,43.790000915527344,16381800.0,-0.002285679408482122,1.263175858815026,-0.5384626670774829,48.30918586608384,54.89914900639404,1.542125420210816,1.1071384294899076,0.09528836728771495,-1.2092981761370183,7.803391221759866,0.43000030517578125,0.6599090471186031,-1.1234983444213853,-3.0681350718488147,0.8211383830060441,-2.0958167081350965,-0.15117998070767413,2.5229906957397503,24.901240003377442,-36.20181261737751,0.9723183637137139,5,1.0449981689453125,0.9099979400634766,-1.0800018310546875,-1.8950023651123047,-0.710002899169929,1,0.002061859093739793,-1.5999675755061205,43.75,-1.0444542402766945,43.209999084472656,-3.1454580764188957,43.459999084472656,0.002061859093739793
7121,2018-05-23,43.68000030517578,43.70000076293945,42.88999938964844,43.400001525878906,20638800.0,0.0006872572336358296,4.062513411057864,-2.0,43.28623372772099,52.1437197445466,1.2763804826329306,1.1328592676963467,0.018923609391094942,-1.1706057534613024,7.792295598471507,0.8100013732910156,0.537577871209912,-1.0919996261596694,-3.0401333829971904,0.8561341306778516,-2.06606650457843,-0.1179327477409089,2.4299320811657736,62.20477407688865,0.02888695591866508,0.9740668784187605,5,0.8999996185302734,0.8799991607666016,-0.7925004959106445,-1.9250011444091797,-0.6500015258788991,2,-0.011904772301525313,1.263175858815026,43.650001525878906,-1.5999675755061205,43.75,-1.0444542402766945,43.209999084472656,-0.011904772301525313
7122,2018-05-24,43.56999969482422,43.97000122070313,43.0099983215332,43.599998474121094,18377500.0,-0.0025183289739704184,1.493500188256715,-0.10713896457765668,32.38289617108491,48.709470175037694,1.0710371079730123,1.256896042767913,0.07645554230440155,-0.9872257349228164,8.172436571221779,0.960002899169929,0.405121936956931,-1.1700002670288114,-3.1771348595723268,0.8371343255147039,-2.1735675633005656,-0.16643297075705732,2.411135371649614,62.96288447138234,4.163977990287812,1.0035672962717577,5,0.9899997711181641,0.9899997711181641,-0.6400003433227539,-1.8150005340576172,-0.7599983215332031,3,-0.008492057252153629,4.062513411057864,43.68000030517578,1.263175858815026,43.650001525878906,-1.5999675755061205,43.75,-0.008492057252153629
7123,2018-05-25,43.2599983215332,43.61999893188477,43.209999084472656,43.459999084472656,15362000.0,-0.007115018945658691,-1.7333392673219958,6.6669633774160735,24.217111183670866,44.04190969270349,1.0755776445162866,1.531202735660628,0.32769221021023043,-0.6138442592746784,8.90124694285879,0.4099998474121165,0.19899760178080328,-1.4075016021728501,-3.521125516180426,0.7061223118347257,-2.464313559176638,-0.3506896451690622,2.5974913178676147,34.259102276098616,-19.808716901394973,1.056811957003789,5,0.9600009918212891,1.3000011444091797,-0.3099985122680664,-1.5049991607666016,-0.5900001525878906,4,-0.022422502164615943,1.493500188256715,43.56999969482422,4.062513411057864,43.68000030517578,1.263175858815026,43.650001525878906,-0.022422502164615943
7124,2018-05-29,42.97000122070313,43.15999984741211,42.52000045776367,42.7599983215332,25197400.0,-0.006703585577480742,1.1694888953544758,-1.0500104903774983,22.924909231270306,39.45518158711914,1.0477856177365297,1.8100400091129245,0.5646594609732247,-0.2664597048860884,9.946258531455241,0.7399978637695312,-0.10269665353567348,-1.6314987182617102,-3.873305091545788,0.6103076550223676,-2.752401904903749,-0.5105955316196713,2.7687888087075905,31.034519045852978,-17.88545833156503,1.1209031866420383,5,1.0649986267089773,1.4749984741210866,0.1874990463256765,-1.2150020599365305,-0.4099998474121165,1,-0.00977430699816284,-1.7333392673219958,43.2599983215332,1.493500188256715,43.56999969482422,4.062513411057864,43.68000030517578,-0.00977430699816284
7125,2018-05-30,42.849998474121094,43.34000015258789,42.83000183105469,43.08000183105469,22498800.0,-0.002792709871374699,-2.7778123145610216,-1.0952389602368342,17.11336654611695,34.92875042948845,0.8442743559628312,1.8699747534664795,0.6530005472026303,-0.08631067536676085,10.85867445125192,0.5099983215332031,-0.3734169355450234,-1.6525012969970732,-4.0230032968918295,0.7180007028976831,-2.8377522969444513,-0.467250297049695,2.6956641809908035,22.758471912004076,-19.159955771884107,1.185250999947378,5,0.4900016784667969,1.595001220703125,0.40000057220458984,-0.654998779296875,-0.1399993896484375,2,-0.01213527798327585,1.1694888953544758,42.97000122070313,-1.7333392673219958,43.2599983215332,1.493500188256715,43.56999969482422,-0.01213527798327585
7126,2018-05-31,42.709999084472656,43.13000106811523,42.61000061035156,42.86000061035156,31439600.0,-0.003267197074300676,-1.9714441416893327,0.6521710286263973,12.05073467205294,31.670019799180157,0.6707276278159,2.023128306021178,0.7558349335915864,0.10500931052294504,11.981804161463694,0.5200004577636648,-0.6737944755168925,-1.7350006103515625,-4.223953342524652,0.753952121821527,-2.9794769764381073,-0.49052424426501773,2.6541238387983483,13.103346671612554,-20.92499875702589,1.244476366086546,5,0.5350017547607422,1.7350006103515625,0.4725008010864258,-0.5149993896484375,-0.04000091552734375,3,0.005385145098725452,-2.7778123145610216,42.849998474121094,1.1694888953544758,42.97000122070313,-1.7333392673219958,43.2599983215332,0.005385145098725452
7127,2018-06-01,43.65999984741211,43.68999862670898,42.88000106811523,42.90999984741211,18352700.0,0.022243052758220028,1.000000000000035,-4.999949137887188,28.625236622521072,30.142504935314687,-0.2770548044642567,1.0663691169655038,-0.21912380603893666,-0.7941721597943001,12.575631276549196,0.979999542236321,-0.9480963560870492,-0.745999908447267,-3.2596044468774963,1.7676046299829622,-2.0028021776623817,0.5108023607678476,1.5334757279284545,97.43599775682468,64.26675495844756,1.2568022692151153,6,-0.41499900817871094,0.7849998474121094,-0.47749996185302734,-1.4650001525878906,-0.7999992370605469,4,-0.014429708436028976,-1.9714441416893327,42.709999084472656,-2.7778123145610216,42.849998474121094,1.1694888953544758,42.97000122070313,-0.014429708436028976
7128,2018-06-04,43.58000183105469,43.83000183105469,43.209999084472656,43.5,18087700.0,-0.0018322953879296167,1.1379337560179947,0.10666910807291667,29.457374083567018,28.707449789343208,-0.15539372299604537,1.0655327118021063,-0.12555285345256095,-0.659312320700721,13.461826612556033,0.6200027465820312,-1.1713839084088136,-0.7399980545043974,-3.242485443598916,1.7624893345901214,-1.9912417490516603,0.5112456400428655,1.4530652372312645,80.91605054031781,46.99333297393891,1.25124369454726,6,-0.33500099182128906,0.8649978637695312,-0.37000179290771484,-0.4050025939941406,-1.0100021362304688,0,-0.017668665108108716,1.000000000000035,43.65999984741211,-1.9714441416893327,42.709999084472656,-2.7778123145610216,42.849998474121094,-0.017668665108108716
7129,2018-06-05,43.66999816894531,43.75,43.38999938964844,43.7400016784668,16728800.0,0.002065083389383826,7.0,-0.8750238413122258,32.007920623881844,26.896198095765207,-0.28824363940964304,0.8572446281559536,-0.1796959473571107,-0.6968793356908307,13.947489556108772,0.3600006103515625,-1.1383864373318886,-0.5470016479492159,-2.9735576998407396,1.8795544039423078,-1.7602796738949777,0.6662763779965459,1.2122849027092997,86.88495885133952,51.29244735930398,1.2132780259457616,6,-0.42499732971191406,0.7750015258789062,-0.2649984359741211,-0.4949989318847656,-0.089996337890625,1,-0.022899016302481146,1.1379337560179947,43.58000183105469,1.000000000000035,43.65999984741211,-1.9714441416893327,42.709999084472656,-0.022899016302481146
7130,2018-06-06,44.2599983215332,44.310001373291016,43.65999984741211,43.7599983215332,17730200.0,0.013510423112576442,1.1666497126290627,-7.142499046373494,41.509412233816676,26.6987734853314,-0.8745884928529151,0.16131493532753893,-0.7791180803187387,-1.2335208067620584,14.212705601838755,0.6500015258789062,-1.0792731356183793,0.11549854278564453,-2.207680075736384,2.438677161307673,-1.0460907664753663,1.2770878520466553,0.48054779328795405,97.05864533429074,56.54771663955515,1.1615893092610132,6,-0.8449974060058594,0.18500137329101562,-0.8549985885620117,-1.0849990844726562,-2.479999542236321,2,-0.03840933151177084,7.0,43.66999816894531,1.1379337560179947,43.58000183105469,1.000000000000035,43.65999984741211,-0.03840933151177084
7131,2018-06-07,43.650001525878906,44.38999938964844,43.349998474121094,44.2400016784668,19722000.0,-0.013782124238299498,1.3370923289914147,-1.1800003051757812,52.256565641921526,28.906958982091023,-0.3009417705591204,0.6145886577055677,-0.14133737637283872,-0.5854654351516331,14.398153027684035,1.0400009155273438,-1.0730775635632313,-0.3749982833862333,-2.5272310947428807,1.777234527970414,-1.4511146890645605,0.7011181222920939,0.9573118495188027,50.9934644815924,6.778611640797486,1.0761164056783252,6,-0.19500160217285156,0.7949981689453125,-0.24500179290771484,-0.4750022888183594,-1.1500015258789062,3,-0.02153499217746757,1.1666497126290627,44.2599983215332,7.0,43.66999816894531,1.1379337560179947,43.58000183105469,-0.02153499217746757
7132,2018-06-08,43.47999954223633,43.72999954223633,43.310001373291016,43.52000045776367,18812400.0,-0.0038946615738785217,-1.2105326560523622,0.06779814437655578,53.268775868168284,32.134921724812955,-0.16209488756190638,0.5928887162510961,0.08792861593839518,-0.3727379232092147,14.364434388220456,0.4199981689453125,-1.1196393448056057,-0.40400028228759766,-2.280519278698506,1.4725187141233107,-1.3422597804930518,0.5342592159178565,1.0020750581033369,22.881388808069055,-25.096265498262056,0.938259498205454,6,-0.024999618530273438,0.9650001525878906,-0.07499980926513672,-0.30500030517578125,-1.1399993896484375,4,-0.018629286610368556,1.3370923289914147,43.650001525878906,1.1666497126290627,44.2599983215332,7.0,43.66999816894531,-0.018629286610368556
7133,2018-06-11,43.68999862670898,43.91999816894531,43.43999862670898,43.61999893188477,15069000.0,0.0048297858022896545,-1.2325544259327852,-1.7499523173751932,49.210506502567306,35.05554364384595,-0.34049010675638414,0.21762780047810537,-0.09879698487417699,-0.5488949026689554,14.241655740731746,0.47999954223633523,-1.1319182590643706,-0.08200111389160725,-1.6929455871371388,1.5289433593539243,-0.8874733505143695,0.723471122731155,0.7000007629394602,35.18499549652902,-14.583324190691442,0.8054722366227645,6,-0.18999862670897727,0.7550010681152415,-0.28499889373778586,-0.5149993896484304,-1.479999542236321,0,-0.018997437455857802,-1.2105326560523622,43.47999954223633,1.3370923289914147,43.650001525878906,1.1666497126290627,44.2599983215332,-0.018997437455857802
7134,2018-06-12,43.93999862670898,43.95000076293945,43.47000122070313,43.68000030517578,17564900.0,0.005722133391122819,2.4285363959618573,3.714277929155966,53.67085575880247,39.117486889699904,-0.48994954719245953,-0.18022815059375574,-0.2615313044553673,-0.7648521786262634,14.23466823259819,0.479999542236321,-1.069576722306195,0.25599899291991335,-1.0803810556912623,1.592379041531089,-0.4121910313856745,0.9241890172255012,0.3378008270263777,58.33318616109996,5.195480453651484,0.6681900243055892,6,-0.43999862670897727,0.5050010681152415,-0.4549989700317312,-0.7649993896484304,-1.539997100830071,1,-0.031178856957269074,-1.2325544259327852,43.68999862670898,-1.2105326560523622,43.47999954223633,1.3370923289914147,43.650001525878906,-0.031178856957269074
7135,2018-06-13,44.0099983215332,44.52999877929688,43.84000015258789,44.02000045776367,24383200.0,0.0015930745792440693,-2.9428664850136648,-0.03847000308112258,54.13531965585452,43.79355188790007,-0.4225329107829623,-0.3857825702091091,-0.2535808063526588,-0.7998968514522176,15.01946478704701,0.6899986267089915,-0.9313195319030143,0.39949874877929403,-0.6523862316122688,1.451383729170857,-0.1264437414164874,0.9254412389750755,-1.4899978637695312,57.376921032471564,5.163642668821524,0.5259424901957799,6,-0.30499839782714844,0.4350013732910156,-0.27499866485595703,-0.8349990844726562,-2.0,2,-0.009770427331921239,2.4285363959618573,43.93999862670898,-1.2325544259327852,43.68999862670898,-1.2105326560523622,43.47999954223633,-0.009770427331921239
7136,2018-06-14,44.68999862670898,44.810001373291016,44.04999923706055,44.22999954223633,24020500.0,0.015451041379455521,1.1714204749811992,-45.990083905415005,62.280706891142884,47.533048584413606,-0.8852246268891761,-1.1623962415763032,-0.8403192558912664,-1.4465409237137195,15.96265148531526,0.8000030517578125,-0.7269669638594252,1.1029991149902258,0.18430248608434852,2.021695743896103,0.6436508005372872,1.5623474294431645,-2.1297982025146425,91.99981689453077,39.446580553319635,0.4593483144529371,6,-0.6799983978271413,-0.24499893188475852,-0.7824993133544851,-1.5149993896484304,-2.6299972534179616,3,-0.06511523689492649,-2.9428664850136648,44.0099983215332,2.4285363959618573,43.93999862670898,-1.2325544259327852,43.68999862670898,-0.06511523689492649
7137,2018-06-15,44.25,44.52999877929688,43.59000015258789,44.36000061035156,49379800.0,-0.009845572616464793,3.17780000678163,-0.23913223757318797,60.554409155941734,50.98827470356636,-0.3941860768658145,-0.6958549806189538,-0.3302362152444971,-0.9824315190855231,15.082715024485468,1.0999984741210866,-0.48073299957109583,0.6235004425048842,-0.3390894928628114,1.58609037787258,0.14220547482103285,1.1047954101887356,-1.599807537841798,59.12406929926679,4.08090616382318,0.4812949676838482,6,-0.18999862670898438,0.19499969482421875,-0.29250144958496094,-1.0750007629394531,-1.8600006103515625,4,-0.039548022598870025,1.1714204749811992,44.68999862670898,-2.9428664850136648,44.0099983215332,2.4285363959618573,43.93999862670898,-0.039548022598870025
7138,2018-06-18,44.209999084472656,44.41999816894531,43.38999938964844,43.86999893188477,17625400.0,-0.0009039754921433829,1.7105290896405643,-3.090893327784649,63.96395622372017,54.53894532577062,-0.28543908818038943,-0.6082822679069295,-0.1840313722019431,-0.919425347169657,14.23534581331068,1.029998779296875,-0.1816921145002226,0.5334995269775362,-0.441800818275766,1.5087998722308384,0.04584935435088511,1.0211496996041873,-1.4734142658691383,57.74637671426077,-0.3199328666425316,0.48765017262665095,6,-0.14999771118164062,0.18500137329101562,-0.05249977111816406,-0.9300003051757812,-1.0499992370605469,0,-0.042298099312595205,3.17780000678163,44.25,1.1714204749811992,44.68999862670898,-2.9428664850136648,44.0099983215332,-0.042298099312595205
7139,2018-06-19,43.81999969482422,44.02000045776367,43.43999862670898,43.61999893188477,22199200.0,-0.008821519966631497,-1.071430031130551,0.5882372740634275,60.297271555103464,56.62648525035804,0.14312698486641295,-0.22426813396276657,0.2956451718875144,-0.5041438980967854,13.773461051659725,0.770000457763679,-0.03101910121053919,0.14000015258788778,-0.8369118569060987,1.1169121620818743,-0.34845585215910546,0.628456157334881,-1.0004782140332011,30.281669330682746,-30.918595147224913,0.488456004746995,6,0.24000167846679688,0.5550003051757812,0.33749961853027344,-0.5400009155273438,-0.29000091552733664,1,-0.03674122824199211,1.7105290896405643,44.209999084472656,3.17780000678163,44.25,1.1714204749811992,44.68999862670898,-0.03674122824199211
7140,2018-06-20,43.7400016784668,43.9900016784668,43.70000076293945,43.95000076293945,21276500.0,-0.0018256051326916989,1.0,-1.0499914169639313,61.075320332707975,57.606346882667644,0.15824793069788257,-0.14459529443863062,0.42304088821433083,-0.4096106541371398,13.286615463554934,0.29000091552734375,0.12211744176246953,0.05550212860107706,-0.9216571782285783,1.0326614354307324,-0.43307752481374706,0.5440817820159012,-0.8408610019757816,24.648014076750528,-40.87493012646274,0.48857965341482623,6,0.31999969482421875,0.2949981689453125,0.5299978256225586,-0.4600028991699219,-1.1700019836425781,2,-0.03063557615836976,-1.071430031130551,43.81999969482422,1.7105290896405643,44.209999084472656,3.17780000678163,44.25,-0.03063557615836976
7141,2018-06-21,43.15999984741211,43.77999877929688,43.060001373291016,43.68999862670898,20924400.0,-0.01326021510740416,1.0281643223261956,2.523814713896424,44.158866426494704,56.594134722481684,0.739164508579691,0.41576862665917247,1.0472569549238528,0.1770708598304651,12.561333027971944,0.7199974060058665,0.24172365562195353,-0.49849967956542685,-1.5034402274540213,0.5064408683231676,-1.000969953509724,0.0039705943788703735,-0.1844247430490924,6.802629291217584,-52.42460812009751,0.5024702739442976,6,0.7750015258789062,0.875,1.3224992752075195,0.11999893188476562,-0.9900016784667969,3,-0.02664507715348985,1.0,43.7400016784668,-1.071430031130551,43.81999969482422,1.7105290896405643,44.209999084472656,-0.02664507715348985
7142,2018-06-22,43.20000076293945,43.45000076293945,42.88999938964844,43.34000015258789,27460000.0,0.0009268052749944466,2.1111134658585176,0.26415040018426106,45.518849039441676,56.18395055991217,0.7322754991924043,0.3653592164830002,1.023510187662822,0.15363030891814589,12.19754560335134,0.5600013732910156,0.2624481126421401,-0.4399988174438505,-1.4652171596426413,0.5852195247549403,-0.9526079885432424,0.07261035365554136,1.6100006103515625,20.26154383165453,-34.725902677368595,0.5126091710993953,6,0.6499996185302734,0.4650001525878906,1.524998664855957,0.07999801635742188,-0.9099998474121094,4,-0.02638887429433623,1.0281643223261956,43.15999984741211,1.0,43.7400016784668,-1.071430031130551,43.81999969482422,-0.02638887429433623
7143,2018-06-25,42.290000915527344,42.81999969482422,41.810001373291016,42.68999862670898,28626700.0,-0.021064810910669807,2.0606016819350925,2.8571389645776057,36.36365692435734,54.26092846719605,1.5900076065878324,1.2637567509525667,1.950485929027579,1.0864037012930226,12.192408000164642,1.3899993896484375,0.23608470902226486,-1.3014987945556626,-2.482367856650562,-0.12062973246076325,-1.8919333256031123,-0.711064263508213,2.481600418090821,21.719445297908994,-28.02558789470515,0.5904345310474509,6,1.0200004577636719,1.0200004577636719,2.3099985122680664,0.9899978637695312,-0.43000030517578125,0,0.002364589074397072,2.1111134658585176,43.20000076293945,1.0281643223261956,43.15999984741211,1.0,43.7400016784668,0.002364589074397072
7144,2018-06-26,42.54999923706055,43.13999938964844,42.38999938964844,42.47999954223633,22171200.0,0.006147985715406756,-5.0,-0.17500023841994647,31.92388341371351,51.792991106958155,1.24279594002153,1.0231363318902922,1.7011633590838784,0.8483672624457057,11.436750212976603,0.8499984741210938,0.2213403108154992,-1.0205003738403349,-2.261322559099817,0.2203218114191472,-1.6409114664700795,-0.4000892812105903,2.103138098144534,33.944851384314944,-9.409866997274293,0.6204110926297425,6,0.7600021362304688,0.7600021362304688,2.0500001907348633,0.7299995422363281,-0.02000045776366477,1,0.014336089807030161,2.0606016819350925,42.290000915527344,2.1111134658585176,43.20000076293945,1.0281643223261956,43.15999984741211,0.014336089807030161
7145,2018-06-27,42.33000183105469,43.150001525878906,42.27999877929688,42.72999954223633,20794800.0,-0.005170326908355061,-2.4799844361539694,-5.714277929155314,34.79261741191026,48.73875894259898,1.3403799002332946,1.2671467262485976,1.8879132907392062,1.1015649501499922,10.913416745222527,0.8700027465820241,0.20345718300369242,-1.2144979476928697,-2.5379290213212826,0.10893312593554327,-1.8762134845070761,-0.5527824108786632,2.209410065673829,26.395997079913077,-15.33183880108508,0.6617155368142051,6,0.8399982452392578,0.9799995422363281,2.2974977493286133,0.9499969482421875,0.5,2,0.02834861555242929,-5.0,42.54999923706055,2.0606016819350925,42.290000915527344,2.1111134658585176,43.20000076293945,0.02834861555242929
7146,2018-06-28,42.93999862670898,43.18999862670898,42.27999877929688,42.33000183105469,22197700.0,0.014410507187995858,-1.5633693847617012,-1.5250007152598124,44.35144440028529,46.93842952530382,0.5096335339204359,0.7117565335503642,1.249782199538032,0.5629819877368405,10.154709129172886,0.9099998474120952,0.15532244749137192,-0.6160011291503977,-1.9126256396767545,0.680623381375959,-1.264313384413576,0.03231112611278064,1.490236849082038,68.90229719293959,23.76644200738751,0.6483122552631793,6,0.1750011444091868,0.37000274658203836,1.6875009536743235,0.34000015258789773,0.3600006103515696,3,-0.00861664983041277,-2.4799844361539694,42.33000183105469,-5.0,42.54999923706055,2.0606016819350925,42.290000915527344,-0.00861664983041277
7147,2018-06-29,43.02999877929688,43.5,42.97000122070313,43.04999923706055,20522900.0,0.0020959514547334024,-6.571650453691503,-0.032787807913338365,42.91844474696497,44.6000393612199,0.2552155855047218,0.6030573512421924,1.13437013745056,0.5234496952480114,9.9163397908935,0.5600013732910227,0.09562208252771853,-0.49450092315672833,-1.8109461179841162,0.8219442716706595,-1.1527235205704187,0.16372167425696205,1.2954273323941337,72.18925428250945,24.72913055300954,0.6582225974136935,6,-0.11499786376953836,0.2800025939941335,1.5400009155273366,0.2499999999999929,0.5500030517578054,4,-0.01998607099113714,-1.5633693847617012,42.93999862670898,-2.4799844361539694,42.33000183105469,-5.0,42.54999923706055,-0.01998607099113714
7148,2018-07-02,42.810001373291016,42.83000183105469,42.20000076293945,42.560001373291016,21810900.0,-0.005112651923004807,3.3448212359580123,-12.499713904257732,37.79697855525649,42.10000680568135,0.2857931703595682,0.8036120973673491,1.3410271686227446,0.7904335998969358,10.109920167986909,0.829998016357429,-0.08104796497452327,-0.6759983062744155,-2.0301082379093387,0.6781116253605077,-1.353053272091877,0.0010566595430461234,1.4148077488639998,46.923151411292096,0.8037636403624404,0.677054965817462,7,0.09000015258789062,0.5,1.7499980926513672,0.4699974060058594,1.029998779296875,0,-0.012146705000764091,-6.571650453691503,43.02999877929688,-1.5633693847617012,42.93999862670898,-2.4799844361539694,42.33000183105469,-0.012146705000764091
7149,2018-07-03,42.66999816894531,43.22999954223633,42.61999893188477,42.93999862670898,13474700.0,-0.0032703387025129205,-2.297310115163038,-1.080001831054659,35.74465840147718,39.28548881332238,0.27436613517269137,0.9115944793251458,1.4606300365813496,1.0021546259181093,10.103981336607449,0.6100006103515554,-0.23581160091563902,-0.7660015106201143,-2.1646224953019484,0.6326194740617197,-1.4653120029610278,-0.06669101827920088,1.4582186432551438,36.153667833573465,-8.188868144327571,0.6993104923409162,7,0.1250019073486328,0.6400032043457031,1.720001220703125,0.6100006103515625,1.1100006103515696,1,-0.018982835560167777,3.3448212359580123,42.810001373291016,-6.571650453691503,43.02999877929688,-1.5633693847617012,42.93999862670898,-0.018982835560167777
7150,2018-07-05,42.560001373291016,42.63999938964844,41.959999084472656,42.560001373291016,18118700.0,-0.0025778486143538393,7.500214582041868,-0.0,24.21304352645184,37.06928626887317,0.22280796804617609,0.9356741483459459,1.5649689983792996,1.1718227045089407,11.018220657839258,0.7099990844726562,-0.4210223894404521,-0.7909984588623047,-2.1853908312402837,0.6033939135156743,-1.4881946450512942,-0.0938022726733152,1.4754868213530656,38.96116442326271,0.6202289660053779,0.6971961861889909,7,0.09499931335449219,0.75,1.6799983978271484,0.7199974060058594,1.2199974060058665,3,-0.0007049481444086902,-2.297310115163038,42.66999816894531,3.3448212359580123,42.810001373291016,-6.571650453691503,43.02999877929688,-0.0007049481444086902
7151,2018-07-06,42.709999084472656,42.88000106811523,42.310001373291016,42.38999938964844,20258300.0,0.003524382197876763,-1.3750198683917434,100.0,29.947845782462352,35.339174795875465,0.0025309563176989514,0.7501010975586553,1.4119070088306458,1.065889456026504,11.526904381177545,0.5699996948242116,-0.5711256242118381,-0.5940006256103487,-2.0091716314480053,0.8211703802273078,-1.3015861285291734,0.113584877308476,1.236469637317299,48.70126974847784,12.452687976311765,0.7075855029188273,7,-0.05499839782714844,0.6000022888183594,1.1825008392333984,0.5699996948242188,1.0400009155273438,4,0.0028097108207538746,7.500214582041868,42.560001373291016,-2.297310115163038,42.66999816894531,3.3448212359580123,42.810001373291016,0.0028097108207538746
7152,2018-07-09,42.66999816894531,42.77999877929688,42.36000061035156,42.75,23210000.0,-0.0009365702735846249,4.999999999999493,-0.2500059604701619,29.947845782462352,34.62630689122047,-0.04532128340135699,0.7655578713286388,1.432196692526304,1.140110261259153,12.02010319893691,0.4199981689453196,-0.7327595703587946,-0.5935014724731431,-2.033607063403501,0.8466041184572148,-1.313554267938322,0.12655132299203586,1.1910118589046874,55.90541957149251,21.451828013389687,0.72005279546518,7,0.060001373291015625,0.6400032043457031,1.175002098083496,0.6100006103515625,1.3300018310546875,0,0.014764497191231296,-1.3750198683917434,42.709999084472656,7.500214582041868,42.560001373291016,-2.297310115163038,42.66999816894531,0.014764497191231296
7153,2018-07-10,42.86000061035156,43.040000915527344,42.709999084472656,42.86999893188477,20224600.0,0.0044528345338559205,-1.1290346397588138,0.12497615868786299,36.813169538525436,35.16956090508846,-0.16312017333688544,0.5377569035763443,1.2081655008078158,0.9720482139179794,12.652991188665657,0.37000274658203125,-0.7601449094214772,-0.36199913024902486,-1.7981863182500888,1.074188057752039,-1.0800927242495533,0.35609446375150355,0.9189690713160772,70.86623633693077,34.4025554526533,0.7180935940005302,7,-0.13000106811523438,0.4500007629394531,0.9849996566772461,0.4199981689453125,1.0,1,0.016798908316609573,4.999999999999493,42.66999816894531,-1.3750198683917434,42.709999084472656,7.500214582041868,42.560001373291016,0.016798908316609573
7154,2018-07-11,42.56999969482422,42.7599983215332,42.43999862670898,42.560001373291016,17721600.0,-0.006766236850153096,-1.559958496726951,-0.9999999999992893,34.80514796587184,35.17095318886197,0.14529554062622907,0.758760465707752,1.4736060987635966,1.250751272790069,13.457814175041086,0.42000198364258523,-0.8097316081033128,-0.5835000991821317,-2.006117893081708,0.8391176947174444,-1.2948089961319198,0.1278087977676563,1.1302112545083531,56.48144223569138,17.75798637552441,0.7113088969497877,7,0.15999984741210938,0.7400016784667969,1.2750005722045898,0.7099990844726562,2.5900001525878906,2,0.02983322684679468,-1.1290346397588138,42.86000061035156,4.999999999999493,42.66999816894531,-1.3750198683917434,42.709999084472656,0.02983322684679468
7155,2018-07-12,43.58000183105469,43.63000106811523,42.75,42.7599983215332,17999500.0,0.02372567872847009,-1.09524025776448,82.01411674933232,54.90657100202766,36.343745033500014,-0.7473378859306905,-0.30051522654888174,0.4328650705753532,0.2312179078016925,14.086832862271164,1.0600013732910085,-0.7033136717255246,0.4480018615722656,-0.9324874492064623,1.8284911723509936,-0.24224279381709835,1.1382465169616296,-1.7700004577636719,96.21217813484432,51.24294868643804,0.6902446553893642,7,-0.7850017547607422,-0.2700004577636719,0.2649984359741211,-0.3000030517578125,2.2899971008300852,3,0.004589190909571661,-1.559958496726951,42.56999969482422,-1.1290346397588138,42.86000061035156,4.999999999999493,42.66999816894531,0.004589190909571661
7156,2018-07-13,41.77999877929688,43.77999877929688,40.93999862670898,43.52000045776367,50831300.0,-0.04130341845178953,1.513276337887902,-2.1219441847049816,38.245011049364436,35.82447462265551,0.973152351113896,1.3389484726621177,2.2118500911048145,2.015437175414597,14.988933478168368,2.840000152587905,-0.6338746370074375,-1.2065011978149371,-2.5066597669557993,0.093657371325925,-1.8565804823853682,-0.5564219132445061,1.8500022888183452,29.577468572403703,-17.75219393756867,0.65007928457043,7,0.5799999237060476,1.095001220703118,2.150001525878899,1.499999999999993,4.44000244140625,4,0.04786979555851634,-1.09524025776448,43.58000183105469,-1.559958496726951,42.56999969482422,-1.1290346397588138,42.86000061035156,0.04786979555851634
7157,2018-07-16,42.5,42.93999862670898,42.0,42.04999923706055,24468000.0,0.017233155618470164,-2.418181565970053,-0.25862087865109035,51.794864438013434,37.37979527629517,0.1900504225891524,0.50711974036669,1.4600660397016796,1.2956540639880956,16.534411538490946,1.1599998474120952,-0.5510361044873946,-0.39899997711181356,-1.5702865722905628,0.7722866180669357,-0.9846432747011846,0.1866433204775575,1.279998779296882,54.92962286884021,4.180314837007089,0.5856432975893736,7,-0.1400012969970703,0.375,1.4499998092651367,0.779998779296875,3.279998779296882,0,0.02941176470588225,1.513276337887902,41.77999877929688,-1.09524025776448,43.58000183105469,-1.559958496726951,42.56999969482422,0.02941176470588225
7158,2018-07-17,42.34000015258789,42.5099983215332,42.13999938964844,42.209999084472656,21188400.0,-0.0037647022920496154,-1.7407281820879075,0.2888907726868139,48.173921004585594,38.76082445441833,0.30884806584397495,0.54793366184375,1.5580439192673126,1.460851732540391,17.933850525907246,0.3699989318847656,-0.5646546343620713,-0.4654998779296875,-1.4848392627915388,0.5538395069321638,-0.9751695703606131,0.044169814501238136,1.4399986267089915,49.29582572744527,-3.431282759113607,0.5096696924309264,7,0.019998550415039062,0.5349998474121094,1.609999656677246,0.9399986267089844,3.6500015258789062,1,0.039206420440002,-2.418181565970053,42.5,1.513276337887902,41.77999877929688,-1.09524025776448,43.58000183105469,0.039206420440002
7159,2018-07-18,42.209999084472656,42.47000122070313,42.150001525878906,42.2400016784668,20364000.0,-0.003070407832941102,-3.266727702754348,-0.2307872883594002,48.93990575142748,41.508253590526735,0.409834769635232,0.5809170195217916,1.6093713212350025,1.578422241660256,19.408916935134947,0.31999969482422586,-0.5843240042993258,-0.5150009155273452,-1.4476042239704725,0.41760239291578216,-0.9813025697489053,-0.04869926130578506,1.5131996917724706,44.718323574962184,-10.871070641142438,0.46630165422156206,7,0.14999961853027344,0.6650009155273438,1.7625007629394531,1.0699996948242188,3.8100013732910156,2,0.03909029996842328,-1.7407281820879075,42.34000015258789,-2.418181565970053,42.5,1.513276337887902,41.77999877929688,0.03909029996842328
7160,2018-07-19,42.400001525878906,43.0099983215332,42.22000122070313,42.79999923706055,24498800.0,0.004501360945922128,-1.0789443303936879,13.332104259376987,44.847365060783964,43.163755732562464,0.21763635284270322,0.30080002079678536,1.3419257512624867,1.355252566688236,20.703969179396235,0.7999992370605469,-0.5563546220167552,-0.2579984664916992,-1.0680566843227766,0.5520597513393781,-0.6630275754072343,0.1470306424238359,1.2675332473754963,51.40855002558802,-2.393709138695975,0.4050291089155373,7,-0.04000282287597656,0.47499847412109375,1.5724983215332031,0.8799972534179688,3.9199981689453125,3,0.06509429769356578,-3.266727702754348,42.209999084472656,-1.7407281820879075,42.34000015258789,-2.418181565970053,42.5,0.06509429769356578
7161,2018-07-20,42.0099983215332,42.36999893188477,41.86000061035156,42.2599983215332,20732100.0,-0.009198188450716516,1.170199987013795,0.6250035762991503,40.79424023312285,44.36891067152474,0.5564152532467048,0.6326677524505371,1.6377186731927935,1.714593450273334,21.380483570627018,0.5400009155273438,-0.5147567182135191,-0.5905015945434542,-1.4136790247720796,0.23267583568517125,-1.002090309657767,-0.17891287942914147,1.6029857287902942,13.043305192974309,-36.845490092590126,0.411588715114311,7,0.35000038146972656,0.8650016784667969,2.0650014877319336,1.2700004577636719,4.5800018310546875,4,0.09188290322718329,-1.0789443303936879,42.400001525878906,-3.266727702754348,42.209999084472656,-1.7407281820879075,42.34000015258789,0.09188290322718329
7162,2018-07-23,42.060001373291016,42.11999893188477,41.43999862670898,41.91999816894531,15656500.0,0.0011902655023954267,4.230805346479276,-0.5600128173828125,43.01678319095158,45.05820107734987,0.4590596000989038,0.519515614764785,1.483762161535779,1.6380590459025015,22.023848020155278,0.6800003051757955,-0.41351844889433664,-0.48349857330322266,-1.2895882400830487,0.3225910934766034,-0.8865434066931357,-0.08045373991330962,1.4995229685601927,39.49062847757131,-10.328266869254882,0.40304483338991437,7,0.29999732971191406,0.6749973297119141,2.1674985885620117,1.2199974060058594,4.8899993896484375,0,0.09890631744139222,1.170199987013795,42.0099983215332,-1.0789443303936879,42.400001525878906,-3.266727702754348,42.209999084472656,0.09890631744139222
7163,2018-07-24,42.38999938964844,42.88000106811523,42.06999969482422,42.22000122070313,17493900.0,0.007845886961073134,-2.4468054022465773,1.214244843464705,47.482031170670254,46.4667436556608,0.06188899497244904,0.20806073482962972,1.063429992281847,1.2988270462054388,21.272711829865784,0.8199996948242116,-0.3501351032000528,-0.15850048065185263,-0.9591920625409429,0.6421911012372377,-0.5588462715964013,0.24184531029269607,1.117134437899928,60.509614496824504,8.59194219810189,0.40034579094454564,7,-0.030000686645507812,0.28999900817871094,1.8625011444091797,0.8899993896484375,5.090000152587891,1,0.07997167818965045,4.230805346479276,42.060001373291016,1.170199987013795,42.0099983215332,-1.0789443303936879,42.400001525878906,0.07997167818965045
7164,2018-07-25,43.15999984741211,43.22000122070313,42.290000915527344,42.36000061035156,20658300.0,0.018164672537166915,1.0217354347294108,4.705928552194793,54.82312608093025,46.45747199776109,-0.6879655942286291,-0.5416684640038909,0.21759506676603735,0.5198248822002398,20.825440149306022,0.9300003051757884,-0.2627333436918562,0.5809999465942397,-0.265116037851449,1.4271159310399284,0.15794195437139535,1.004057938817084,0.2957912761194663,96.62914124431778,41.29327490306552,0.42305799222284574,7,-0.8000011444091797,-0.6800003051757812,1.0675010681152344,0.25,3.9900016784667898,2,0.06557001485310199,-2.4468054022465773,42.38999938964844,4.230805346479276,42.060001373291016,1.170199987013795,42.0099983215332,0.06557001485310199
7165,2018-07-26,43.52999877929688,43.83000183105469,43.22000122070313,43.58000183105469,23518700.0,0.008572727831160032,1.2181717297821908,-0.06250387430559634,56.36643975993542,48.47096407671342,-1.1910555955643716,-0.861317329149152,-0.2184100734082648,0.1355395089191731,20.013482230984316,0.6700019836425781,-0.21354986910696283,0.8909990310669045,-0.04607170436592156,1.8280697664997305,0.42246366335049146,1.3595343987833175,-2.590000152587905,87.44758788555957,29.98065540455368,0.4685353677164122,7,-0.8949985504150462,-1.0649986267089915,0.6875019073486257,-0.11999893188477273,4.24000167846679,3,0.057201969866607305,1.0217354347294108,43.15999984741211,-2.4468054022465773,42.38999938964844,4.230805346479276,42.060001373291016,0.057201969866607305
7166,2018-07-27,42.56999969482422,43.61999893188477,42.41999816894531,43.2599983215332,22050900.0,-0.0220537356166719,-1.4242398554270863,13.799130302107546,49.320664004677134,48.196052917453834,-0.11980933944306571,0.07329919131808538,0.6733827494248104,1.0791972022743082,19.492492587426234,1.2000007629394602,-0.15060377034960482,-0.05050010681152628,-0.9771009289755526,0.8761007153525,-0.513800517893543,0.4128003042704904,-1.5722010040283294,47.28031602888967,-9.955179331589235,0.4633004110820139,7,0.06500053405761719,-0.1849994659423828,1.4775009155273438,1.0650005340576172,5.159999847412109,4,0.08809020500077502,1.2181717297821908,43.52999877929688,1.0217354347294108,43.15999984741211,-2.4468054022465773,42.38999938964844,0.08809020500077502
7167,2018-07-30,42.16999816894531,42.61000061035156,42.08000183105469,42.459999084472656,15300400.0,-0.009396324377412224,-1.255344707238284,0.4202920184211545,45.44252920480096,47.89256493969998,0.25530689946069174,0.42748555479941786,1.0539281860877452,1.4618024924676831,19.537971704441304,0.529998779296875,-0.27698075930199906,-0.40750160217285014,-1.3339072656324333,0.518904061286733,-0.8707044339026453,0.05570122955694501,-1.1155554153442466,5.681724587861474,-47.77116542154163,0.46320283172979165,7,0.46500205993652344,0.21500205993652344,1.81500244140625,1.8900012969970703,5.100002288818359,0,0.10481390029790272,-1.4242398554270863,42.56999969482422,1.2181717297821908,43.52999877929688,1.0217354347294108,43.15999984741211,0.10481390029790272
7168,2018-07-31,42.290000915527344,42.61999893188477,41.91999816894531,42.2400016784668,20900300.0,0.002845690106536569,-1.0289693223721879,-0.1724106179790061,48.10812064725987,47.80014437257025,0.14244557564070703,0.28093174102085783,0.9235221305518451,1.3226893192211548,18.863950757356985,0.7000007629394602,-0.15407862546437912,-0.2614988327026353,-1.1896162227684002,0.6666185573631296,-0.7255575277355177,0.20255986233024714,-1.180046980377206,19.371834406506146,-32.30593597709866,0.4640586950328823,7,0.3449993133544922,0.09499931335449219,1.4674997329711914,2.0249977111816406,4.989997863769538,1,0.11019152864811432,-1.255344707238284,42.16999816894531,-1.4242398554270863,42.56999969482422,1.2181717297821908,43.52999877929688,0.11019152864811432
7169,2018-08-01,41.86000061035156,42.34000015258789,41.33000183105469,41.9900016784668,21650000.0,-0.010167895385831072,1.4337367117230984,-2.600061036087587,37.39004802480778,46.971553590795125,0.5784027523680706,0.6821097777295932,1.3204994850564233,1.714438610416174,18.92925869542931,1.0099983215332031,-0.193566443962915,-0.6509992599487333,-1.626810216188126,0.3248116962906593,-1.138904738068426,-0.16309378182904055,-0.6956457172833339,21.199951171875,-23.818214808692446,0.4879054781196957,8,0.720001220703125,0.5249996185302734,1.4500007629394531,2.229999542236328,5.189998626708984,2,0.13425701982658356,-1.0289693223721879,42.290000915527344,-1.255344707238284,42.16999816894531,-1.4242398554270863,42.56999969482422,0.13425701982658356
7170,2018-08-02,42.52999877929688,42.599998474121094,41.20000076293945,41.38999938964844,18033200.0,0.01600568942131453,1.1874985098824595,-8.769154024472604,56.59049800147759,48.72669334283454,-0.07958533056324057,0.010275470857791902,0.6278066839127447,1.0068230106656557,18.27479375902569,1.3999977111816406,-0.18001980458544864,0.020499038696293326,-0.9550869562691489,0.9960850336617355,-0.46729395878642777,0.5082920361790144,1.3000030517578054,54.9586373008318,7.657378706082042,0.48779299748272,8,-0.014997482299811793,-0.14499855041504617,0.7800025939941335,1.5600013732910085,4.540000915527337,3,0.10862927061335781,1.4337367117230984,41.86000061035156,-1.0289693223721879,42.290000915527344,-1.255344707238284,42.16999816894531,0.10862927061335781
7171,2018-08-03,42.83000183105469,42.88000106811523,42.459999084472656,42.709999084472656,13394300.0,0.00705391630304586,2.8181786655571246,0.10526562353602482,53.13094009273963,49.85048855414432,-0.28054036604984844,-0.29542279547901984,0.3071600491957369,0.676792309882174,17.81907337240351,0.420001983642571,-0.1526183722043939,0.31450195312500284,-0.6677296338456102,1.296733540095616,-0.1766138403603037,0.8056177466103094,0.9473999786376979,97.02385547749597,48.593683929415235,0.4911157934853053,8,-0.3150005340576172,-0.44500160217285156,0.40999889373779297,1.2599983215332031,4.199996948242195,4,0.11533967815820056,1.1874985098824595,42.52999877929688,1.4337367117230984,41.86000061035156,-1.0289693223721879,42.290000915527344,0.11533967815820056
7172,2018-08-06,43.29999923706055,43.40999984741211,42.65999984741211,42.72999954223633,14345800.0,0.010973555589836037,-1.1126787805847778,4.749888740542946,58.60212774975626,51.08605484070943,-0.6215043285950301,-0.7544849431411365,-0.17489896381194114,0.17727937942264305,17.12701019119357,0.75,-0.09800009095392426,0.7529993057250977,-0.28870215518160336,1.7947007666317987,0.2321485752717436,1.2738500361784517,0.42585455169678,95.02259475470278,44.772714388280576,0.5208507304533511,8,-0.7849979400634766,-0.9149990081787109,-0.08749866485595703,0.7900009155273438,3.5900001525878906,0,0.10230947767278797,2.8181786655571246,42.83000183105469,1.1874985098824595,42.52999877929688,1.4337367117230984,41.86000061035156,0.10230947767278797
7173,2018-08-07,43.58000183105469,43.63999938964844,43.2400016784668,43.29999923706055,18040500.0,0.006466572723504482,1.0,0.49123288404652593,61.95462582751474,51.878443701441036,-0.7989739600900521,-1.0306216523599687,-0.45396439459702975,-0.13170859119853162,16.701974121300555,0.3999977111816406,0.030340499603688897,0.9970018386840849,-0.1360079022254368,2.1300115795936065,0.4304969682293276,1.5635067091388422,0.09533489718628374,97.54108228025221,44.666850493196215,0.5665048704547595,8,-1.0650005340576172,-1.1950016021728516,-0.4675006866455078,0.5099983215332031,3.6599998474121094,1,0.08467183275975732,-1.1126787805847778,43.29999923706055,2.8181786655571246,42.83000183105469,1.1874985098824595,42.52999877929688,0.08467183275975732
7174,2018-08-08,43.84000015258789,43.959999084472656,43.43999862670898,43.63999938964844,13917100.0,0.005966000702366525,1.36364582159302,0.7142818217735453,62.413766568427334,52.550368902384584,-1.06429207092215,-1.2549376364020972,-0.700636123778402,-0.4143651334429421,15.940765107460381,0.520000457763679,0.1562982322059483,1.193500137329103,-0.07114983992853752,2.4581501145867435,0.5611751487002792,1.8258251259579268,-2.6399993896484375,95.65220996880515,40.833123780650666,0.6323249886288209,8,-1.260000228881836,-1.3900012969970703,-0.7349987030029297,0.25,3.5600013732910085,2,0.07846712168649317,1.0,43.58000183105469,-1.1126787805847778,43.29999923706055,2.8181786655571246,42.83000183105469,0.07846712168649317
7175,2018-08-09,43.77999877929688,44.11000061035156,43.70000076293945,43.88999938964844,14098900.0,-0.0013686444589910973,-2.0370736669586593,-0.550000953670643,66.17914833998061,54.423533828529415,-1.0785163604580745,-1.2429093637649586,-0.6238619747941954,-0.3657852607084564,16.40671730508927,0.4099998474121094,0.23736459350892147,1.1234989166259837,-0.17494199483673611,2.4219398280887035,0.4742784608946238,1.7727193723573436,-2.5247980499267655,79.99990752257648,19.07456351064998,0.6492204557313603,8,-1.1249980926513743,-1.2549991607666087,-0.7274980545044016,0.3100013732910085,3.3300018310546804,3,0.07469165255687527,1.36364582159302,43.84000015258789,1.0,43.58000183105469,-1.1126787805847778,43.29999923706055,0.07469165255687527
7176,2018-08-10,43.77999877929688,43.95000076293945,43.58000183105469,43.68999862670898,14322100.0,0.0,-1.3871380579107342,-0.8181786655571247,65.86712893460898,56.692933798508086,-0.9932821587825984,-1.1440477985695665,-0.6022300915231611,-0.37891940510275646,15.212287181514276,0.3699989318847656,0.21009533493094068,1.0234989166259822,-0.29856107637255036,2.345558909624515,0.36246892012671594,1.6845289131252486,-2.4106060546875057,77.24126500556468,13.042582732102133,0.661029996499268,8,-1.1249980926513743,-1.2549991607666087,-0.7974977493286204,0.3100013732910085,3.680000305175774,4,0.07514849262817114,-2.0370736669586593,43.77999877929688,1.36364582159302,43.84000015258789,1.0,43.58000183105469,0.07514849262817114
7177,2018-08-13,43.75,44.38999938964844,43.70000076293945,44.08000183105469,18113200.0,-0.0006852165402769783,-2.209293660509927,-3.6666807951505254,63.281248835847364,58.378836930573364,-0.7996861098596355,-1.0704849053059675,-0.5811280644587811,-0.3614045621252444,14.12049876443274,0.6899986267089844,0.13756812995481482,0.9310001373291001,-0.45656704928413205,2.3185673239423323,0.2372165440224805,1.6247837306357198,-2.2709829599609392,44.34776839765811,-19.478258852981064,0.6937835933066171,8,-0.9549999237060547,-1.085000991821289,-0.7674989700317383,0.3400001525878906,3.529998779296882,0,0.07497140066964292,-1.3871380579107342,43.77999877929688,-2.0370736669586593,43.77999877929688,1.36364582159302,43.84000015258789,0.07497140066964292
7178,2018-08-14,44.0,44.27999877929688,43.58000183105469,43.84000015258789,15981300.0,0.005714285714285783,-1.0588251793758658,-0.48484533222360937,59.130431898150924,60.794435138722605,-0.8734685145726502,-1.2540407198164374,-0.8347242568678439,-0.6027622088117184,12.9180668981757,0.6999969482421946,0.2008314547813228,1.0980001449584975,-0.3654434104904283,2.5614437004074233,0.36627836723403107,1.829721922682964,-2.346324018984376,58.94746563763648,-0.699066290082925,0.731721777724464,8,-1.2049999237060547,-1.335000991821289,-0.9799995422363281,0.09000015258789062,3.729999542236328,1,0.06568180431019166,-2.209293660509927,43.75,-1.3871380579107342,43.77999877929688,-2.0370736669586593,43.77999877929688,0.06568180431019166
7179,2018-08-15,43.86000061035156,44.5,43.0099983215332,43.65999984741211,27902200.0,-0.0031818043101917715,1.0135164044920653,1.2500059604701619,53.775762284277604,60.481686725700385,-0.469284575797964,-1.0372706876732707,-0.7029233053050774,-0.4444681455595614,11.553391712442785,1.4900016784667969,0.33749003195428884,0.8755006790161133,-0.6095613305958452,2.3605626886280717,0.1329696742101305,1.618031683822096,-2.042145224817972,57.0470692149157,0.8792959721303291,0.7425310048059809,8,-0.3800010681152344,-1.1400012969970703,-0.8400001525878906,0.22999954223632812,4.70000076293946,2,0.07706340677335755,-1.0588251793758658,44.0,-2.209293660509927,43.75,-1.3871380579107342,43.77999877929688,0.07706340677335755
7180,2018-08-16,45.15999984741211,46.09000015258789,45.08000183105469,45.77000045776367,48648500.0,0.029639745074552692,-1.6233837007678968,-3.049991416963894,77.49467684026632,63.18876858653668,-1.5164569894676632,-2.234457729410458,-2.0152042881376957,-1.7446137208014747,11.26623094104626,2.229999542236328,0.48614881446466285,2.0375000000000014,0.29116696785639107,3.7838330321436118,1.1643334839281962,2.9106665160718066,-3.1275728927212043,69.80520284764505,11.996317578996212,0.8731665160718036,8,-0.7849998474121094,-1.6450004577636719,-2.1399993896484375,-1.0699996948242188,3.279998779296868,3,0.0496014545180552,1.0135164044920653,43.86000061035156,-1.0588251793758658,44.0,-2.209293660509927,43.75,0.0496014545180552
7181,2018-08-17,45.86999893188477,46.08000183105469,44.91999816894531,45.099998474121094,23153900.0,0.015721857548087526,-1.0531018860790688,-1.2622945693774037,86.85259387991914,66.32770926766588,-1.955528266641572,-2.7831411001254267,-2.7098230614121093,-2.428597336778445,10.569627832501348,1.160003662109375,0.7961982079372589,2.554499053955084,0.4998720871982911,4.6091260207118765,1.527185570576691,3.5818125373334766,-3.4318146574041677,92.85710747036204,27.279061447043787,1.027313483378396,8,-1.3199996948242259,-2.3549995422363352,-2.8174982070922923,-1.779998779296882,2.6000022888183594,4,0.027032956340551584,-1.6233837007678968,45.15999984741211,1.0135164044920653,43.86000061035156,-1.0588251793758658,44.0,0.027032956340551584
7182,2018-08-20,46.22000122070313,46.33000183105469,45.77999877929688,45.9900016784668,19288500.0,0.0076303095044345515,1.4444538634340378,0.29870052662608215,87.42857433500745,69.15814799072064,-2.0649175216261355,-2.9571201057518266,-3.0345803626223997,-2.7339982976857655,9.546816747537829,0.5500030517578054,0.9362291455776415,2.6965013504028406,0.3548124192885851,5.038190281517096,1.5256568848457093,3.867345815959972,-3.4166353584117957,96.6867321062739,24.220284962703943,1.1708444655571284,8,-1.5500011444091868,-2.454999923706062,-3.6025018692016673,-2.565002441406257,2.1899986267089773,0,0.026828165967552886,-1.0531018860790688,45.86999893188477,-1.6233837007678968,45.15999984741211,1.0135164044920653,43.86000061035156,0.026828165967552886
7183,2018-08-21,45.77999877929688,46.43000030517578,45.72000122070313,46.25,18617300.0,-0.0095197410165615,-1.4067914964051442,-2.043487635380464,87.26232487573232,71.91909891375451,-1.4304548484690613,-2.3717251472113077,-2.58069523737894,-2.2711399052294823,9.488677026645268,0.7099990844726491,1.0883901153395144,2.0869989395141673,-0.3957422315373762,4.569740110565711,0.8456283539883955,3.328369525039939,-2.5534366007539404,80.99411845408946,1.9584182169696902,1.2413705855257733,8,-1.05999946594239,-1.964998245239265,-3.1624994277954173,-2.125000000000007,2.5500030517578054,1,0.03276540061155142,1.4444538634340378,46.22000122070313,-1.0531018860790688,45.86999893188477,-1.6233837007678968,45.15999984741211,0.03276540061155142
7184,2018-08-22,45.9900016784668,46.15999984741211,45.72000122070313,45.95000076293945,13202900.0,0.004587219413926258,1.3157989840785058,-0.0851081098629972,86.04164530836616,74.12604302135291,-1.45658280267115,-2.4863153327630556,-2.7821484500831986,-2.426815401953384,9.83083848115824,0.43999862670897727,1.1880263704494496,2.1555017471313462,-0.5148304071905514,4.825833901453244,0.8203356699703974,3.490667824292295,-2.3149581621952606,70.86105932224798,-10.756731426442613,1.335166077160949,8,-1.2700023651123047,-2.1750011444091797,-3.372502326965332,-2.335002899169922,2.6599998474121023,2,0.0378342639762117,-1.4067914964051442,45.77999877929688,1.4444538634340378,46.22000122070313,-1.0531018860790688,45.86999893188477,0.0378342639762117
7185,2018-08-23,46.02000045776367,46.25,45.849998474121094,45.88000106811523,15379000.0,0.0006522891542080078,-2.9999237078008774,3.499904634751274,85.20967770458091,76.27521510690535,-1.2688560744833026,-2.4455914491944952,-2.8053293231027325,-2.407668683728808,10.895605298743071,0.40000152587890625,1.2556200617443096,2.0610004425048842,-0.7765072407645732,4.898508125774342,0.6422466008701591,3.4797542841396094,-1.9592629910455415,72.8477306372809,-6.539515811609874,1.4187538416347276,8,-1.3000011444091797,-2.2049999237060547,-3.402501106262207,-2.365001678466797,2.849998474121101,3,0.055193413521551715,1.3157989840785058,45.9900016784668,-1.4067914964051442,45.77999877929688,1.4444538634340378,46.22000122070313,0.055193413521551715
7186,2018-08-24,46.31999969482422,46.43999862670898,46.06999969482422,46.20000076293945,15575200.0,0.006518888180713445,1.0555679181104782,0.8571389645776132,84.63299762281606,78.64763163879077,-1.3082414961548494,-2.582659696759549,-3.116805862268194,-2.653404915899401,11.303309163732326,0.4199981689453054,1.3188898248582177,2.173499679565431,-0.7711210858179527,5.118120444948815,0.7011892968737357,3.6458100622571266,-1.9275654307220194,83.33342163682957,5.679229678049609,1.4723103826916935,8,-1.595001220703125,-2.5,-3.702500343322754,-2.6650009155273438,2.6899986267089844,4,0.04576854373601491,-2.9999237078008774,46.02000045776367,1.3157989840785058,45.9900016784668,-1.4067914964051442,45.77999877929688,0.04576854373601491
7187,2018-08-27,46.59000015258789,46.86000061035156,46.34000015258789,46.5,17209900.0,0.005829025465081017,-1.5365885428781436,0.7500079473567092,84.59766365261893,81.47732405595387,-1.2661742080140854,-2.639895140364409,-3.381198189322788,-2.8769210556931384,11.565244318875886,0.5400009155273438,1.3858850666338043,2.2225000381469755,-0.7607363497036133,5.205736425997564,0.7308818442216847,3.7141182320722663,-1.8699555904686065,76.31573663851358,1.1284776656381723,1.4916181939252928,8,-1.6550006866455078,-2.559999465942383,-3.972500801086426,-2.9350013732910156,2.549999237060547,0,0.040352029662116484,1.0555679181104782,46.31999969482422,-2.9999237078008774,46.02000045776367,1.3157989840785058,45.9900016784668,0.040352029662116484
7188,2018-08-28,46.95000076293945,47.27000045776367,46.61999893188477,46.77999877929688,19147300.0,0.007726993113812419,-1.6530583646682873,1.8889077268680599,84.9437911365386,84.94043837287175,-1.3004690274552217,-2.775164116671192,-3.730002256554876,-3.1704678495671033,11.823205264770959,0.6800003051757812,1.4804010268550272,2.3495006561279297,-0.6781299492219972,5.377131261477857,0.8356853534529662,3.863315958802893,-1.844764112138357,79.35484823650141,6.47717347069117,1.5138153026749641,8,-0.8550014495849609,-2.7150001525878906,-4.402502059936523,-3.295001983642578,1.4300003051757741,1,0.031096891602718113,-1.5365885428781436,46.59000015258789,1.0555679181104782,46.31999969482422,-2.9999237078008774,46.02000045776367,0.031096891602718113
7189,2018-08-29,47.47999954223633,47.61999893188477,46.9000015258789,47.06999969482422,20220600.0,0.011288578715322073,1.0869531565300543,2.4117356670033545,87.60161860951227,86.06343190278798,-1.4113929705620407,-3.0172339865893747,-4.229842242594771,-3.637281766580678,11.695282845383051,0.7199974060058736,1.6320400050854431,2.5984994888305692,-0.40125694866618034,5.598255926327319,1.098621270082191,4.098377707578948,-1.9418101300427182,92.09043200896524,19.28279675318292,1.4998782187483757,8,-1.210000991821289,-3.0699996948242188,-4.960000991821289,-3.825000762939453,0.6500015258788991,2,0.0179023230205011,-1.6530583646682873,46.95000076293945,-1.5365885428781436,46.59000015258789,1.0555679181104782,46.31999969482422,0.0179023230205011
7190,2018-08-30,47.1500015258789,47.540000915527344,46.97000122070313,47.31000137329102,16238500.0,-0.006950253149515584,-1.1923045886366463,-0.3902436755087387,82.09526425316199,85.53483972203718,-0.8598499362632523,-2.4489281710996877,-3.870319260037796,-3.266772326829475,11.878685948600106,0.5699996948242116,1.8115639255403053,2.037501335144036,-0.9109104824816825,4.985913152769754,0.5632954263311802,3.5117072439568915,-1.195450209747058,69.67757178402326,-2.463106508261106,1.474205908812858,8,-0.4800014495849467,-2.7400016784667898,-4.73000240325927,-3.545001983642571,0.36999893188477273,3,0.03181336058232587,1.0869531565300543,47.47999954223633,-1.6530583646682873,46.95000076293945,-1.5365885428781436,46.59000015258789,0.03181336058232587
7191,2018-08-31,47.77000045776367,47.83000183105469,46.79999923706055,46.90999984741211,24904200.0,0.013149499720471525,1.1020389097788261,-5.375008940704766,84.41781123911676,85.20031048916043,-1.3208969619355315,-2.824681919900769,-4.434281989854924,-3.8409659515814454,12.492000678972136,1.0300025939941406,2.0741381610866085,2.4105003356933565,-0.5604009188692345,5.3814015902559476,0.925049708412061,3.895950962974652,-1.4823596184812473,95.97306673152498,19.477507351297575,1.4854506272812944,8,-0.9949989318847656,-3.2549991607666016,-5.220000267028809,-4.185001373291016,-0.279998779296875,4,0.023026972233204823,-1.1923045886366463,47.1500015258789,1.0869531565300543,47.47999954223633,-1.6530583646682873,46.95000076293945,0.023026972233204823
7192,2018-09-04,47.72999954223633,48.06000137329102,47.5099983215332,47.84000015258789,19122200.0,-0.000837364771698268,-1.0000000000000258,-0.12790759567786236,83.12609977430267,84.7407299223349,-1.1668882769718891,-2.5674123021498474,-4.3388438876547895,-3.7694574106698013,13.808934220467664,0.5500030517578196,2.120054031152179,2.1489994049072294,-0.8359165764961105,5.133915386310569,0.6565414142055559,3.641457395608903,-1.1338865045994524,77.08324503030511,-1.5646127067181226,1.4924579907016702,9,-0.8399982452392507,-3.0999984741210938,-5.219999313354492,-4.4850006103515625,-2.099998474121101,1,0.026817489871630906,1.1020389097788261,47.77000045776367,-1.1923045886366463,47.1500015258789,1.0869531565300543,47.47999954223633,0.026817489871630906
7193,2018-09-05,47.27000045776367,47.6500015258789,46.7599983215332,47.56000137329102,20818100.0,-0.009637525432314331,2.7872378416986754,2.63635733111395,78.65545722827332,83.92004235788015,-0.5289278956133572,-1.9149753367386353,-3.798273348082347,-3.27487686841053,15.023241337197252,0.970001220703125,2.0412459329695523,1.504500389099121,-1.415092574371009,4.424093352569251,0.0447039073640525,2.9642968708341897,0.7900009155273509,39.230841461553595,-40.40822372188639,1.4597964817350655,9,-0.3150005340576172,-2.6399993896484375,-4.760000228881836,-4.025001525878906,-3.150001525878899,2,0.03955995163477177,-1.0000000000000258,47.72999954223633,1.1020389097788261,47.77000045776367,-1.1923045886366463,47.1500015258789,0.03955995163477177
7194,2018-09-06,47.27999877929688,47.9000015258789,47.06999969482422,47.43999862670898,16537600.0,0.00021151515625938977,-1.862085068039938,0.5517218699849418,72.74677040024031,82.53527487962009,-0.37626498553679255,-1.7434302583003927,-3.7343046296568545,-3.2546746470504004,16.47930304287195,0.8300018310546804,1.9236109691100083,1.342498779296882,-1.503868674281108,4.188866232874872,-0.08068494749210942,2.7656825060858736,0.7800025939941406,39.999941312487856,-39.194205054585176,1.423183726788995,9,-0.21499824523926492,-2.6499977111816477,-4.769998550415046,-4.404998779296882,-1.5699996948242259,3,0.023265700448791504,2.7872378416986754,47.27000045776367,-1.0000000000000258,47.72999954223633,1.1020389097788261,47.77000045776367,0.023265700448791504
7195,2018-09-07,47.04999923706055,47.4900016784668,46.88000106811523,47.0099983215332,17229700.0,-0.004864626653439119,-3.0667327890947402,-0.2500059604701841,64.11483515580923,80.25547904995265,0.016991660341766135,-1.3237594163004687,-3.424393363089294,-3.0161030326325005,17.75220964412676,0.6100006103515696,1.8358018015355313,0.9489992141723604,-1.747266600038074,3.645265028382795,-0.39913369293285683,2.2971321212775777,0.9840020751953205,22.30771036538833,-52.87963648144729,1.3481329071052184,9,0.15000152587890625,-2.4199981689453125,-4.567498207092285,-4.174999237060547,-2.3800010681152344,4,0.02295434322141232,-1.862085068039938,47.27999877929688,2.7872378416986754,47.27000045776367,-1.0000000000000258,47.72999954223633,0.02295434322141232
7196,2018-09-10,47.06999969482422,47.459999084472656,46.77999877929688,47.29999923706055,16597200.0,0.0004250894386395032,1.4727318125385547,-5.749856952126645,61.03894559744112,77.63784371048847,0.12803054562139948,-1.1432590138496224,-3.382267111378745,-3.027966791725845,19.17841691036368,0.6800003051757741,1.7650435422886588,0.804499626159668,-1.6893873277393041,3.29838658005864,-0.4424438507898216,2.0514431031091576,0.938521557617193,23.846203504818114,-46.613106908391096,1.2469434769494867,9,0.270000457763679,-1.8099994659423828,-4.619998931884766,-4.194999694824219,-1.25,0,0.009560245716103921,-3.0667327890947402,47.04999923706055,-1.862085068039938,47.27999877929688,2.7872378416986754,47.27000045776367,0.009560245716103921
7197,2018-09-11,47.02999877929688,47.16999816894531,46.43999862670898,46.90999984741211,17291500.0,-0.000849817628780114,2.650018596755617,-0.5217355248536624,68.11595805377283,75.76808447907005,0.26486197607503925,-0.8905905502984481,-3.2822248001623606,-2.978861479990833,20.021357501352497,0.7299995422363352,1.7120941526052746,0.600498771667489,-1.6124435774723338,2.813441120807312,-0.5059724029024224,1.7069699462374004,0.9535520145263661,40.41088911010703,-27.52961725125582,1.106471174569913,9,0.2200012207031179,-1.6699981689453196,-4.579998016357429,-4.154998779296882,-1.0900001525879048,1,0.009781052755893693,1.4727318125385547,47.06999969482422,-3.0667327890947402,47.04999923706055,-1.862085068039938,47.27999877929688,0.009781052755893693
7198,2018-09-12,46.88999938964844,47.0099983215332,46.43999862670898,46.86000061035156,16649400.0,-0.002976810403619967,3.2222724575433572,0.24999205264327604,63.31360145365066,73.06941590619654,0.4419286210760589,-0.5512408390952288,-3.0754806374341825,-2.8229747747366076,21.05781489468317,0.5900001525879048,1.6474712009438832,0.3159994125366197,-1.5843205224709251,2.2163193475441645,-0.6341605549671527,1.266159380040392,1.031809317490243,30.82190886027049,-35.23109700422001,0.9501599675037736,9,0.3600006103515625,-1.3549995422363281,-4.439998626708984,-4.0149993896484375,-1.4300003051757812,2,-0.02687136570557025,2.650018596755617,47.02999877929688,1.4727318125385547,47.06999969482422,-3.0667327890947402,47.04999923706055,-0.02687136570557025
7199,2018-09-13,47.2400016784668,47.4000015258789,46.79999923706055,46.84000015258789,17972100.0,0.0074643270073411205,-1.4999920527695803,13.333926754832147,66.48651658054366,71.33511060923895,0.0606840645483544,-0.6693567532784357,-3.348781551108331,-3.157447951907585,22.58104886829266,0.6000022888183523,1.5736641901753075,0.49700164794921875,-0.9290581172041001,1.9230614131025376,-0.21602823462743714,1.2100315305258746,0.6225346254546977,76.19054539113264,10.542750691567775,0.713029882576658,9,0.009998321533203125,-1.7050018310546875,-4.790000915527344,-4.365001678466797,-1.9000015258789062,3,-0.06604577975712056,3.2222724575433572,46.88999938964844,2.650018596755617,47.02999877929688,1.4727318125385547,47.06999969482422,-0.06604577975712056
7200,2018-09-14,47.4000015258789,47.4900016784668,47.099998474121094,47.27000045776367,13937000.0,0.0033869568528197558,1.516138559035255,0.3250014305059999,65.16857544533389,69.19630663215197,-0.06718963647247733,-0.6882223991663992,-3.425093326951206,-3.2926874227084184,23.054359496273644,0.3900032043457031,1.4705599716577353,0.5450014114379798,-0.6976359929917066,1.7876388158676662,-0.07631729077686344,1.166320113652823,0.4056332709540982,91.42858180866925,26.860509426900677,0.621318702214842,9,-0.15000152587889914,-1.8650016784667898,-4.885002136230462,-4.525001525878899,-1.640003204345696,4,-0.03565405879752037,-1.4999920527695803,47.2400016784668,3.2222724575433572,46.88999938964844,2.650018596755617,47.02999877929688,-0.03565405879752037
7201,2018-09-17,47.11000061035156,47.58000183105469,47.06999969482422,47.22999954223633,14430200.0,-0.006118162577885222,-4.1000019073413565,-0.9230611226855753,57.26258024987344,66.32258224054871,0.13337009778588538,-0.31680317048561335,-3.057884323463526,-2.9788820436321046,23.772426232887355,0.5100021362304688,1.2788466724565168,0.1930004119873061,-0.9634569169512375,1.3494577409258497,-0.3852282524819657,0.7712290764565779,0.6410087396764723,58.77193863039394,-4.1320860728750475,0.5782286644692713,9,0.05999946594237571,-1.5750007629394531,-4.520000457763672,-4.2350006103515625,-1.69000244140625,0,-0.05179372553160411,1.516138559035255,47.4000015258789,-1.4999920527695803,47.2400016784668,3.2222724575433572,46.88999938964844,-0.05179372553160411
7202,2018-09-18,47.459999084472656,47.6500015258789,47.06999969482422,47.06999969482422,16469600.0,0.00742938801924331,-1.9743730192886682,-3.2500238420701275,57.142841877944484,63.93229164606773,-0.2893878778622181,-0.5998980537644272,-3.3237262868970916,-3.3107827368972877,24.340470533822376,0.5800018310546804,1.1338518927926415,0.4809989929199219,-0.6508164895507136,1.6128144753905573,-0.0849087483153923,1.046906734155236,0.23856983662261655,84.29735651570859,22.504553283215643,0.5659077412353166,9,-0.28999900817871804,-1.9249992370605469,-4.869998931884766,-4.584999084472656,-3.3899993896484375,1,-0.03455540289264336,-4.1000019073413565,47.11000061035156,1.516138559035255,47.4000015258789,-1.4999920527695803,47.2400016784668,-0.03455540289264336
7203,2018-09-19,47.27999877929688,47.61999893188477,47.11999893188477,47.41999816894531,12721900.0,-0.003792674012812247,-1.1739173701757095,-0.35897335576507433,46.894395589164006,61.05980555594814,-0.12049108662386487,-0.31806709595220894,-3.0660512490764376,-3.1215311859745682,24.85190457989525,0.5,0.8890736358638947,0.2259986877441449,-0.760785128333282,1.2127825038215718,-0.267393220294565,0.7193905957828548,0.37000274658201704,56.47038232139542,-1.4284253193348988,0.49339190803871324,9,-0.2349987030029439,-1.7449989318847727,-4.549999237060554,-4.404998779296882,-1.80999755859375,2,-0.02834179752928989,-1.9743730192886682,47.459999084472656,-4.1000019073413565,47.11000061035156,1.516138559035255,47.4000015258789,-0.02834179752928989
7204,2018-09-20,47.72999954223633,47.81000137329102,47.15999984741211,47.40999984741211,17007800.0,0.009517782879818748,1.7083207502184983,-2.2857220708448027,58.68260463862611,60.45622438737224,-0.5586996263204114,-0.6651293371913312,-3.4221977198333633,-3.5528638769827836,25.47051896042587,0.6500015258789134,0.6638133640216282,0.5889995574951143,-0.3052839168629973,1.483283031853226,0.14185782031605498,1.0361412946741737,-1.2900009155273509,89.18896627093483,31.425981245769847,0.4471417371790562,9,-0.6049995422363281,-2.1949996948242188,-5.0,-4.854999542236328,-3.479999542236328,3,-0.04755919714088719,-1.1739173701757095,47.27999877929688,-1.9743730192886682,47.459999084472656,-4.1000019073413565,47.11000061035156,-0.04755919714088719
7205,2018-09-21,48.56000137329102,48.63999938964844,47.81999969482422,47.93000030517578,59664600.0,0.017389521035302336,1.075956212909176,1.9687552154114139,61.12676389300817,60.46598197576858,-1.2873622111419607,-1.3650718252276661,-4.1793258618987394,-4.367803968924726,26.340403591588675,0.9099998474121094,0.5053982273864079,1.292001342773446,0.34797595305009565,2.2360267324967964,0.8199886479117708,1.7640140376351212,-2.0926026916504057,94.90458395494328,40.24097675242582,0.47201269486167474,9,-1.0200023651123118,-1.7800025939941477,-5.460001945495613,-5.685001373291023,-4.720001220703132,4,-0.06630974319688132,1.7083207502184983,47.72999954223633,-1.1739173701757095,47.27999877929688,-1.9743730192886682,47.459999084472656,-0.06630974319688132
7206,2018-09-24,48.43999862670898,48.61999893188477,48.18999862670898,48.209999084472656,21819300.0,-0.002471226177683916,-2.1851820455219144,0.3650780195094033,59.779588559706646,59.53971869865011,-1.0645355558635217,-1.136362519897034,-3.9283130147637237,-4.217796229844943,27.07600490222038,0.43000030517579546,0.42107820597816215,1.0659986495971623,0.09448003395718985,2.0375172652371347,0.5802393417771725,1.551757957417152,-1.8856959167480483,87.26109542576359,33.96970353033266,0.48575930781998705,9,-0.8999996185302663,-1.6599998474121023,-4.4949989318847585,-4.92499923706054,-3.8599967956542898,0,-0.05532618458205463,1.075956212909176,48.56000137329102,1.7083207502184983,47.72999954223633,-1.1739173701757095,47.27999877929688,-0.05532618458205463
7207,2018-09-25,48.47000122070313,48.88000106811523,48.43000030517578,48.56999969482422,15810800.0,0.0006193764418815917,-3.999999999999921,-0.43477683976579284,68.7499627471947,60.14375884237723,-0.9708923927204651,-1.073328709548342,-3.847467073515496,-4.226575665696778,27.551050038047,0.450000762939446,0.4148005852800907,1.0020011901855526,-0.012952560156719528,2.0169549405278246,0.4945243150144165,1.5094780653566886,-1.8322706435547005,76.70458239952899,20.740921376814377,0.507476875171135,9,-0.6300010681152415,-1.1700000762939524,-4.43750190734864,-4.955001831054695,-2.720001220703132,1,-0.06292558231781231,-2.1851820455219144,48.43999862670898,1.075956212909176,48.56000137329102,1.7083207502184983,47.72999954223633,-0.06292558231781231
7208,2018-09-26,48.40999984741211,49.06000137329102,48.27000045776367,48.7400016784668,20080100.0,-0.0012379074021023895,-1.5901643444981097,3.3000686655987694,67.38457060158129,60.24354262249252,-0.7516483237571521,-0.9468870305645467,-3.6698708670564457,-4.159216335275687,27.757317705273284,0.7900009155273509,0.43102439060335485,0.868999862670897,-0.19777918960903662,1.9357789149508307,0.33561033653093375,1.4023893888108603,-1.6377330408056707,65.78942084911053,7.483979973956835,0.5333895261399665,9,-0.3449993133544922,-1.019998550415032,-4.192499160766602,-4.774999618530273,-2.7599983215332102,2,-0.08965090200924464,-3.999999999999921,48.47000122070313,-2.1851820455219144,48.43999862670898,1.075956212909176,48.56000137329102,-0.08965090200924464
7209,2018-09-27,48.33000183105469,48.7599983215332,48.209999084472656,48.33000183105469,15910100.0,-0.0016525101551244648,-3.5832220738762794,-0.0,70.64513707640066,60.85204947038883,-0.5596242684007322,-0.8431738627699303,-3.4665920865759716,-4.0791167257400645,27.64394324466728,0.5499992370605469,0.42905475928568393,0.7465017318725558,-0.37630124660501707,1.8693047103501286,0.1851002426337729,1.3079032211113386,-1.3747162591134838,41.129148862206314,-20.83212873578031,0.5614014892387857,9,-0.2650012969970703,-0.9400005340576101,-4.062501907348633,-4.645002365112305,-2.8500022888183594,3,-0.05917650531752816,-1.5901643444981097,48.40999984741211,-3.999999999999921,48.47000122070313,-2.1851820455219144,48.43999862670898,-0.05917650531752816
7210,2018-09-28,48.6500015258789,48.79999923706055,48.06000137329102,48.27000045776367,15474300.0,0.006621139720681679,1.176475538127514,100.0,73.23525847870268,62.6267914958143,-0.7640083287022676,-1.1015104532647726,-3.663176094283081,-4.396833663093936,27.405885347380632,0.7399978637695241,0.4744423245099725,0.9915014266967717,-0.2072053580781983,2.1902082114717416,0.3921480343092867,1.5908548190842566,-1.526338689829707,59.00001525878764,-7.461073228466589,0.5993533923874839,9,-0.585000991821282,-1.1950016021728445,-4.3825016021728445,-4.965002059936516,-2.5100021362304616,4,-0.09044196069630872,-3.5832220738762794,48.33000183105469,-1.5901643444981097,48.40999984741211,-3.999999999999921,48.47000122070313,-0.09044196069630872
7211,2018-10-01,48.86999893188477,49.13999938964844,48.66999816894531,49.0,13669500.0,0.004522043147086929,1.2926897347388793,-0.342107112382661,75.69828562660545,64.68850746788775,-0.7913100476175856,-1.3016074503480297,-3.742083967446355,-4.618515050756351,27.038896922481747,0.48999786376953836,0.4874385703423272,1.1564989089965891,-0.15900079993005534,2.4719986179232336,0.49874905453326335,1.814248763459915,-1.5914290128562314,74.99991169666086,5.02703848857233,0.6577498544633225,10,-0.7399997711181712,-1.2649993896484446,-4.602499008178718,-5.18499946594239,-2.3699989318847727,0,-0.10292610782144107,1.176475538127514,48.6500015258789,-3.5832220738762794,48.33000183105469,-1.5901643444981097,48.40999984741211,-0.10292610782144107
7212,2018-10-02,49.0099983215332,49.13999938964844,48.66999816894531,48.75,15671600.0,0.002864730769557955,-1.2380904805587596,-1.999970656416084,79.60887693571594,68.32344983972685,-0.7692107915341708,-1.413254010044298,-3.738070053020955,-4.763552860422138,26.469069961701685,0.470001220703125,0.5075698179956589,1.2324983596801786,-0.20524682749272927,2.6702435468530865,0.5136257660937247,1.9513709532666326,-1.5452854554426736,87.96284195468264,12.49906380666026,0.7188725935864523,10,-0.8599987030029297,-1.269998550415039,-4.737499237060547,-5.319999694824226,-1.109996795654304,1,-0.09038964787175141,1.2926897347388793,48.86999893188477,1.176475538127514,48.6500015258789,-3.5832220738762794,48.33000183105469,-0.09038964787175141
7213,2018-10-03,49.13999938964844,49.47000122070313,49.06999969482422,49.2599983215332,16737500.0,0.0026525417785643324,-2.076954678169575,-0.46153733292251714,78.27373822809804,70.50024246077929,-0.6790318164656242,-1.471416602803444,-3.730216400948663,-4.891979721748221,27.201521068824697,0.460002899169929,0.5972486528500909,1.2689994812011705,-0.2694742980060596,2.8074732604084005,0.4997625915975519,2.038236370804789,-1.5077578712021165,76.59561228603148,1.173212823992273,0.7692368896036166,10,-0.4949989318847656,-1.1849994659423828,-4.657499313354492,-5.239999771118164,-0.7000007629394602,2,-0.06898655742276127,-1.2380904805587596,49.0099983215332,1.2926897347388793,48.86999893188477,1.176475538127514,48.6500015258789,-0.06898655742276127
7214,2018-10-04,48.38000106811523,48.77000045776367,48.040000915527344,48.63000106811523,22110900.0,-0.01546598150127998,1.7547215984337374,2.0833518771656547,62.37372253492219,70.63879342099195,0.20435575689445074,-0.6585475567831978,-2.8631755544284445,-4.1311381280345145,27.007365526169625,1.0999984741210938,0.6535331405431677,0.4540010452270451,-1.07412694943487,1.9821290398889602,-0.31006295210391244,1.2180650425580026,-0.5272283853980895,23.77622937262854,-47.57168287002685,0.7640639973309589,10,0.3750000000000071,-0.4250011444091726,-3.2150011062622,-4.275001525878899,-1.2700004577636648,3,-0.0564282654395295,-2.076954678169575,49.13999938964844,-1.2380904805587596,49.0099983215332,1.2926897347388793,48.86999893188477,-0.0564282654395295
7215,2018-10-05,48.13000106811523,48.849998474121094,47.61000061035156,48.4000015258789,19103300.0,-0.005167424441517077,1.1196646962736165,1.0800018310546875,63.01020333688507,70.99775061845622,0.43241921996604304,-0.3409696593178566,-2.5187590626743415,-3.8782272403821665,26.84784668641379,1.2399978637695312,0.7711538611682869,0.15000095367430788,-1.3231268251304016,1.6231287324790173,-0.5865629357280469,0.8865648430766626,1.3400001525879048,27.957004684282143,-43.12353669019548,0.7365638894023536,10,0.4099998474121165,-0.17500114440917258,-2.790001869201653,-3.8500022888183523,-2.5100021362304545,4,-0.05505924510844129,1.7547215984337374,48.38000106811523,-2.076954678169575,49.13999938964844,-1.2380904805587596,49.0099983215332,-0.05505924510844129
7216,2018-10-08,47.52000045776367,48.5,47.1500015258789,47.91999816894531,23791400.0,-0.012674020295330157,-1.3684275689910586,1.4814704926602524,50.71771906881323,68.99416798752496,1.0037490262845168,0.3209265158781136,-1.7885351826874683,-3.263723831544368,26.595599132651763,1.3499984741211009,0.8000898292175265,-0.48249969482422017,-1.9101495698114306,0.9451501801629902,-1.1963246323178254,0.23132524266938503,1.9128007507324298,15.948231920470338,-51.25207430624393,0.7138249374936053,10,0.7900009155273438,0.4349994659423828,-1.9800004959106445,-3.240001678466797,-2.400001525878899,0,-0.029040426237827877,1.1196646962736165,48.13000106811523,1.7547215984337374,48.38000106811523,-2.076954678169575,49.13999938964844,-0.029040426237827877
7217,2018-10-09,47.4900016784668,48.02999877929688,47.27999877929688,47.52999877929688,17008400.0,-0.0006312874370347776,-2.2608490135753616,0.09999332424160393,52.605493349841474,67.35204829288719,0.9835461979603863,0.40807685913534897,-1.623287761177096,-3.2022068168897917,26.84920721605116,0.75,0.752830449097516,-0.5354986190795898,-1.9110513629403485,0.8400541247811688,-1.2232749910099656,0.15227775285078593,1.8514875427246196,14.655180918618901,-51.67573645083247,0.6877763719303778,10,0.8199996948242188,0.4649982452392578,-1.8450002670288086,-3.105001449584961,-3.1599998474121094,1,-0.02084652860552938,-1.3684275689910586,47.52000045776367,1.1196646962736165,48.13000106811523,1.7547215984337374,48.38000106811523,-0.02084652860552938
7218,2018-10-10,45.63000106811523,47.5099983215332,45.540000915527344,47.43999862670898,33055800.0,-0.03916615170799087,1.020513322117439,45.25321888411213,30.69855209864366,62.91353885091419,2.69068818588719,2.2860484766357203,0.3492680167304272,-1.3171920174601794,27.72711439690877,1.9699974060058594,0.6672449482611569,-2.3324993133544965,-4.009424122627237,-0.6555745040817555,-3.1709617179908633,-1.4940369087181296,3.6238286452636856,2.7190398480571694,-58.212187337403236,0.8384624046363688,10,1.875000000000007,1.875000000000007,0.13000011444092507,-1.1300010681152273,1.1399993896484446,2,0.049747981692463084,-2.2608490135753616,47.4900016784668,-1.3684275689910586,47.52000045776367,1.1196646962736165,48.13000106811523,0.049747981692463084
7219,2018-10-11,44.11999893188477,45.599998474121094,43.91999816894531,45.459999084472656,36496300.0,-0.03309230990322276,1.0740758183355192,0.740332574607988,13.725486529512338,56.30134196767083,3.9567986921100697,3.7421869835575308,1.9704619234071572,0.20067539314982952,28.642633095474636,1.7100028991699148,0.4985806008970357,-3.6865013122558494,-6.075663554023585,-1.297339070488114,-4.881082433139717,-2.4919201913719817,4.911001053623046,4.056810356167496,-50.405113398847256,1.1945811208838686,10,2.575000762939446,2.575000762939446,1.6725015640258718,0.38000106811522727,2.229999542236321,3,0.09791477333201426,1.020513322117439,45.63000106811523,-2.2608490135753616,47.4900016784668,-1.3684275689910586,47.52000045776367,0.09791477333201426
7220,2018-10-12,45.709999084472656,45.849998474121094,44.459999084472656,44.93000030517578,35424000.0,0.036038082300106744,1.6226463983416826,-0.5820885749829935,32.01581365380147,51.4477339706926,2.1298817703468274,2.1281981866940143,0.4908226672838083,-1.3705371714107457,29.390418466369862,1.729999542236321,0.36120483865367703,-2.0120010375976562,-4.5749240204031025,0.55092194520779,-3.2934625290003794,-0.7305395461949331,2.9121207557101627,39.08297379687162,-10.766172501551644,1.281461491402724,10,0.9850006103515625,0.9850006103515625,0.13750171661376953,-1.2099990844726562,0.04000091552734375,4,0.030627905358118435,1.0740758183355192,44.11999893188477,1.020513322117439,45.63000106811523,-2.2608490135753616,47.4900016784668,0.030627905358118435
7221,2018-10-15,44.66999816894531,45.72000122070313,44.66999816894531,45.52000045776367,26160500.0,-0.022752153497212046,-1.4705887632784933,-1.0897482295864471,27.906955081488107,45.70307598688951,2.8066037824389127,3.1368557992068418,1.621703505674816,-0.3180844821105353,30.0786714680599,1.0500030517578196,0.1796569662539369,-2.930001831054689,-5.826214219633414,-0.03378944247596394,-4.378108025344048,-1.48189563676533,3.5759519375385054,18.24817247255457,-27.038866030972343,1.4481061942893625,10,2.0250015258789062,2.0250015258789062,1.2450027465820312,-0.1699981689453125,-0.17999649047851562,0,0.021267087572882426,1.6226463983416826,45.709999084472656,1.0740758183355192,44.11999893188477,1.020513322117439,45.63000106811523,0.021267087572882426
7222,2018-10-16,45.81999969482422,45.93999862670898,44.849998474121094,45.290000915527344,22669400.0,0.025744382650957576,1.8311815704731573,-0.6235262966569879,36.63570423297606,41.07662776520929,1.2924269051812374,1.9580818538290927,0.5626670287123545,-1.4470642224737418,30.6148665010593,1.2700004577636648,-0.035765855974702276,-1.698000335693358,-4.701771312281572,1.3057706408948562,-3.199885823987465,-0.1961148473992509,2.0798742566565167,52.92483134044631,9.80856573766966,1.5018854882941082,10,0.5649986267089844,0.875,0.48000049591064453,-1.3199996948242188,-0.9300003051757812,1,-0.015277188293358224,-1.4705887632784933,44.66999816894531,1.6226463983416826,45.709999084472656,1.0740758183355192,44.11999893188477,-0.015277188293358224
7223,2018-10-17,45.93999862670898,46.22999954223633,45.22000122070313,45.88999938964844,17803400.0,0.002618920399039437,2.2063384417896126,0.09433840041456597,37.71837966707448,38.33714522433732,0.7496006310041707,1.8261751401656028,0.5278763445378232,-1.540180325557941,31.03778264439312,1.009998321533196,-0.3030903791362931,-1.5110013961792035,-4.595809816176612,1.5738070238182047,-3.053405606177904,0.031402813819497055,1.6414852621689278,87.44585527608618,42.25740644170392,1.5424042099987028,10,0.44499969482422586,0.7550010681152415,0.365001678466804,-1.4399986267089773,-1.3999977111816335,2,-0.035045643094953394,1.8311815704731573,45.81999969482422,-1.4705887632784933,44.66999816894531,1.6226463983416826,45.709999084472656,-0.035045643094953394
7224,2018-10-18,45.459999084472656,46.4900016784668,45.1500015258789,46.29999923706055,19044600.0,-0.010448401318785772,1.1967124949580659,-16.800259403374632,33.8725852463392,35.099632103165554,0.8625448028571938,2.2423592174574978,1.0808815019746731,-1.0311857818172712,31.130950102148226,1.3400001525878977,-0.6373361196521401,-1.8775009155273423,-5.0837383593554435,1.3287365283007588,-3.480619637441393,-0.27438219361329175,1.8285659468106417,49.26102079665059,5.5792388093492065,1.6031187219140495,10,0.75,1.2350006103515625,0.9325008392333984,-0.9599990844726562,0.1100006103515625,3,0.028816572804077678,2.2063384417896126,45.93999862670898,1.8311815704731573,45.81999969482422,-1.4705887632784933,44.66999816894531,0.028816572804077678
7225,2018-10-19,45.34000015258789,46.20000076293945,45.13000106811523,45.4000015258789,21356300.0,-0.0026396597954563283,-3.458336313568312,0.07143019332336428,31.971407307540844,33.01670857413529,0.6092294841498642,2.2227146278989665,1.2759311881608042,-0.880679171679283,30.368198661645373,1.0699996948242259,-1.0033205608928455,-1.8364997863769545,-5.107002040872011,1.434002468118102,-3.471750913624483,-0.20124865912942624,1.6790795297083676,36.813224817282645,-2.786938209894558,1.6352511272475276,10,0.6349983215332031,1.3549995422363281,1.052499771118164,-0.8400001525878906,0.7799987792968821,4,0.022276098767846086,1.1967124949580659,45.459999084472656,2.2063384417896126,45.93999862670898,1.8311815704731573,45.81999969482422,0.022276098767846086
7226,2018-10-22,45.7599983215332,46.27999877929688,45.40999984741211,45.77000045776367,19195400.0,0.009263303209789298,-1.4507043766991743,0.1666984550829875,33.862958795964786,30.934204734815662,-0.09686618982493655,1.6776573627014457,0.9374115729083741,-1.2651822824575447,29.523696794412086,0.9399986267089915,-1.2759243472444268,-1.2825016021728501,-4.55464258969608,1.9896393853503795,-2.918572095934465,0.3535688915887647,1.0111548396949814,55.48768715821891,21.096070693575825,1.6360704937616142,10,-0.04500007629394531,0.9350013732910156,0.6325016021728516,-1.2599983215332031,1.5300025939941406,0,-0.0002184947967643902,-3.458336313568312,45.34000015258789,1.1967124949580659,45.459999084472656,2.2063384417896126,45.93999862670898,-0.0002184947967643902
7227,2018-10-23,45.41999816894531,45.77000045776367,44.43999862670898,45.1500015258789,21836200.0,-0.0074300735371289894,1.7422683655812636,-26.993897787948843,31.90660670021221,31.068433023878836,-0.09093827334432802,1.8734983354442818,1.3575864572631815,-0.9064726066305155,28.68953622045314,1.3300018310546946,-1.5674885290158116,-1.4700016021728501,-4.746309942237026,1.806306737891326,-3.108155772204938,0.16815256785923793,1.12306259290024,47.80478455366266,17.9770767620378,1.6381541700320876,10,-0.2149982452392578,1.2750015258789062,0.9325017929077148,-0.9199981689453125,1.9200019836425781,1,-0.020475484983933256,-1.4507043766991743,45.7599983215332,-3.458336313568312,45.34000015258789,1.1967124949580659,45.459999084472656,-0.020475484983933256
7228,2018-10-24,44.06999969482422,45.68000030517578,43.959999084472656,45.4900016784668,29588800.0,-0.029722556771129893,-1.0975583659171422,-5.259331995817771,30.17478474331503,32.896132825412465,1.1337262395165126,3.037413618314261,2.7656661119478514,0.4558524984610699,27.773343160305842,1.720001220703125,-1.8134044518672425,-2.6030000686645494,-6.026991360562533,0.8209912232334347,-4.314995714613545,-0.8910044227155538,2.263216059589311,4.347845753703494,-25.16116571086164,1.7119956459489938,10,1.1550006866455078,2.625,2.2825002670288086,0.43000030517578125,3.799999237060554,2,0.018606755173645295,1.7422683655812636,45.41999816894531,-1.4507043766991743,45.7599983215332,-3.458336313568312,45.34000015258789,0.018606755173645295
7229,2018-10-25,45.47000122070313,45.81000137329102,44.209999084472656,44.61999893188477,27054500.0,0.03176767723107865,1.0915027139156523,-0.5985923249472793,38.935109209193,33.66494344267819,-0.061060027659451066,1.4884770236286826,1.4457247040812504,-0.9249932983916125,26.873676834210592,1.740001678466804,-2.0577622248008325,-1.0599985122680593,-4.431089924186821,2.3110928996507027,-2.7455442182274368,0.6255471936913182,0.6701571268729438,65.08630753698787,33.919425961991486,1.6855457059593808,10,-0.24500083923340554,1.2249984741210866,0.8199987411498952,-0.9700012207031321,3.2700004577636648,3,-0.020453052126867877,-1.0975583659171422,44.06999969482422,1.7422683655812636,45.41999816894531,-1.4507043766991743,45.7599983215332,-0.020453052126867877
7230,2018-10-26,44.25,45.11000061035156,43.77999877929688,44.56999969482422,31806600.0,-0.026830903627679037,-1.1111104383261505,-0.37646921547596074,37.054631111556766,34.681351890463596,1.0393607980925879,2.4895817979046626,2.6913509153900677,0.2978432563179254,26.3796807343679,1.69000244140625,-2.0639161888833826,-2.059999656677249,-5.422837202864258,1.3028378895097603,-3.7414184297707536,-0.3785808835837443,1.7125455332856134,18.800048828124716,-13.701506360640671,1.6814187730935035,10,0.8850002288818359,2.375000000000007,2.0799999237060547,0.25,3.0999984741210938,4,0.02983050157794853,1.0915027139156523,45.47000122070313,-1.0975583659171422,44.06999969482422,1.7422683655812636,45.41999816894531,0.02983050157794853
7231,2018-10-29,43.84000015258789,45.04999923706055,42.93999862670898,44.88999938964844,28214200.0,-0.009265533274849913,2.080295263367472,3.2812507450587702,35.972325416787115,34.60764313310926,1.4742803259311401,2.6387134636824783,3.0998509566896146,0.7180630030524568,25.710227259487993,2.1100006103515696,-1.8175519378668383,-2.2184995651245103,-5.527131643566918,1.0901325133178972,-3.8728156043457176,-0.564183525903303,1.970001220703132,31.35890817354606,-3.2596389879297583,1.6543160392212046,10,0.875,2.364999771118164,3.3199987411499023,0.9499988555908203,4.549999237060547,0,0.052007271244552955,-1.1111104383261505,44.25,1.0915027139156523,45.47000122070313,-1.0975583659171422,44.06999969482422,0.052007271244552955
7232,2018-10-30,44.58000183105469,44.70000076293945,43.75,43.91999816894531,25924600.0,0.016879600271240358,1.1111092273131862,-0.6285753730231679,45.584529209055326,35.48165974888492,0.6033344468231192,1.6335645221676813,2.355634087342878,-0.0045975010396333005,25.00459568696818,0.9500007629394531,-1.772709288172706,-1.256998062133789,-4.317505008172866,1.8035088839052875,-2.787251535153324,0.2732554108857457,0.8855992126464898,57.14291410692304,17.725520152172457,1.530253473019538,10,0.13499832153320312,1.6249980926513672,2.5799970626831055,0.20999717712402344,1.8599967956542898,1,0.06078956871161134,2.080295263367472,43.84000015258789,-1.1111104383261505,44.25,1.0915027139156523,45.47000122070313,0.06078956871161134
7233,2018-10-31,45.75,46.29999923706055,44.88999938964844,45.04999923706055,26023700.0,0.02624491074224866,-1.7647043423951052,1.0606013316687475,57.056282146257786,38.0576260710981,-0.6665434844237836,0.20719737150898254,1.209114064347247,-1.1536280489212771,23.178346602963728,1.7199974060058594,-1.5501351070498046,0.08250007629394673,-2.5538848751035914,2.718885027691485,-1.2356923994048188,1.4006925519927123,-2.8100013732910227,83.63097806095342,38.09906043703715,1.3181924756987673,10,-1.1300010681152344,0.4549999237060547,1.8200006484985352,-0.8400001525878977,1.1100006103515625,2,0.03475410169591009,1.1111092273131862,44.58000183105469,2.080295263367472,43.84000015258789,-1.1111104383261505,44.25,0.03475410169591009
7234,2018-11-01,45.6500015258789,45.88000106811523,45.099998474121094,45.66999816894531,24662100.0,-0.002185758997182541,2.545446663892439,-0.028566601816893984,49.70180132627118,40.02766985095702,-0.5998382146267858,0.09716627215654938,1.3251427050274245,-1.0370223597355022,23.370902079887816,0.7800025939941335,-1.4842410694425396,0.1190015792846637,-2.188195194075327,2.426198352644654,-1.0345968073953316,1.272599965964659,-2.6428028869628903,80.65483353844878,32.88997417509268,1.1535983866799937,11,-1.0300025939941335,0.5549983978271555,2.0774993896484446,-0.5200004577636648,1.4399986267089915,3,0.048630828736059506,-1.7647043423951052,45.75,1.1111092273131862,44.58000183105469,2.080295263367472,43.84000015258789,0.048630828736059506
7235,2018-11-02,45.47999954223633,46.09000015258789,44.97999954223633,45.72000122070313,25581300.0,-0.00372403018532641,1.2653084262030898,12.002098435707651,54.40697222161112,42.31033800936217,-0.45582361045416064,0.06161657422684641,1.5085628263549609,-0.8523508100801394,24.196732010072964,1.1100006103515625,-1.4455890684518167,0.08149967193603658,-1.874956002275411,2.037955346147484,-0.8967281651696837,1.0597275090417568,-2.4069448913574263,75.59525161102816,23.10131881297866,0.9782278371057236,11,-0.8600006103515625,0.7250003814697266,2.2475013732910156,-0.34999847412109375,1.9399986267089844,4,0.07167990697104054,2.545446663892439,45.6500015258789,-1.7647043423951052,45.75,1.1111092273131862,44.58000183105469,0.07167990697104054
7236,2018-11-05,46.13999938964844,46.43999862670898,45.349998474121094,45.7400016784668,17525200.0,0.014511870141933114,1.1800086212487246,-1.6666454740522434,51.83907935099261,44.525057192782214,-1.1803813844400395,-0.7452813903170394,0.860255673715983,-1.5045519622367962,25.610500267194602,1.0900001525878835,-1.3043133625670151,0.8104995727539048,-0.9145786693568354,2.535577814864645,-0.05203954830146529,1.673038693809275,-3.0024058470458996,88.84760631169661,34.90419495100173,0.8625391210553696,11,-1.4500007629394602,0.06500053405761719,1.6200008392333984,-1.0099983215332031,1.3300018310546946,0,0.026224514531400622,1.2653084262030898,45.47999954223633,2.545446663892439,45.6500015258789,-1.7647043423951052,45.75,0.026224514531400622
7237,2018-11-06,46.5,46.61999893188477,46.0,46.040000915527344,15446700.0,0.0078023540336744635,-1.2962884471383018,1.1500042915589803,53.13199921316526,47.07585880054335,-1.5322001064180597,-1.2471977688998592,0.507667821265386,-1.847555793941197,27.0283275140782,0.6199989318847727,-1.1168859401039626,1.2200002670288086,-0.28709161298331765,2.727092147040935,0.4664543270227455,1.9735462070348717,-3.2303102540332063,93.06364372041091,41.56698920782371,0.753545940006063,11,-1.720001220703125,-0.2950000762939453,1.3674993515014648,-1.3299999237060547,-0.6800003051757812,1,0.0406451481644825,1.1800086212487246,46.13999938964844,1.2653084262030898,45.47999954223633,2.545446663892439,45.6500015258789,0.0406451481644825
7238,2018-11-07,47.9000015258789,47.93000030517578,46.75,46.97999954223633,19990400.0,0.030107559696320507,1.4081650129816543,2.000008292836632,62.37323676656061,49.68009519580642,-2.605810999827092,-2.601813223641564,-0.8801056429271554,-3.221608345376765,26.89282561926512,1.4300003051757812,-0.9351202081840597,2.5065017700195256,0.5995581395432126,4.4134454004958386,1.5530299547813655,3.4599735852576856,-4.429293228757025,98.98309249022056,45.25371145033978,0.9534718152381579,11,-2.4650020599365163,-1.6950016021728445,0.044998168945319605,-2.730001449584954,-3.700000762939446,2,-0.03048022656911875,-1.2962884471383018,46.5,1.1800086212487246,46.13999938964844,1.2653084262030898,45.47999954223633,-0.03048022656911875
7239,2018-11-08,48.43999862670898,48.43999862670898,47.86999893188477,47.86999893188477,21002000.0,0.011273425545473836,1.0,0.6195635498169257,65.07781538050492,52.79378233680066,-2.995184974437528,-2.952973031380772,-1.4184338112670147,-3.7260257975956748,25.68063643285318,0.5699996948242045,-0.672605990245053,2.830498886108394,0.5827260609193488,5.07827171129744,1.7066124735138715,3.954385298702917,-4.612546968942787,100.0,42.307839530103394,1.1238864125945245,11,-2.75,-2.545000076293938,-0.139998435974114,-3.104997634887688,-4.379997253417962,3,-0.032617631320208784,1.4081650129816543,47.9000015258789,-1.2962884471383018,46.5,1.1800086212487246,46.13999938964844,-0.032617631320208784
7240,2018-11-09,47.11000061035156,48.25,46.70000076293945,48.08000183105469,22015400.0,-0.027456607226740815,1.3664154591622792,-1.7017574386636931,56.03218254913852,55.02265535150637,-1.359833016324231,-1.5944615227103185,-0.09154869578347302,-2.366543454364802,24.335279343374776,1.7399978637695241,-0.2814884122163406,1.4305007934570284,-0.9155011910289943,3.776502777943051,0.25749980121401705,2.6035017857000398,-2.821294255691093,56.95799512360743,-0.9711697319531041,1.1730009922430127,11,-1.0150012969970703,-1.2150020599365234,1.244999885559082,-1.7749996185302734,-3.970001220703125,4,-0.0004245480259933432,1.0,48.43999862670898,1.4081650129816543,47.9000015258789,-1.2962884471383018,46.5,-0.0004245480259933432
7241,2018-11-12,45.61999893188477,47.25,45.540000915527344,47.13999938964844,25913500.0,-0.03162813965532807,-1.0357174484163296,1.567008809186716,50.81037585278116,55.60330497858701,0.4573049785392982,-0.031240703161941497,1.3579744742052569,-0.8461614298909126,23.187119304393192,1.7099990844726562,-0.11487921451906402,-0.1070009231567326,-2.404918375473031,2.1909165291595656,-1.2559596493148817,1.0419578030014165,-0.9161633500194526,2.758554465370008,-54.11933241016458,1.1489587261581502,11,1.0450000762939382,0.10000038146971946,2.6275014877319265,-0.28499794006348367,-3.129997253417976,0,0.03945636298124677,1.3664154591622792,47.11000061035156,1.0,48.43999862670898,1.4081650129816543,47.9000015258789,0.03945636298124677
7242,2018-11-13,45.11999893188477,46.06000137329102,45.02999877929688,45.70000076293945,26196700.0,-0.010960105473622472,-1.7105255232646193,0.3815800370928975,54.569186613037395,55.326961030451415,1.164408972774254,0.4359810923054752,1.8121408892438495,-0.3190188327860355,22.42073389989435,1.0300025939941406,0.18294149961671025,-0.5720008850097571,-2.8852268407508106,1.7412250707312964,-1.7286138628802803,0.5846120928607661,3.3199996948242045,2.6393007805027677,-58.36825739261275,1.156612977870525,11,1.5900001525878835,0.5699996948242045,3.0125017166137624,0.21500205993651633,-3.270000457763679,1,0.05208338529364842,-1.0357174484163296,45.61999893188477,1.3664154591622792,47.11000061035156,1.0,48.43999862670898,0.05208338529364842
7243,2018-11-14,44.33000183105469,45.63999938964844,44.08000183105469,45.459999084472656,36613500.0,-0.01750880140805633,1.0939594566224775,1.9482649759280446,44.761030894147,54.77798653799317,1.9353157541781343,1.1585777491197007,2.5610089947363974,0.5083327304545691,22.240404348848525,1.55999755859375,0.5386591015142415,-1.2814981460571317,-3.669240909715043,1.1062446176007796,-2.4753695278860874,-0.08762676422817606,4.041796798706045,5.733949168246657,-52.495691585831565,1.1938713818289572,11,1.9299983978271484,1.3599967956542898,3.8024988174438477,1.0049991607666016,-4.050003051757805,2,0.03361150016298309,-1.7105255232646193,45.11999893188477,-1.0357174484163296,45.61999893188477,1.3664154591622792,47.11000061035156,0.03361150016298309
7244,2018-11-15,46.77000045776367,47.099998474121094,45.1500015258789,46.79999923706055,45983300.0,0.05504169920876656,5.190493490765993,0.026547656824948855,60.413229628167755,55.44534847205502,-0.3677794725669443,-1.2419207348679038,0.10706405402476094,-1.883895162850159,21.960445190699303,2.7699966430664062,0.7597551667691889,1.0930004119873047,-1.3485096605940683,3.5345104845686777,-0.12775462430337825,2.3137554482779876,1.4301263000488191,64.50838867848583,1.23783283605988,1.220755036290686,11,-0.5100002288818359,-1.0800018310546946,0.7350006103515625,-1.4349994659423828,-4.29999923706054,3,-0.05494974705303013,1.0939594566224775,44.33000183105469,-1.7105255232646193,45.11999893188477,-1.0357174484163296,45.61999893188477,-0.05494974705303013
7245,2018-11-16,46.349998474121094,47.040000915527344,46.13000106811523,46.459999084472656,31327400.0,-0.008980157783446407,-2.3091178959341327,3.6668362156663274,60.36333189796518,56.392487643940854,0.2107752683935189,-0.7824912857095825,0.5153664282317365,-1.4145670276279816,21.646903783909117,0.9099998474121165,0.7290321567584641,0.6224985122680664,-1.8314121127943608,3.0764091373304936,-0.6044568002631507,1.8494538247992836,1.6853232866210845,71.60876827325282,4.123908810992361,1.226955312531215,11,-0.08999824523925781,-0.6599998474121165,0.345001220703125,-1.0149974822998047,-3.4399986267089844,4,-0.049406627318632323,5.190493490765993,46.77000045776367,1.0939594566224775,44.33000183105469,-1.7105255232646193,45.11999893188477,-0.049406627318632323
7246,2018-11-19,45.75,46.58000183105469,45.25,46.349998474121094,28370400.0,-0.012944951324132092,1.5094251351331898,5.454501317797198,54.88721301319178,56.58751139949936,0.8377308988836702,-0.1931849602111484,1.0958072644451988,-0.7779705045072234,21.641696510994862,1.3300018310546875,0.8002640973482045,0.022999954223635655,-2.4308868681155005,2.476886776562772,-1.2039434569459289,1.2499433653932002,2.127108963554676,55.298014081553774,-12.937566066466331,1.2269434111695678,11,0.5100002288818359,-0.06000137329102273,0.9449996948242188,-0.41499900817871094,-2.979999542236328,0,-0.05704919366888661,-2.3091178959341327,46.349998474121094,5.190493490765993,46.77000045776367,1.0939594566224775,44.33000183105469,-0.05704919366888661
7247,2018-11-20,44.4900016784668,45.290000915527344,44.13999938964844,44.91999816894531,28430600.0,-0.027540946918758524,-1.0353990068293144,0.7166626400315349,44.776123651926085,54.63227660898442,1.9921196354979784,1.0472616541105992,2.322492967721722,0.5102335420542516,21.002149251155252,1.6100006103515625,0.8041789794179692,-1.1904985427856474,-3.7034160204249673,1.3224189348536726,-2.4469572816053073,0.0659601960340126,3.2352229997878794,13.576168978645251,-50.53451865630392,1.2564587388196595,11,1.769998550415039,1.1999969482421804,2.204998016357422,0.8449993133544922,-1.1599998474121094,1,-0.04495392053374547,1.5094251351331898,45.75,-2.3091178959341327,46.349998474121094,5.190493490765993,46.77000045776367,-0.04495392053374547
7248,2018-11-21,44.88999938964844,45.18000030517578,44.400001525878906,44.95000076293945,20117400.0,0.008990732661069867,1.999992664050178,0.1395392162951003,46.92555595540631,52.615358895084576,1.2519025936924635,0.7503151373288688,1.8976571018878587,0.14456660446940361,19.95978375429961,0.779998779296875,0.7985641895944511,-0.831500816345212,-3.259089714557419,1.596088081866995,-2.0452952654513155,0.38229363276089146,2.689416374718242,25.337845674827886,-35.16490089929522,1.213794449106103,11,1.2750015258789062,0.7999992370605398,1.6499996185302734,1.0750007629394531,-1.9399986267089844,2,-0.06772111732815844,-1.0353990068293144,44.4900016784668,1.5094251351331898,45.75,-2.3091178959341327,46.349998474121094,-0.06772111732815844
7249,2018-11-23,44.540000915527344,45.11999893188477,44.38999938964844,44.45000076293945,9372900.0,-0.0077968028264621125,-5.952280612523001,-1.499968211583699,46.25199594923832,51.528671495095665,1.106912133104423,1.082571982705602,2.206954953394188,0.5294446129141477,19.059377142715945,0.7299995422363352,0.7377300155244626,-1.1349992752075195,-3.617870538984448,1.347871988569409,-2.376434907095984,0.10643635668094475,2.899438291506854,13.793148807315797,-42.949835048563,1.241435631888463,11,1.125,1.1499977111816335,1.9999980926513672,1.5249996185302734,-3.470001220703125,4,-0.09564441061215512,1.999992664050178,44.88999938964844,-1.0353990068293144,44.4900016784668,1.5094251351331898,45.75,-0.09564441061215512
7250,2018-11-26,45.56999969482422,45.63999938964844,45.09000015258789,45.13999938964844,18275900.0,0.02312525276437083,-1.0754735993550988,4.777773068282965,47.792408184202465,51.19334175414247,-0.18384151225239975,0.16499405419768465,1.1422270061615905,-0.4575748002884694,17.609918824269876,1.0999984741210938,0.4642481785118946,-0.17100048065185547,-2.5628887783057195,2.2208878170020085,-1.3669446294787875,1.0249436681750765,1.7350620171707973,58.60651124396527,5.67980931958401,1.1959441488269322,11,0.020000457763671875,0.11999893188475852,0.8824996948242188,0.6700000762939453,-2.6500015258789062,0,-0.06802717785563606,-5.952280612523001,44.540000915527344,1.999992664050178,44.88999938964844,-1.0353990068293144,44.4900016784668,-0.06802717785563606
7251,2018-11-27,46.11999893188477,46.38999938964844,45.209999084472656,45.45000076293945,21472700.0,0.01206932720526277,-1.0521717208574102,1.558134170791876,48.54961280784422,50.52450022023213,-0.7324857413674835,-0.21653732061353992,0.5725226267762551,-0.9633551532716709,15.28217191474776,1.1800003051757812,0.09424580248755632,0.26499881744385334,-1.9566783576372586,2.4866759925249653,-0.8458397700967026,1.3758374049844093,1.0560603848726302,87.99997965494823,38.491762175951195,1.1108385875405558,11,-0.5299987792968821,-0.43000030517579546,0.21500015258788352,0.12000083923339133,-2.9099998474121165,1,-0.06960102252416689,-1.0754735993550988,45.56999969482422,-5.952280612523001,44.540000915527344,1.999992664050178,44.88999938964844,-0.06960102252416689
7252,2018-11-28,47.290000915527344,47.47999954223633,46.11999893188477,46.29999923706055,24293800.0,0.025368647240659348,-1.0148123030842588,1.477618483682145,47.63014295495573,50.84329044921087,-1.7459024071930642,-1.2364991297877168,-0.6152784744606805,-2.081247128967604,12.640191287160487,1.3600006103515554,-0.06228880963630701,1.2995008468627915,-0.9253202297232335,3.5243219234488166,0.18709030856977904,2.411911385155804,-3.2099990844726562,93.85117743279528,48.5109155738722,1.1124105382930112,11,-1.480001449584961,-1.6000022888183665,-1.0850019454956055,-1.0500011444091797,-3.729999542236328,2,-0.095580468814911,-1.0521717208574102,46.11999893188477,-1.0754735993550988,45.56999969482422,-5.952280612523001,44.540000915527344,-0.095580468814911
7253,2018-11-29,47.34000015258789,47.7599983215332,46.9000015258789,46.9000015258789,22650800.0,0.0010572898306739908,-2.909088544601659,0.4444423037649914,45.55735300461588,49.19263749103844,-1.4796309848442704,-1.2240285288624193,-0.6770599772235855,-2.081350381103988,12.093657292150272,0.859996795654304,-0.0389770624824024,1.2700000762939467,-1.0309650336966456,3.570965186284539,0.11951752129864701,2.4204826312892465,-3.191998367309573,87.537142372018,47.082246276769446,1.1504825549952962,11,-1.3900012969970703,-1.6500015258789134,-1.390000343322754,-1.1000003814697266,-4.020000457763672,3,-0.08470634365458474,-1.0148123030842588,47.290000915527344,-1.0521717208574102,46.11999893188477,-1.0754735993550988,45.56999969482422,-0.08470634365458474
7254,2018-11-30,47.86999893188477,47.90999984741211,46.91999816894531,47.27000045776367,41619100.0,0.011195580430683805,1.9117683357829662,1.3636371517994097,53.28151533868646,48.40576898445192,-2.0530902131575175,-1.6645241146496303,-1.2274324039872297,-2.5532342167890434,11.556188412056148,0.9900016784667969,-0.010649593560792425,1.6889989852905316,-0.7374244060306623,4.1154223766117255,0.47578728962993466,2.9022106809511286,-3.5775172851562616,98.5815276646748,57.726777661492,1.2132116956605967,11,-1.8449993133544993,-2.1800003051757955,-1.9099988937378,-1.6299991607666087,-4.629997253417976,4,-0.10277832209576787,-2.909088544601659,47.34000015258789,-1.0148123030842588,47.290000915527344,-1.0521717208574102,46.11999893188477,-0.10277832209576787
7255,2018-12-03,48.7400016784668,48.790000915527344,48.08000183105469,48.31999969482422,24690100.0,0.018174279632217516,1.73076330557899,0.7000050862759476,64.23360026953499,49.44425645737894,-2.84790607746514,-2.400866876278968,-2.1348768841268893,-3.375599856163703,11.456818119761861,0.920001983642571,0.25247892849890263,2.3960016250610323,-0.25933965944344806,5.051342909565513,1.0683309828087886,3.723672267313276,-4.230468939697268,98.6033739807944,50.7432396721897,1.3276706422522404,12,-2.2750015258789062,-2.875001907348633,-2.780001640319824,-2.500001907348633,-5.25,0,-0.15736564873839887,1.9117683357829662,47.86999893188477,-2.909088544601659,47.34000015258789,-1.0148123030842588,47.290000915527344,-0.15736564873839887
7256,2018-12-04,47.349998474121094,49.13999938964844,47.25,48.70000076293945,30802700.0,-0.028518735258062256,-1.4387100902483985,-3.2142759829610994,59.409285009520616,51.070163274889445,-1.3489296022935164,-0.9650439682143741,-0.7953707003777666,-1.9168178076845948,11.522812675703937,1.8899993896484375,0.08269929074481297,0.9454984664916992,-1.7451750556904813,3.6361719886738797,-0.399838294599391,2.2908352275827895,-2.4980282812109422,40.72845548994207,-12.320915112146238,1.345336761091089,12,-0.5849990844726562,-1.3099994659423828,-1.4699983596801758,-1.1099987030029297,-4.1399993896484375,1,-0.09355861558468637,1.73076330557899,48.7400016784668,1.9117683357829662,47.86999893188477,-2.909088544601659,47.34000015258789,-0.09355861558468637
7257,2018-12-06,48.38999938964844,48.459999084472656,46.47000122070313,46.9900016784668,40133000.0,0.021964117192015298,1.5844176754578172,-1.037033583407508,66.77685153133316,53.27586278332576,-1.9864325511489938,-1.9565017659778476,-1.8757920954317484,-2.8927904346516584,11.719686629354015,1.9899978637695241,-0.03474590483986617,1.8909994125366225,-0.9427510009030371,4.724749825976282,0.4741242058167927,3.3078746192564523,-3.109226277064458,71.91009309582176,12.343760494822334,1.4168752067198298,12,-1.625,-1.9449996948242188,-2.929999351501465,-2.184999465942383,-4.369998931884766,3,-0.1070469181754915,-1.4387100902483985,47.349998474121094,1.73076330557899,48.7400016784668,1.9117683357829662,47.86999893188477,-0.1070469181754915
7258,2018-12-07,46.43999862670898,48.4900016784668,46.36000061035156,48.15999984741211,38298000.0,-0.0402975984198215,-1.265961893553558,-1.2285743090618333,48.5788035585439,53.53439696213749,0.23083204547732805,-0.12805441609400958,0.012229945557649557,-0.8868957732686411,11.61280842140457,2.1300010681152344,-0.0707512867736142,0.013998794555654115,-2.7419428087272806,2.769940397838589,-1.3639720070858132,1.3919695961971215,-0.7733028864185556,2.8776277512484407,-53.74763983022305,1.3779708016414678,12,0.6750011444091868,0.17000198364258523,-0.9799985885620046,-0.23499870300292258,-2.479999542236321,4,-0.062015446567252774,1.5844176754578172,48.38999938964844,-1.4387100902483985,47.349998474121094,1.73076330557899,48.7400016784668,-0.062015446567252774
7259,2018-12-10,46.86000061035156,47.13000106811523,45.81999969482422,46.29999923706055,28682000.0,0.009043970630115972,1.3818157227622692,-0.3255819627047058,52.196391513432594,54.02372844316306,0.19504107626404732,-0.7088375299140921,-0.4635691975343974,-1.2459183751371583,11.203903339372667,1.3100013732910085,0.16088809177170305,0.5130006790161161,-2.0859713006539238,3.111972658686156,-0.7864853108189038,1.812486668851136,2.279998779296875,31.325331660381607,-22.43780298459353,1.2994859898350186,12,0.3149986267089844,-0.25,-1.4475011825561523,-0.6550006866455078,-2.6500015258789062,0,-0.07554419268926227,-1.265961893553558,46.43999862670898,1.5844176754578172,48.38999938964844,-1.4387100902483985,47.349998474121094,-0.07554419268926227
7260,2018-12-11,47.09000015258789,47.9000015258789,46.709999084472656,47.86000061035156,26048500.0,0.00490822746992281,1.7999982048532095,-1.3749974455214882,55.960853881165406,54.84719967353207,0.22722300766299242,-0.9912333314383375,-0.7581598259141344,-1.4160158219935894,11.7340612246079,1.190002441406243,0.35941315343413294,0.7440002441406222,-1.8537506944278732,3.3417511827091175,-0.5548752251436255,2.04287571342487,1.9835992431640648,38.25302935248955,-14.683267131603074,1.2988754692842464,12,0.3899993896484375,-0.4799995422363281,-1.6775007247924805,-0.8850002288818359,-2.0600013732910085,1,-0.08175830243460958,1.3818157227622692,46.86000061035156,-1.265961893553558,46.43999862670898,1.5844176754578172,48.38999938964844,-0.08175830243460958
7261,2018-12-12,47.41999816894531,48.20000076293945,47.36000061035156,47.91999816894531,23157200.0,0.007007815147337393,-1.7096992518212246,0.6493502633130378,64.20948642193652,56.68934894764105,0.11289458679892306,-1.2432054564392558,-1.1573383099245973,-1.677357443535314,11.569952275246955,1.1100006103515625,0.6280426661899412,0.9839982986450195,-1.6325026670832798,3.600499264373319,-0.3242521842191266,2.2922487815091657,1.5885292327880904,59.92499196342466,1.926876998933082,1.3082504828641492,12,0.060001373291015625,-0.80999755859375,-2.0074987411499023,-1.2149982452392578,-2.6399993896484304,2,-0.08287635264086146,1.7999982048532095,47.09000015258789,1.3818157227622692,46.86000061035156,-1.265961893553558,46.43999862670898,-0.08287635264086146
7262,2018-12-13,47.47000122070313,47.97000122070313,47.13000106811523,47.68000030517578,20051700.0,0.0010544718196672243,1.1265802002955156,0.4199981689452983,62.95180769036323,58.622066134946316,0.10181684732223317,-1.1680097432245304,-1.2818804301621398,-1.6585147280545627,10.962226555632586,0.8400001525879048,0.8219590144482609,0.916501235961924,-1.6619537064293013,3.4949561783531493,-0.3727262352336851,2.205728707157533,1.4747556268920903,61.79776404614806,-0.3179549905326198,1.2892274711956118,12,0.00999832153319602,-0.8600006103515696,-2.0225019454956126,-1.2650012969970774,-2.010002136230476,3,-0.08974093167649966,-1.7096992518212246,47.41999816894531,1.7999982048532095,47.09000015258789,1.3818157227622692,46.86000061035156,-0.08974093167649966
7263,2018-12-14,45.81999969482422,46.61999893188477,45.63999938964844,46.36999893188477,27364500.0,-0.0347588262786751,-1.153845508926828,2.6190554041781424,55.683826239673884,58.88898956838936,1.6914006770236867,0.6317313392424353,0.2686810670501245,0.046167695105076234,10.058694549889047,1.8300018310546946,0.9379698150721367,-0.8080001831054702,-3.1949434356394164,1.578943069428476,-2.0014718093724397,0.3854714431614994,3.0622620097155817,7.031258149068156,-58.66895852489366,1.1934716262669727,12,1.5699996948242188,0.7900009155273438,-0.3275003433227539,0.38500022888183594,-0.20999908447265625,4,-0.0392841390015084,1.1265802002955156,47.47000122070313,-1.7096992518212246,47.41999816894531,1.7999982048532095,47.09000015258789,-0.0392841390015084
7264,2018-12-17,44.20000076293945,45.9900016784668,43.90999984741211,45.81999969482422,36610300.0,-0.03535571677595972,1.12244770855756,2.9454566892542915,44.219418627746705,56.66519160819067,3.05760310369687,2.1600681361343703,1.7928659690896893,1.6996877289554888,10.728503446650453,2.0800018310546875,0.9430901276715957,-2.299499130249025,-4.9195789421122385,0.32058068161418873,-3.609539036180628,-0.9894592243174216,4.5525704490046905,6.759926658236988,-57.36576667577177,1.3100399059316057,12,2.3249988555908203,2.3249988555908203,1.6199989318847656,2.0049991607666016,1.9300003051757741,0,-0.005429902134029607,-1.153845508926828,45.81999969482422,1.1265802002955156,47.47000122070313,-1.7096992518212246,47.41999816894531,-0.005429902134029607
7265,2018-12-18,44.060001373291016,44.61000061035156,43.72999954223633,44.54999923706055,30513800.0,-0.0031674069509478597,1.8852465167471295,0.3024680165680418,40.996522092879786,54.61932906189724,2.753489798232458,2.2342620018652894,1.8415085262919888,1.8668266158237827,11.466345120754754,0.8800010681152344,0.9644129679001452,-2.324998664855954,-5.163622666791085,0.5136253370791763,-3.7443106658235195,-0.9056866638883889,4.402015556781208,7.38258928266643,-51.503918767344004,1.419312000967567,12,2.049999237060547,2.374998092651367,1.732497215270996,2.144998550415039,1.6899986267089844,1,0.0034043964254746317,1.12244770855756,44.20000076293945,-1.153845508926828,45.81999969482422,1.1265802002955156,47.47000122070313,0.0034043964254746317
7266,2018-12-19,43.13999938964844,44.91999816894531,42.56999969482422,43.88999938964844,34820100.0,-0.0208806617105618,-1.4867716751572302,1.5306189178668743,31.456667600738314,50.69486418072004,3.367644938675113,3.108055219285852,2.677244745624151,2.8242223037239853,11.838504530350095,2.3499984741210938,0.7941774523773404,-3.1145006179809585,-6.295387073927941,0.06638583796602404,-4.704943845954446,-1.5240573900074708,4.943456149396916,10.55554692146952,-42.09436457416029,1.5904432279734904,12,2.3900012969970703,2.7150001525878906,2.854999542236328,3.065000534057617,2.8199996948242188,2,0.04381083487224058,1.8852465167471295,44.060001373291016,1.12244770855756,44.20000076293945,-1.153845508926828,45.81999969482422,0.04381083487224058
7267,2018-12-20,42.4900016784668,43.22999954223633,41.86999893188477,42.9900016784668,38810900.0,-0.01506717015247827,1.7755235500194484,0.6666666666666666,29.43174317625899,48.56741302713282,3.4561682585520614,3.79511284891349,3.2346533830640567,3.5146005263063245,11.671412832174644,1.3600006103515554,0.3653446519629284,-3.6644983291625977,-7.186419960239597,-0.14257669808559825,-5.425459144701094,-1.9035375136241015,5.042108276156441,13.052689401726825,-33.73079810031281,1.7609608155384984,12,2.5449981689453125,3.0149974822998047,3.7024974822998047,3.714998245239258,4.219997406005859,3,0.053894963764866466,-1.4867716751572302,43.13999938964844,1.8852465167471295,44.060001373291016,1.12244770855756,44.20000076293945,0.053894963764866466
7268,2018-12-21,41.849998474121094,43.459999084472656,41.7400016784668,42.90999984741211,77915100.0,-0.015062442435017531,-1.6875065192836685,2.1200027465820312,24.705907997936876,45.5129148587444,3.773424935112736,4.4224296637174945,3.832684187310079,4.189756503866846,11.423116646560512,1.7199974060058594,0.04397331568864615,-4.152501487731932,-8.136320555811118,-0.16868241965274677,-6.144411021771525,-2.1605919536923395,5.002658157773531,2.5881598977481617,-36.08822113730944,1.991909534039594,12,3.1200027465820312,3.5900020599365234,4.350000381469727,4.355001449584961,5.44000244140625,4,0.08626047173177054,1.7755235500194484,42.4900016784668,-1.4867716751572302,43.13999938964844,1.8852465167471295,44.060001373291016,0.08626047173177054
7269,2018-12-24,40.27999877929688,41.810001373291016,40.25,41.70000076293945,24069400.0,-0.03751492836481363,-1.108110615944924,1.3396227773119307,16.428586349994646,41.12044068861432,4.8186245869260915,5.9626237554838255,5.390281898171914,5.793002256991549,11.369673484267745,1.5999984741210938,-0.5494506601913685,-5.509501075744623,-10.213074267489432,-0.8059278839998143,-7.861287671617028,-3.1577144798722188,5.856886159117849,0.6423723995518638,-29.195638314374964,2.3517865958724045,12,3.9450016021728445,4.415000915527337,5.695000648498528,5.925001144409173,7.0600013732910085,0,0.1323237833312496,-1.6875065192836685,41.849998474121094,1.7755235500194484,42.4900016784668,-1.4867716751572302,43.13999938964844,0.1323237833312496
7270,2018-12-26,42.47000122070313,42.5,40.400001525878906,40.68000030517578,33335900.0,0.05436947635986189,1.2702704931892133,-1.2605622641002678,31.791067465437223,37.51839413789218,2.128155085114919,3.7191521903439764,3.1618114910012096,3.6386201913880853,11.596641476407267,2.220001220703118,-0.7106059721668458,-3.1644987106323157,-8.097256986614546,1.768259565349915,-5.6308778486234345,-0.6981195726411968,2.724982127565241,47.537518011586386,18.28902101620238,2.466379137991116,12,1.6399993896484304,2.2249984741210866,3.504998207092278,3.7349987030029226,4.879997253417962,2,0.08617847285645786,-1.108110615944924,40.27999877929688,-1.6875065192836685,41.849998474121094,1.7755235500194484,42.4900016784668,0.08617847285645786
7271,2018-12-27,42.90999984741211,42.93000030517578,41.150001525878906,41.88999938964844,28404100.0,0.010360221663815006,2.358483911715064,0.5698323665176285,28.593763271339597,33.70083364688955,1.0964378168656665,3.189885132579846,2.7211920623480808,3.232371942777071,12.372838970627853,1.779998779296875,-0.9694900059708473,-2.564000129699707,-7.637138506757445,2.509138247358031,-5.10056931822858,-0.027430941170834444,1.4937861651333222,82.86606249450375,56.576164242777736,2.53656918852887,12,0.5249996185302734,1.7849998474121094,3.064999580383301,3.2950000762939453,4.349998474121094,3,0.0661850422439274,1.2702704931892133,42.47000122070313,-1.108110615944924,40.27999877929688,-1.6875065192836685,41.849998474121094,0.0661850422439274
7272,2018-12-28,42.77000045776367,43.52999877929688,42.459999084472656,43.16999816894531,22447300.0,-0.0032626285282282286,-1.0980376757284525,-0.3921544428113558,33.303019406004424,31.21407733203739,0.5583463014717154,3.1346079359840218,2.8218573868666965,3.398145742925948,13.559794218582166,1.0699996948242259,-1.3328298123978186,-2.477999496459958,-7.612848758862604,2.656849765942688,-5.045424127661278,0.08942513474136149,0.9691797927744901,76.82931084211782,45.612523121092906,2.5674246312013222,12,0.35000038146972656,1.9249992370605469,3.2049989700317383,3.434999465942383,4.709999084472656,4,0.07458495657158526,2.358483911715064,42.90999984741211,1.2702704931892133,42.47000122070313,-1.108110615944924,40.27999877929688,0.07458495657158526
7273,2018-12-31,43.33000183105469,43.54999923706055,42.88999938964844,43.18999862670898,20581200.0,0.013093321657642543,1.2758693264405465,-0.3500100136376385,34.141971111135476,30.09436094130281,-0.4380737413303848,2.380851626921114,2.2243497140174995,2.8629659846469266,14.601169860548241,0.779998779296875,-1.8468073763223316,-1.7174982070922837,-6.821469068761999,3.3864726545774317,-4.269483637927138,0.8344872237425704,-3.0800018310546875,93.33341039794237,59.56381197171522,2.551985430834856,12,-0.7450027465820312,1.3649978637695312,2.6449975967407227,2.874998092651367,3.3699989318847656,0,0.0780059337776331,-1.0980376757284525,42.77000045776367,2.358483911715064,42.90999984741211,1.2702704931892133,42.47000122070313,0.0780059337776331
7274,2019-01-02,42.95000076293945,43.20000076293945,42.209999084472656,42.27999877929688,23833500.0,-0.008769929657443165,-1.4444444444444444,4.7856189204650885,31.648949301755238,29.055741742288973,-0.28388554321465875,2.5016191254540843,2.5771297256847703,3.2616795421716276,15.708910683848618,1.1200027465820312,-2.4002792941140427,-1.851499366760251,-6.855974148601362,3.15297541508086,-4.353736757680807,0.6507380241603045,-2.634000778198242,80.95241555283481,45.77744017887221,2.502237390920557,1,-0.3650016784667969,1.7449989318847656,2.977499008178711,3.2549991607666016,4.239997863769524,2,0.10104773167624193,1.2758693264405465,43.33000183105469,-1.0980376757284525,42.77000045776367,2.358483911715064,42.90999984741211,0.10104773167624193
7275,2019-01-03,41.06999969482422,42.40999984741211,40.959999084472656,42.29999923706055,29606700.0,-0.04377185179790366,1.0,-1.8358147770686326,25.25333674267314,28.36648275805951,1.2598694102705608,3.9816834408751376,4.41137123756873,5.150609008938687,16.45629917226867,1.9900016784667969,-2.8412489797608345,-3.3480003356933565,-8.256285528245535,1.5602848568588215,-5.802142931969442,-0.8938577394172711,-0.6893197250366185,4.247127562585334,-26.64886610356394,2.454142596276088,1,0.8299999237060547,3.625,4.607500076293945,5.135000228881836,6.510002136230469,3,0.15266619197354991,-1.4444444444444444,42.95000076293945,1.2758693264405465,43.33000183105469,-1.0980376757284525,42.77000045776367,0.15266619197354991
7276,2019-01-04,42.91999816894531,43.0,41.52999877929688,41.849998474121094,27515000.0,0.045045008226631156,1.3902393638466815,-0.869918774830432,34.44975552570314,28.92403968577553,-0.6980226230676365,1.8791275472499862,2.522627020364297,3.3203872272123647,17.753852326878807,1.9300003051757812,-2.980967465147245,-1.2765018463134794,-6.0249010523188815,3.4718973596919227,-3.6507014493161805,1.0976977566892216,-2.4759318138122524,75.67563586875676,46.677236273081846,2.3741996030026997,1,-1.019998550415039,1.7750015258789062,2.720001220703125,3.285001754760742,4.970001220703125,4,0.10321529576348154,1.0,41.06999969482422,-1.4444444444444444,42.95000076293945,1.2758693264405465,43.33000183105469,0.10321529576348154
7277,2019-01-07,43.209999084472656,43.650001525878906,42.7599983215332,42.86000061035156,19488100.0,0.006756778376033834,-2.2363573311138856,0.3271014709762063,40.16578835709923,30.641804170126896,-0.9779983824392815,1.244987461249103,2.207412242533337,3.0525291171138917,19.16636694471665,0.8900032043457031,-3.0748127172006434,-0.7275009155273438,-5.059651913246107,3.6046500821914194,-2.893576414386729,1.4385745833320414,-2.7038140717010464,83.64304676332448,49.7234225563275,2.166075498859382,1,-1.2599983215332031,1.4850006103515625,2.4300003051757812,2.9950008392333984,4.290000915527344,0,0.09372828796277144,1.3902393638466815,42.91999816894531,1.0,41.06999969482422,-1.4444444444444444,42.95000076293945,0.09372828796277144
7278,2019-01-08,43.560001373291016,43.93999862670898,43.099998474121094,43.56999969482422,22071400.0,0.008100029998476144,1.2400118001902507,-0.02856675749318801,47.33333757188315,34.0756654170034,-1.1844896757444374,0.7042684096927374,1.8792644376587049,2.722937890912789,20.49453290247151,0.8400001525878835,-2.9676150393769163,-0.23349876403808878,-4.40384684735001,3.9368493192738327,-2.3186728056940495,1.851675277617872,-2.928063699995114,87.24841235603697,47.832229589689916,2.0851740416559625,1,-1.3900012969970703,1.1349983215332031,2.189997673034668,2.644998550415039,4.8400001525878835,1,0.08999077239122566,-2.2363573311138856,43.209999084472656,1.3902393638466815,42.91999816894531,1.0,41.06999969482422,0.08999077239122566
7279,2019-01-09,43.31999969482422,43.86999893188477,43.16999816894531,43.86999893188477,22640000.0,-0.005509680231873371,1.5454608507479886,55.00915681037843,46.942144331001955,35.75911840206615,-0.5229038271536552,0.7014265620567102,2.093649212983081,2.984397642159408,21.503536272860625,0.7000007629394602,-2.7686543050881056,-0.29650039672851847,-4.211525760357581,3.6185249669005444,-2.2540130785430534,1.6610122850860165,-2.4895783643235347,79.19466351932778,34.250623958912655,1.9575126818145328,1,-0.8700008392333984,1.375,2.4999990463256836,2.885000228881836,6.1100006103515625,2,0.07802403259294266,1.2400118001902507,43.560001373291016,-2.2363573311138856,43.209999084472656,1.3902393638466815,42.91999816894531,0.07802403259294266
7280,2019-01-10,43.2400016784668,43.290000915527344,42.58000183105469,43.11000061035156,23277600.0,-0.0018466762908814216,5.1739173701756425,-0.2363659062692872,50.44405966237576,38.186929112181275,-0.360058863334757,0.5040462418828895,2.1859028803027556,3.0648491121699664,23.290296967145736,0.7399978637695312,-2.437010354880094,-0.1839984893798814,-3.742256077710607,3.3742590989508443,-1.9631272835452478,1.595130304785485,-2.2230057101936183,70.95448163642621,20.765754922477484,1.7791287941653642,1,-0.7900028228759766,1.4549980163574219,2.617497444152832,2.964998245239258,6.409999847412102,3,0.09135052717190928,1.5454608507479886,43.31999969482422,1.2400118001902507,43.560001373291016,-2.2363573311138856,43.209999084472656,0.09135052717190928
7281,2019-01-11,43.4900016784668,43.540000915527344,42.88999938964844,43.11000061035156,17378400.0,0.0057816834018418195,1.708342274038576,2.923061122685525,54.604048072174315,40.55371007508904,-0.5801415563329613,-0.058473307864169044,1.9645337808125731,2.805424246203593,24.953255611286757,0.6500015258789062,-1.7990922800773603,0.2625013351440444,-2.7603867440627,3.2853894143507887,-1.2489427044593313,1.77394537474742,-2.2976255506874708,66.91191113978408,11.52895514656403,1.5114440396033735,1,-1.0400028228759766,1.2049980163574219,2.6749982833862305,2.714998245239258,6.13999938964843,4,0.0940446078348387,5.1739173701756425,43.2400016784668,1.5454608507479886,43.31999969482422,1.2400118001902507,43.560001373291016,0.0940446078348387
7282,2019-01-14,43.209999084472656,43.38999938964844,43.0,43.08000183105469,16243600.0,-0.006438321066627561,-1.6896424719160243,0.34209707373387543,56.4761886769695,43.03528980462616,-0.2583273995932558,-0.12014292771415569,2.2466478121334106,3.068689551107461,26.887916456873906,0.4900016784667969,-1.524092652157492,0.19549884796142436,-2.075550540903471,2.46654823682632,-0.9400258464710234,1.331023542393872,-1.8527656067575506,46.32343660154576,-15.087597629242502,1.1355246944324473,1,-0.7600002288818359,1.1600017547607422,3.192500114440918,2.9950008392333984,6.200000762939453,0,0.10830827133383392,1.708342274038576,43.4900016784668,5.1739173701756425,43.2400016784668,1.5454608507479886,43.31999969482422,0.10830827133383392
7283,2019-01-15,44.02000045776367,44.040000915527344,43.150001525878906,43.33000183105469,17744100.0,0.018745692905651756,1.438356021216001,5.307793884617642,69.19916891377184,47.20753642818356,-1.0729965165862225,-1.1298373299637987,1.4104953875031043,2.253516671352223,27.67371796560072,0.8899993896484375,-1.2103970004354991,1.0955001831054716,-0.822674054264688,3.013674420475631,0.13641306442038825,2.054587301790555,-2.5078010711089362,98.6301047736002,28.312296998269346,0.959087118685081,1,-1.5200004577636719,0.35000038146972656,2.5849990844726562,2.184999465942383,6.090000152587891,1,0.07905496379027355,-1.6896424719160243,43.209999084472656,1.708342274038576,43.4900016784668,5.1739173701756425,43.2400016784668,0.07905496379027355
7284,2019-01-16,43.959999084472656,44.2400016784668,43.7599983215332,44.11999893188477,17262500.0,-0.001363047993345301,1.3999847414146616,-0.23188429834310154,59.78972569298584,51.0449129782183,-0.9550991986195285,-1.1475749522757042,1.4463330531452954,2.3045919834422293,27.4647446707248,0.48000335693359375,-0.9854420894222784,1.0474988937377958,-0.8398322864469563,2.934830073922548,0.10383330364542331,1.9911644838301683,-2.245575575508113,83.1323723052953,9.522688639752815,0.9436655900923759,1,-1.0749988555908203,0.2650012969970703,2.902501106262207,2.2450008392333984,6.8300018310546875,2,0.10100096755858479,1.438356021216001,44.02000045776367,-1.6896424719160243,43.209999084472656,1.708342274038576,43.4900016784668,0.10100096755858479
7285,2019-01-17,44.209999084472656,44.52999877929688,43.79999923706055,43.86999893188477,18826200.0,0.005686988289503869,-2.04166766007839,-2.1250029802349424,58.76009132640759,53.7460614005188,-0.7966230236186504,-1.460649584444866,1.1800566745674956,2.046550045938396,27.065192668702597,0.7299995422363352,-0.7943389616117713,1.289999008178711,-0.6176150773758096,3.1976130937332314,0.33619196540145424,2.2438060509559676,-2.2430177585578903,80.48781622456444,7.7165062487131735,0.953807042777259,1,-0.654998779296875,0.015001296997070312,2.6825008392333984,1.9950008392333984,6.970001220703125,3,0.11807286425700214,1.3999847414146616,43.959999084472656,1.438356021216001,44.02000045776367,-1.6896424719160243,43.209999084472656,0.11807286425700214
7286,2019-01-18,45.02999877929688,45.349998474121094,44.310001373291016,44.47999954223633,24416500.0,0.01854783333646859,-1.3370837565953873,1.6176440889049004,63.95058984095561,56.38881712094728,-1.436954486585023,-2.2470001655032874,0.3316964625884964,1.218404896060143,25.85325063081923,1.1399993896484375,-0.5043336534577492,2.0154987335205163,-0.11252479060414089,4.143522257645174,0.9514869714581877,3.079510495582845,-2.7554553589762634,86.38298286794027,13.541494244465,1.0640117620623282,1,-1.0649986267089915,-0.8049983978271555,2.015001296997063,1.1750011444091726,6.5600013732910085,4,0.10259833159724896,-2.04166766007839,44.209999084472656,1.3999847414146616,43.959999084472656,1.438356021216001,44.02000045776367,0.10259833159724896
7287,2019-01-22,44.77999877929688,45.2400016784668,44.38000106811523,44.88000106811523,21338400.0,-0.005551854469845963,1.0975534869440393,-0.18182259552359176,59.30677379800445,57.719198923849646,-1.0513951172053524,-1.9148165048472592,0.5382405198921347,1.454411871469425,24.272268560677286,0.8600006103515696,0.08744451485804206,1.6509988784790082,-0.6010169423027705,3.903014699260787,0.5249909680881188,2.7770067888698975,-2.0748916514441973,74.09088702238222,3.6828007519233665,1.1260079103908907,1,-0.8149986267089915,-0.6699981689453196,2.265001296997063,1.4250011444091726,6.99000167846679,1,0.10830733410070215,-1.3370837565953873,45.02999877929688,-2.04166766007839,44.209999084472656,1.3999847414146616,43.959999084472656,0.10830733410070215
7288,2019-01-23,45.459999084472656,45.88000106811523,45.02000045776367,45.13999938964844,24770400.0,0.015185357831902335,-2.071444141689348,-3.1999237078013323,65.51295369037419,59.782622186002115,-1.602005701266343,-2.4353598574522195,-0.22334317115373636,0.7584824670692996,22.982503145240802,1.1000022888183452,0.47969400084836167,2.150499153137204,-0.24406002156058548,4.545058327834994,0.9532195657883094,3.347778740486099,-2.384607168142395,80.18861134403153,10.655191056618037,1.1972795873488948,1,-1.2299976348876953,-2.0249996185302734,1.585000991821289,0.7450008392333984,5.950000762939453,2,0.08688959178374955,1.0975534869440393,44.77999877929688,-1.3370837565953873,45.02999877929688,-2.04166766007839,44.209999084472656,0.08688959178374955
7289,2019-01-24,45.61000061035156,45.75,45.22999954223633,45.63000106811523,17360600.0,0.0032996376792744364,3.0000293440145547,-0.06250149011751827,85.69178485615132,63.69903609642162,-1.556714899020804,-2.282607605203694,-0.4722755086817969,0.584799808828194,21.00906452435087,0.5200004577636719,0.7561767926979286,2.0340005874633817,-0.11468664766233871,4.182687822589102,0.9596569699005215,3.108344205026242,-2.0858712297357087,87.0192201885342,8.84634349327635,1.0743436175628585,1,-1.2250003814697266,-2.489999771118164,1.3899993896484375,0.5949993133544922,5.549999237060547,3,0.09866257267663103,-2.071444141689348,45.459999084472656,1.0975534869440393,44.77999877929688,-1.3370837565953873,45.02999877929688,0.09866257267663103
7290,2019-01-25,46.13000106811523,46.65999984741211,45.95000076293945,46.11999893188477,24196600.0,0.011401018434664234,-3.057155313351499,-0.5000953652483704,81.90851267303557,66.73286549651732,-1.8144683456962696,-2.650229722949696,-1.044327695255518,0.04917070786880373,19.76852460045301,1.0499992370605469,0.9141107916690672,2.3710010528564354,0.006350060123935464,4.735652045588935,1.1886755564901819,3.553326549222689,-2.2289322174994766,77.44684581145937,-0.9988746173088003,1.182325496366251,1,-1.3000011444091726,-2.6750011444091726,0.39499855041504617,0.07499885559082742,5.16999816894532,4,0.10101885409738443,3.0000293440145547,45.61000061035156,-2.071444141689348,45.459999084472656,1.0975534869440393,44.77999877929688,0.10101885409738443
7291,2019-01-28,45.75,45.77000045776367,45.22999954223633,45.72999954223633,18296700.0,-0.008237612384923265,16.999618539004388,1.9996186117495993,74.80464617264457,68.76936077381455,-1.207114122103377,-2.1571521167101935,-0.6738326389043294,0.40127516488962556,18.59710105229797,0.9000015258788991,1.1028894785026324,1.8489999771118164,-0.6388643625090822,4.336864316732715,0.6050678073013671,3.0929321469222657,-1.3523235699609018,60.0877046218095,-16.96939590751976,1.2439321698104493,1,-0.8449993133544922,-2.2950000762939453,0.5225000381469727,0.28999900817871094,5.9199981689453125,0,0.11868853126067291,-3.057155313351499,46.13000106811523,3.0000293440145547,45.61000061035156,-2.071444141689348,45.459999084472656,0.11868853126067291
7292,2019-01-29,45.959999084472656,46.04999923706055,45.6500015258789,45.81000137329102,14470100.0,0.004590143922899692,1.4242431248338716,7.499713904252935,74.09632786126785,69.31348954575854,-1.1018769391620395,-2.230257366531781,-0.8749745602524683,0.16495609241580667,17.92611111940624,0.39999771118164773,1.268544848136571,1.8994991302490263,-0.6900137349773416,4.489011995475394,0.6047426976358423,3.1942555628622102,-1.1551044393064132,57.3170107648936,-17.688767343063212,1.2947564326131837,1,-0.75,-2.5049991607666016,-0.2674989700317383,-0.10499954223632812,5.3300018310546875,1,0.1224978498752256,16.999618539004388,45.75,-3.057155313351499,46.13000106811523,3.0000293440145547,45.61000061035156,0.1224978498752256
7293,2019-01-30,46.709999084472656,46.93000030517578,45.91999816894531,45.93999862670898,18329300.0,0.016318538184074693,-1.4938282070482298,5.13341471478374,80.87428048905906,71.65621785643334,-1.598245376041092,-2.860723821394565,-1.5817518518794458,-0.5999250140960584,17.45234039857729,1.0100021362304688,1.3959903744865372,2.480499267578125,-0.33922409465190384,5.300222629808154,1.070637586463107,3.890360948693143,-1.5711855029021606,87.0587575312188,12.063060897824741,1.4098616811150155,1,-1.3449993133544922,-3.1199989318847656,-1.4399995803833008,-1.2049999237060547,4.3600006103515625,2,0.10832801268397074,1.4242431248338716,45.959999084472656,16.999618539004388,45.75,-3.057155313351499,46.13000106811523,0.10832801268397074
7294,2019-01-31,47.290000915527344,47.38000106811523,46.52000045776367,46.72000122070313,23693600.0,0.012417080762638921,1.2933349609375244,0.7402589038448992,83.80628500647995,74.43912826533028,-1.8508478421120031,-3.266381777794365,-2.189560627205026,-1.1917459899292453,16.70986485900652,0.8600006103515554,1.5570665604224203,2.843501091003418,-0.2191519837390672,5.906154165745903,1.3121745536321754,4.3748276283746605,-1.7929499892357939,95.8139493621479,19.46820225244599,1.5313265373712412,1,-1.4449996948242188,-3.4750003814697266,-2.0850000381469727,-1.8500003814697266,4.629997253417969,3,0.08712198883743283,-1.4938282070482298,46.709999084472656,1.4242431248338716,45.959999084472656,16.999618539004388,45.75,0.08712198883743283
7295,2019-02-01,47.34000015258789,47.56000137329102,47.04999923706055,47.36999893188477,16266500.0,0.0010572898306739908,1.4877930777818613,-0.052629465540562706,83.24691530462198,76.58316442795989,-1.5758861589100093,-2.975098492105886,-2.2538191411768267,-1.2497211820391385,15.395162165741372,0.5100021362304759,1.5295523880977342,2.58000030517578,-0.30590752618306993,5.46590813653463,1.137046389496355,4.022954220855205,-1.4663591979316024,90.55789494364703,12.481036549422072,1.442953915679426,2,-1.3699989318847656,-3.3599987030029297,-2.880000114440918,-2.645000457763672,4.8100013732910085,4,0.08069285345398103,1.2933349609375244,47.290000915527344,-1.4938282070482298,46.709999084472656,1.4242431248338716,45.959999084472656,0.08069285345398103
7296,2019-02-04,47.349998474121094,47.47000122070313,47.11999893188477,47.22000122070313,15743100.0,0.0002112023975702204,-1.1212142229621296,-4.333418107831901,87.49996544660958,79.71574127780491,-1.365814058320609,-2.7786588307832645,-2.258911850183736,-1.2680376426243214,14.511030560741805,0.3500022888183594,1.6623358699348856,2.3684986114501925,-0.6015783192252044,5.338575542125589,0.8834601461124976,3.8535370767878874,-1.1390854357378615,89.00508293472045,6.626117922540672,1.4850384653376978,2,-1.05999755859375,-3.089998245239258,-2.947498321533203,-2.654998779296875,5.240001678466797,0,0.08342134931848633,1.4877930777818613,47.34000015258789,1.2933349609375244,47.290000915527344,-1.4938282070482298,46.709999084472656,0.08342134931848633
7297,2019-02-05,47.2599983215332,47.459999084472656,47.08000183105469,47.41999816894531,16946300.0,-0.0019007424601519274,2.1666216323611223,-1.2307940606843797,83.74995628995505,81.74207489998054,-0.9912738125467939,-2.497746585830143,-2.1243310251279226,-1.1863247224084148,14.091934413775359,0.37999725341796875,1.8063449797418087,2.07599849700928,-0.9374681605128927,5.089465154531453,0.5692651682481937,3.5827318257703666,-0.7792676161684113,81.70716673218283,1.326695709011716,1.506733328761088,2,-0.8649978637695312,-2.999998092651367,-3.1949987411499023,-2.5649986267089844,5.480003356933594,1,0.09331358451197347,-1.1212142229621296,47.349998474121094,1.4877930777818613,47.34000015258789,1.2933349609375244,47.290000915527344,0.09331358451197347
7298,2019-02-06,47.47999954223633,47.59000015258789,46.95000076293945,47.11999893188477,18160500.0,0.004655125444701591,1.2068874799400173,-2.2500059604701175,85.48385484162489,81.71897156503316,-0.999737897737198,-2.5391997610356327,-2.3091710777176004,-1.4111826216619505,13.880462532924714,0.6399993896484375,1.8511060613969406,2.0999998092651353,-0.9779552742924977,5.177954892822768,0.5610222674863152,3.6389773510439554,-0.7834147032862901,89.71956619392928,9.287024259094096,1.538977541778818,2,-1.0699996948242188,-3.2049999237060547,-3.5724992752075195,-2.7849998474121094,5.720001220703125,2,0.08024434309233275,2.1666216323611223,47.2599983215332,-1.1212142229621296,47.349998474121094,1.4877930777818613,47.34000015258789,0.08024434309233275
7299,2019-02-07,46.70000076293945,47.31999969482422,46.4900016784668,47.18999862670898,20331200.0,-0.01642794411998716,1.2133280436197917,-1.3611028694951963,72.67760398173677,80.69331504377774,-0.05460489736077534,-1.573679715615711,-1.4910666139591129,-0.646214020324166,13.475430943445671,0.9899978637695312,1.9599321701990817,1.1510009765625,-1.8200228699580663,4.122024823083066,-0.33451094669778314,2.636512899822783,0.8899993896484375,19.090852343267745,-58.8010246690136,1.4855119232602827,2,-0.29000091552734375,-2.4250011444091797,-3.0600013732910156,-2.0050010681152344,6.80999755859375,3,0.09357599273002037,1.2068874799400173,47.47999954223633,2.1666216323611223,47.2599983215332,-1.1212142229621296,47.349998474121094,0.09357599273002037
7300,2019-02-08,47.18999862670898,47.20000076293945,46.29999923706055,46.4000015258789,18407100.0,0.010492459438210089,1.2222222222221832,-1.6122460101206928,70.93023169850878,80.26282454665154,-0.422902384615675,-1.8472924184321968,-1.9696843379920281,-1.1511000790734656,12.646803575054419,0.9000015258789062,1.9766020368791928,1.4434989929199133,-1.403824734664262,4.290822720504089,0.019837129127822095,2.8671608567120046,0.40000152587891336,68.99215178344308,-7.502387607495152,1.4236618637920888,2,-0.5699977874755788,-2.914999008178704,-3.5499992370605398,-2.4949989318847585,6.1200027465820455,4,0.10023309344957698,1.2133280436197917,46.70000076293945,1.2068874799400173,47.47999954223633,2.1666216323611223,47.2599983215332,0.10023309344957698
7301,2019-02-11,47.58000183105469,47.709999084472656,47.13000106811523,47.34000015258789,19363600.0,0.008264530953492555,1.3200097656995349,0.3038007078945208,76.4151079198828,80.52046677538655,-0.5878384167286441,-2.0186706354025716,-2.3612717294723637,-1.5492442889397395,12.140744858474257,0.579998016357429,1.873187643135175,1.629002189636232,-1.1218059660078126,4.379810345280276,0.2535981118142132,3.0044062674582506,-1.2800025939941406,90.78033563928652,13.40417870314478,1.3754040778220205,2,-0.7650032043457031,-2.960002899169922,-4.282502174377441,-2.8850021362304688,5.679996490478516,0,0.09604874987292344,1.2222222222221832,47.18999862670898,1.2133280436197917,46.70000076293945,1.2068874799400173,47.47999954223633,0.09604874987292344
7302,2019-02-12,47.88999938964844,48.1500015258789,47.15999984741211,47.27000045776367,23909200.0,0.006515291018577063,-1.3571464253114032,2.583310816180561,74.64503199548125,79.82832805387787,-0.6652309524403819,-2.0660022514069,-2.707002370626995,-1.8712513591586486,11.728833300806931,0.9900016784667898,1.8258799848158915,1.7049997329711886,-0.8535568912188154,4.2635563571611925,0.4257214208761866,2.9842780450661905,-1.5900001525878906,85.9458478618136,8.55674646422733,1.2792783120950026,2,-0.6649990081787109,-2.5249977111816406,-4.592499732971191,-3.1949996948242188,6.04999923706054,1,0.09814159162331015,1.3200097656995349,47.58000183105469,1.2222222222221832,47.18999862670898,1.2133280436197917,46.70000076293945,0.09814159162331015
7303,2019-02-13,47.5,47.95000076293945,47.11999893188477,47.86000061035156,28325600.0,-0.008143649918958551,2.074075643905652,-0.5806471460477822,68.27853055153021,78.10302200332791,-0.16917580208074412,-1.477684095939054,-2.359616500735335,-1.4927771398515404,11.85576116528426,0.8300018310546804,1.8471160684930084,1.141000366210939,-1.2664875810543208,3.5484883134761986,-0.06274360742169449,2.3447443398435723,-1.1260006713867199,64.86482585413053,-10.839085703335044,1.2037439736326314,2,-0.27499961853027344,-2.134998321533203,-4.177499771118164,-2.8050003051757812,5.240001678466797,2,0.11031582480982727,-1.3571464253114032,47.88999938964844,1.3200097656995349,47.58000183105469,1.2222222222221832,47.18999862670898,0.11031582480982727
7304,2019-02-14,48.4000015258789,49.68000030517578,48.34000015258789,48.849998474121094,47598600.0,0.018947400544818915,-3.7017574386636505,1.2499894036366916,70.45045738570174,76.68119334567011,-1.000364402444312,-2.137592056394631,-3.3097381073024863,-2.4063726060172357,12.575734020776988,2.1800003051757812,1.894927796053338,1.8190017700195256,-0.47312643118012687,4.111129971219178,0.6729376694196958,2.9650658706193553,-1.9549621093749963,62.130225597513245,-12.8016088993176,1.146064100599828,2,-0.4100017547607351,-2.2700004577636648,-4.967501640319817,-3.7050018310546804,4.329998016357429,3,0.09917353482920976,2.074075643905652,47.5,-1.3571464253114032,47.88999938964844,1.3200097656995349,47.58000183105469,0.09917353482920976
7305,2019-02-15,49.43000030517578,49.59000015258789,48.43999862670898,48.83000183105469,30189600.0,0.0212809658434856,1.5000082928366631,-1.333338984774995,79.67743642373185,75.81202345423925,-1.9028212356032412,-2.905433157551819,-4.406968738872507,-3.457366703989905,13.586954861555833,1.1899986267089915,1.8608441280983925,2.588000488281253,0.24442989531296178,4.931571081249544,1.4162151917971073,3.7597857847653984,-2.7908632353515657,90.23438023868664,12.87029589687549,1.1717852964841446,2,-1.4400005340576172,-3.299999237060547,-5.857501029968262,-4.7350006103515625,3.799999237060547,4,0.08254092638413768,-3.7017574386636505,48.4000015258789,2.074075643905652,47.5,-1.3571464253114032,47.88999938964844,0.08254092638413768
7306,2019-02-19,49.6500015258789,49.93000030517578,49.20000076293945,49.20000076293945,20204500.0,0.004450763086078391,-2.2444369092527445,0.7500031789224606,79.71016896469959,75.36315819587753,-1.9693557085525768,-2.910807365593989,-4.648220739965282,-3.6953809939231235,15.399420988342955,0.7299995422363281,1.7530757212410322,2.5770015716552663,0.07972560694764042,5.074277536362892,1.3283635893014534,3.8256395540090793,-2.8284126619335908,90.03563549974518,9.717034575425998,1.248637982353814,2,-1.535001754760735,-3.2400016784667898,-6.07750225067138,-4.95500183105468,3.4899978637695384,1,0.07371600674582934,1.5000082928366631,49.43000030517578,-3.7017574386636505,48.4000015258789,2.074075643905652,47.5,0.07371600674582934
7307,2019-02-20,49.63000106811523,49.79999923706055,49.349998474121094,49.70000076293945,17550900.0,-0.0004028289455992873,2.333380428946848,-0.1555546136566113,76.64235609088166,74.38076944579495,-1.7632395115320634,-2.644406930983834,-4.683669082172315,-3.694171835192634,17.309835036777198,0.4500007629394531,1.6562277321613976,2.3145009994506793,-0.18716638584955803,4.816168384750917,1.0636673068005607,3.565334692100798,-2.5597392888714836,89.32387578482917,9.450641340248296,1.2508336926501205,2,-1.5150012969970632,-3.1650009155273366,-6.057501792907708,-4.9350013732910085,3.7299995422363352,2,0.07314118829931004,-2.2444369092527445,49.6500015258789,1.5000082928366631,49.43000030517578,-3.7017574386636505,48.4000015258789,0.07314118829931004
7308,2019-02-21,49.40999984741211,49.72000122070313,49.20000076293945,49.540000915527344,17120600.0,-0.004432827240949955,1.1224435777066415,1.8571662125338715,70.70311888819438,74.16138221317914,-1.3864803470290923,-2.2275144290821345,-4.459952358245388,-3.493473932016812,18.764589522690923,0.520000457763679,1.538103464825312,1.8969997406005845,-0.6115554622028014,4.4055549434039705,0.6427221391988951,3.151277342002274,-2.110958986093806,67.29557183266196,-10.124994238514503,1.2542776014016914,2,-1.2950000762939453,-2.8699989318847656,-6.0,-4.715000152587891,4.5800018310546875,3,0.0916818213577495,2.333380428946848,49.63000106811523,-2.2444369092527445,49.6500015258789,1.5000082928366631,49.43000030517578,0.0916818213577495
7309,2019-02-22,50.11000061035156,50.22000122070313,49.58000183105469,49.70000076293945,22008100.0,0.014167188121861907,1.0317406494662227,-3.1538190674608995,74.00346826694422,74.5028529430053,-1.734282579918272,-2.712154404509775,-5.16156693311963,-4.207626173063403,20.410394908329287,0.8100013732910227,1.5047866685153082,2.372000503540036,-0.2236046184038898,4.967605625483962,1.0741979425680768,3.6698030645119957,-2.6004829935246576,93.820199435511,17.31531860271437,1.297802560971962,2,-1.44000053405761,-3.1200008392333984,-6.675000190734863,-5.415000915527344,4.869998931884766,4,0.05248455470128133,1.1224435777066415,49.40999984741211,2.333380428946848,49.63000106811523,-2.2444369092527445,49.6500015258789,0.05248455470128133
7310,2019-02-25,50.790000915527344,51.0,50.34000015258789,50.34000015258789,24264300.0,0.013570151604334724,-1.9333276819395584,1.0975632449129598,76.70808336413529,74.53540577014445,-2.0673206767014563,-3.188621237201268,-5.842727367674584,-4.903076939064086,21.618488285579947,0.8899993896484375,1.4631291045697665,2.8190008163452163,0.0038236654417573845,5.634177967248675,1.4114122408934833,4.226589391796949,-3.0094349383128147,88.33337925100506,12.855749457225912,1.4075885754517303,2,-1.730001449584961,-3.3900012969970703,-7.2350006103515625,-6.095001220703125,4.5,0,0.038196467645975174,1.0317406494662227,50.11000061035156,1.1224435777066415,49.40999984741211,2.333380428946848,49.63000106811523,0.038196467645975174
7311,2019-02-26,51.18000030517578,51.40999984741211,50.47999954223633,50.5099983215332,19382500.0,0.007678664749328767,-1.5479476393279858,1.488890772686814,79.08012616796782,75.02819401153185,-2.11541621571876,-3.3212424425464846,-6.2400174290893915,-5.309928549542491,23.61352730429416,0.9300003051757812,1.5692667433313545,2.937500190734866,-0.019575251867252064,5.894575633336984,1.458962469433807,4.416037912035925,-3.013102245226996,89.59277658292741,14.287507920885176,1.4785377213010606,2,-1.9150009155273438,-3.3199996948242188,-7.289999961853027,-6.4850006103515625,4.450000762939446,1,0.040054693724830503,-1.9333276819395584,50.790000915527344,1.0317406494662227,50.11000061035156,1.1224435777066415,49.40999984741211,0.040054693724830503
7312,2019-02-27,51.59000015258789,51.6500015258789,50.88999938964844,51.209999084472656,19940900.0,0.008010938744966056,2.039985351674316,0.5671640941259529,79.65368275151411,76.29209981153006,-2.173995331765177,-3.465508913476583,-6.654306026515144,-5.73680296682322,25.549090627825745,0.7600021362304616,1.6919515396710025,3.065999984741211,-0.04413631368118587,6.176136283163608,1.510931835530009,4.621068133952413,-2.9690678423942387,97.55096511810794,23.07474225287349,1.5550681492112,2,-1.5949993133544922,-3.5749988555908274,-7.494999885559082,-6.895000457763672,3.549999237060547,2,0.030044567406011025,-1.5479476393279858,51.18000030517578,-1.9333276819395584,50.790000915527344,1.0317406494662227,50.11000061035156,0.030044567406011025
7313,2019-02-28,51.77000045776367,51.959999084472656,51.349998474121094,51.54999923706055,30708500.0,0.0034890541702539135,1.0333405388909376,0.5789489534708628,90.04737937002682,78.46953558756618,-1.8825711602631046,-3.4224612256496414,-6.78339926816205,-5.934878209228984,27.022350493768975,0.6100006103515625,1.771876061497636,2.9930002212524442,-0.3128873268049972,6.298887769309886,1.3400564472237235,4.645943995281165,-2.6644170730603776,92.0168552112351,10.099575582363116,1.652943774028719,2,-1.5700016021728516,-3.280000686645508,-7.732500076293945,-7.075000762939453,3.4399986267089844,3,0.03071277068821132,2.039985351674316,51.59000015258789,-1.5479476393279858,51.18000030517578,-1.9333276819395584,50.790000915527344,0.03071277068821132
7314,2019-03-01,51.40999984741211,52.09000015258789,51.27000045776367,52.0,23683700.0,-0.00695384599513893,1.1298680710028683,-2.6818039950062422,84.0322427819214,78.95340296069836,-1.174178274836926,-2.8859382218237855,-6.323399841708692,-5.583094416198264,28.304068496096768,0.8199996948242188,1.862781550580614,2.426999664306642,-0.9999842695050702,5.853983598118354,0.7135076974007859,4.140491631212498,-1.7906216367503305,61.14283970424107,-21.483673229374503,1.7134919669058568,3,-0.7649993896484375,-2.75,-7.5774993896484375,-6.715000152587891,4.0800018310546875,4,0.05018482471722008,1.0333405388909376,51.77000045776367,2.039985351674316,51.59000015258789,-1.5479476393279858,51.18000030517578,0.05018482471722008
7315,2019-03-04,51.15999984741211,51.91999816894531,50.63000106811523,51.6500015258789,18725900.0,-0.004862867160902784,1.5048609850855856,0.8305111046455121,79.53793073493344,78.93426537961324,-0.7297072238860167,-2.4612704546238575,-5.9697309992081955,-5.3388566028947935,29.20210120739364,1.2899971008300852,2.0332240308703433,1.985999679565431,-1.4809965403421828,5.452995899473045,0.2525015696116242,3.719497789519238,-1.0464972483651067,42.23602778804508,-37.73319835766881,1.7334981099538063,3,-0.5149993896484375,-2.5,-7.407499313354492,-6.465000152587891,4.020000457763672,0,0.07466770340534801,1.1298680710028683,51.40999984741211,1.0333405388909376,51.77000045776367,2.039985351674316,51.59000015258789,0.07466770340534801
7316,2019-03-05,51.29999923706055,51.5099983215332,50.97000122070313,51.11999893188477,14994200.0,0.0027365009786159966,-1.2500079473567463,-0.36734630325959955,78.94735137746773,79.19037596701169,-0.6828496707635026,-2.4139365206445405,-5.972638362899531,-5.474122618009872,30.14866472229708,0.539997100830071,2.139004251260907,1.9284990310668917,-1.551006765943228,5.408004828077011,0.18874613256183181,3.6682519295719516,-0.7911971273053666,45.890314320800826,-31.946374360094552,1.7397528985050614,3,-0.654998779296875,-2.6399993896484375,-7.157499313354492,-6.604999542236328,4.520000457763672,1,0.07777781165314934,1.5048609850855856,51.15999984741211,1.1298680710028683,51.40999984741211,1.0333405388909376,51.77000045776367,0.07777781165314934
7317,2019-03-06,51.66999816894531,51.790000915527344,50.91999816894531,51.36999893188477,19686900.0,0.007212454919832911,2.2222041692863046,1.6666596024244742,85.5195589250228,80.83664708221485,-0.8191901170739015,-2.5682867970753094,-6.177464733387687,-5.8367096004988,31.25254724533333,0.8700027465820312,2.103331135869375,2.077997970581052,-1.3970351017093705,5.553031042871474,0.3404814344358442,3.8155145067262595,-1.0399971008300852,71.23272280720104,-7.904234300551394,1.7375165361452105,3,-0.8349971771240234,-2.799997329711914,-7.489997863769531,-6.974998474121094,3.9300003051757812,2,0.07664027558549358,-1.2500079473567463,51.29999923706055,1.5048609850855856,51.15999984741211,1.1298680710028683,51.40999984741211,0.07664027558549358
7318,2019-03-07,51.290000915527344,51.97000122070313,51.209999084472656,51.54999923706055,22209200.0,-0.007354311338961028,-2.6190406989945934,-0.86666327581605,77.0093477935358,81.17063369628059,-0.16144792468716673,-1.990260295965058,-5.6126726466454,-5.421735909232368,32.456073758035146,0.7600021362304759,2.0488742030843383,1.5075006484985352,-1.8970524853274568,4.912053782324527,-0.1947759184144573,3.2097772154115276,-0.37000274658203125,45.205497348000165,-34.592157929087136,1.7022765669129956,3,-0.07500076293945312,-2.285001754760742,-6.957501411437988,-6.595001220703125,5.0,3,0.07506333408848809,2.2222041692863046,51.66999816894531,-1.2500079473567463,51.29999923706055,1.5048609850855856,51.15999984741211,0.07506333408848809
7319,2019-03-08,51.06999969482422,51.13000106811523,50.5099983215332,50.72000122070313,18182200.0,-0.004289358876508054,1.638302707616438,-1.3461566676936798,68.06166364459807,80.20992039410976,0.2336172201101192,-1.5031507634297583,-5.156009430588959,-5.143572030661154,33.87954967811959,0.7800025939941406,2.045794846950237,1.0689994812011747,-2.051667510445924,4.189666472848273,-0.4913340146223746,2.629332977024724,1.0200004577636719,38.3561822794598,-38.463928068167604,1.5603334958235484,3,0.21500015258789062,-1.875,-6.592499732971191,-6.375,5.490001678466804,4,0.08106519315425054,-2.6190406989945934,51.290000915527344,2.2222041692863046,51.66999816894531,-1.2500079473567463,51.29999923706055,0.08106519315425054
7320,2019-03-11,51.91999816894531,52.09000015258789,51.099998474121094,51.13999938964844,17859300.0,0.016643792426089155,-1.3023278508188285,2.2285776566757947,71.95355364632073,79.41807900281566,-0.4908529320819568,-2.0876555960194025,-5.825190521066197,-5.955262437368404,35.81833100443037,1.0200004577636719,2.142201141162431,1.6824979782104492,-1.2526017759630719,4.61759773238397,0.21494810112368867,3.1500478552972098,-1.4099998474121094,89.24039325137377,13.509833708798567,1.4675498770867617,3,-0.6199989318847656,-2.7249984741210938,-7.089997291564941,-7.224998474121094,5.030002593994141,0,0.06875970022003575,1.638302707616438,51.06999969482422,-2.6190406989945934,51.290000915527344,2.2222041692863046,51.66999816894531,0.06875970022003575
7321,2019-03-12,52.1500015258789,52.27999877929688,51.68000030517578,52.0099983215332,19485300.0,0.004429956953872827,2.000009536797663,0.17949156852771106,73.42007395406063,78.72545580309858,-0.6356355734871286,-2.063529754206222,-5.8821604135132475,-6.12862550823197,37.474054188084104,0.5999984741211009,2.1656853896744153,1.6840013504028235,-1.0869558909129111,4.454958591718558,0.29852272974495264,3.0694799710606944,-1.640003204345696,92.65552430521802,17.874245764573914,1.3854786206578686,3,-0.7550029754638601,-2.860002517700188,-7.175000190734856,-7.45500183105468,4.159999847412124,1,0.058101604806152896,-1.3023278508188285,51.91999816894531,1.638302707616438,51.06999969482422,-2.6190406989945934,51.290000915527344,0.058101604806152896
7322,2019-03-13,52.59000015258789,52.86000061035156,52.13999938964844,52.40999984741211,20568000.0,0.008437173803161668,1.0,1.2856870385003787,78.39286760408336,77.43051005132709,-1.0268511508909342,-2.2486517627890663,-6.1359318887731575,-6.527212500345257,38.991442839826384,0.720001220703125,2.115552457208146,1.8889999389648438,-0.756455534834295,4.5344554127639825,0.5662722020652708,3.2117276758644167,-2.009201812744138,88.51063000881437,12.254429680317216,1.3227277368995702,3,-0.9050006866455078,-3.010000228881836,-7.314999580383301,-7.895000457763672,3.8100013732910085,2,0.06141851174870894,2.000009536797663,52.1500015258789,-1.3023278508188285,51.91999816894531,1.638302707616438,51.06999969482422,0.06141851174870894
7323,2019-03-14,52.7400016784668,52.959999084472656,52.5099983215332,52.63000106811523,19215900.0,0.002852282286436303,-1.5713880896329235,0.6111134658585569,76.03961846978494,76.54244068331194,-1.1452202320799643,-2.093280932693979,-6.112176912009701,-6.636425761771626,40.659569755155815,0.4500007629394531,2.013444773118998,1.7770013809204102,-0.5527064561861437,4.106709218026964,0.6121474623671332,2.941855299473687,-2.022451202392574,91.02051683682288,16.284368303099342,1.1648539185532756,3,-1.0050029754638672,-3.1100025177001953,-7.412501335144043,-8.045001983642578,3.5999984741210938,3,0.05422822723993215,1.0,52.59000015258789,2.000009536797663,52.1500015258789,-1.3023278508188285,51.91999816894531,0.05422822723993215
7324,2019-03-15,53.20000076293945,53.61999893188477,52.93000030517578,52.93999862670898,43670700.0,0.008722014975977244,-3.9285831062670806,2.3636426688860266,74.94824883209401,76.03247602744088,-1.4802718992823216,-2.2927906693731614,-6.377241337156278,-7.044883394961943,41.36129168236059,0.8799972534179759,1.8800430538958466,1.9970005035400362,-0.20653813976797153,4.200539146848044,0.8952311818860323,3.09876982519404,-2.3030543981933533,83.33340902175715,9.891025063775487,1.101769321654003,3,-1.1350021362304688,-3.240001678466797,-7.857501029968262,-8.505001068115234,3.489997863769524,4,0.0580827088021485,-1.5713880896329235,52.7400016784668,1.0,52.59000015258789,2.000009536797663,52.1500015258789,0.0580827088021485
7325,2019-03-18,53.5099983215332,53.93999862670898,53.09000015258789,53.27000045776367,19073800.0,0.0058270216945128794,-1.833335452614958,0.9230611226854996,74.52631460596555,75.54124971949621,-1.588962664457327,-2.404745242131412,-6.424075581214666,-7.2990975818079775,42.158244862803855,0.8499984741210866,1.6786030670974483,2.1029981613159165,-0.16394548736772663,4.36994180999956,0.9695263369740914,3.2364699856577417,-2.3407467000732396,80.97342369333887,9.178465546842006,1.133471824341823,3,-1.2849998474121094,-3.3899993896484375,-8.167498588562012,-8.814998626708984,3.370002746582024,0,0.05699875065274407,-3.9285831062670806,53.20000076293945,-1.5713880896329235,52.7400016784668,1.0,52.59000015258789,0.05699875065274407
7326,2019-03-19,53.31000137329102,54.0,53.13999938964844,53.790000915527344,20596400.0,-0.0037375622223052574,-1.0975534869440218,-2.0000158947133886,68.94277273445309,73.69938458721069,-1.2000622360252322,-2.0200608690549515,-6.017453547828431,-7.050620083734543,42.805751727844495,0.8600006103515625,1.5505567560223383,1.720001220703132,-0.5406460376442581,3.9806484790505223,0.589677591529437,2.850324849876827,-1.8082601112011787,62.90331181243219,-5.400962969088326,1.1303236291736936,3,-1.0550022125244212,-2.75000190734864,-7.862501144409187,-8.615001678466804,3.0200004577636648,1,0.06827985923617175,-1.833335452614958,53.5099983215332,-3.9285831062670806,53.20000076293945,-1.5713880896329235,52.7400016784668,0.06827985923617175
7327,2019-03-20,53.2599983215332,53.86999893188477,52.86000061035156,53.15999984741211,21140800.0,-0.000937967557113395,-1.8857220708447069,-0.20833035309825548,66.89341501348554,72.57539205609399,-1.0066600215461605,-1.7751780917983098,-5.766495315740208,-6.946506230332972,43.330452006978135,1.0099983215332102,1.4833841551245541,1.4884983062744155,-0.6909971494316238,3.667993761980455,0.3987505784213923,2.5782460341274387,-1.4085008361359357,50.33551376745734,-14.350913589196864,1.0897477278530203,3,-1.0049991607666016,-2.6999988555908203,-7.542499542236328,-8.564998626708984,2.620002746582024,2,0.05726630018545631,-1.0975534869440218,53.31000137329102,-1.833335452614958,53.5099983215332,-3.9285831062670806,53.20000076293945,0.05726630018545631
7328,2019-03-21,53.93999862670898,54.22999954223633,53.040000915527344,53.08000183105469,20082700.0,0.012767561520948156,-1.5319156707180974,8.600099183642257,76.74419729986931,73.5401180177908,-1.4206204447108703,-2.211801594498077,-6.2447788633045676,-7.546336595306805,44.16318845327249,1.1899986267089844,1.4399618636083886,1.9419986724853473,-0.14369751747924653,4.027694862449941,0.8991505775030504,2.984846767467644,-1.7877107892673294,78.83203345798348,13.131542031071419,1.042848094982296,3,-1.2749996185302663,-3.2649993896484304,-7.6449975967407156,-9.244998931884759,2.19000244140625,3,0.04560628405266254,-1.8857220708447069,53.2599983215332,-1.0975534869440218,53.31000137329102,-1.833335452614958,53.5099983215332,0.04560628405266254
7329,2019-03-22,52.7400016784668,54.13999938964844,52.70000076293945,53.90999984741211,23938500.0,-0.02224688503510619,-1.303997802734375,-1.360468056227084,63.90848475730976,72.64622147456735,0.04601764982717782,-0.8481543778206273,-4.8451131090892545,-6.294687762084166,44.5290136527365,1.4399986267089844,1.2971421479615373,0.6105016708374009,-1.2981098713636783,2.51911321303848,-0.34380410026314223,1.564807441937944,-0.2552799682580016,2.6144410092749575,-63.32551857300446,0.9543057711005406,3,0.2149982452392578,-1.4550018310546875,-6.445000648498535,-8.045001983642578,3.2099990844726562,4,0.06825935456105481,-1.5319156707180974,53.93999862670898,-1.8857220708447069,53.2599983215332,-1.0975534869440218,53.31000137329102,0.06825935456105481
7330,2019-03-25,52.72999954223633,52.93000030517578,52.25,52.70000076293945,18774900.0,-0.00018964990352954292,2.1627898724295167,-0.025640022431759196,62.88289625801949,71.475423952785,0.20450778857740204,-0.7223981105175312,-4.628862684600513,-6.213087581737085,44.22360809141295,0.6800003051757812,1.2655366094970262,0.5034996032714858,-1.3134644771370034,2.320463683679975,-0.40498243693275526,1.4119816434757269,1.5,24.24240672774037,-42.406449696148,0.908482040204243,3,0.4549999237060547,-1.3950004577636719,-5.669999122619629,-7.7649993896484375,2.8500022888183594,0,0.07509954710507283,-1.303997802734375,52.7400016784668,-1.5319156707180974,53.93999862670898,-1.8857220708447069,53.2599983215332,0.07509954710507283
7331,2019-03-26,53.22999954223633,53.4900016784668,53.0,53.18999862670898,17742700.0,0.009482268240861735,-1.3333514986376023,1.3334181078334006,63.732414939921874,69.84648476787818,-0.14101270332028548,-1.1182774067538688,-4.920611440018035,-6.631308655987809,43.81979079223869,0.7600021362304688,1.3516416953307342,0.9009996414184585,-0.8986013586133055,2.7006006414502224,0.0011991414025800395,1.8008001414343369,0.960400009155272,49.494937818493575,-15.889431760979953,0.8998005000158805,3,0.010000228881835938,-1.5149993896484375,-6.169999122619629,-8.264999389648438,1.7099990844726491,1,0.06857038431839046,2.1627898724295167,52.72999954223633,-1.303997802734375,52.7400016784668,-1.5319156707180974,53.93999862670898,0.06857038431839046
7332,2019-03-27,53.13999938964844,53.65999984741211,52.7400016784668,53.29999923706055,20447500.0,-0.001690778759381284,1.0909023915521898,-3.9999046347503864,67.16139780715045,68.86001580536322,0.03934718650209845,-0.9551735010226565,-4.610085461416418,-6.4710384051961825,43.13654538055539,0.9199981689453125,1.344485131117949,0.7334995269775391,-1.0656027355852373,2.5326017895403155,-0.16605160430385268,1.6330506582589308,1.011592170715332,44.9494745156971,-22.037801457884846,0.8995511312813899,3,0.10000038146972656,-1.4249992370605469,-5.877499580383301,-8.049999237060547,1.7999992370605398,2,0.06003015577805315,-1.3333514986376023,53.22999954223633,2.1627898724295167,52.72999954223633,-1.303997802734375,52.7400016784668,0.06003015577805315
7333,2019-03-28,53.36000061035156,53.68999862670898,53.02000045776367,53.18999862670898,13095000.0,0.004140030546292861,-1.6274524470241245,-1.0625134110579086,71.2430535699626,68.44832744290417,-0.0932663563206475,-1.1066888156276633,-4.628570418248309,-6.637458370182458,42.26623992285206,0.6699981689453054,1.3163941200856826,0.8740007400512724,-0.94706197323179,2.6950634533343347,-0.036530616590262355,1.784532096692807,0.7535591188049295,58.73020999006967,-11.388009656308256,0.9105313566415328,3,-0.12000083923339844,-1.6450004577636719,-6.070000648498535,-8.270000457763672,1.2299995422363281,3,0.047226394845182984,1.0909023915521898,53.13999938964844,-1.3333514986376023,53.22999954223633,2.1627898724295167,52.72999954223633,0.047226394845182984
7334,2019-03-29,53.9900016784668,54.0,53.36000061035156,53.70000076293945,19582300.0,0.011806616583752705,3.129060838747785,1.7058678335015556,70.01936861988443,67.94755566667294,-0.6698644209480449,-1.616363999233542,-5.04364540667779,-7.2080740991048415,41.36317353481254,0.6399993896484375,1.2339212650693199,1.3750017166137667,-0.49011882947900176,3.240122262706535,0.44244144356738246,2.307561989660151,0.08628685610656817,99.42866734095982,30.41857046971161,0.9325602730463857,3,-0.7500019073486328,-2.085000991821289,-6.662501335144043,-8.900001525878906,-0.5400009155273438,4,0.03963695727207095,-1.6274524470241245,53.36000061035156,1.0909023915521898,53.13999938964844,-1.3333514986376023,53.22999954223633,0.03963695727207095
7335,2019-04-01,54.97999954223633,55.02000045776367,54.38999938964844,54.47999954223633,19741700.0,0.01833668888668294,1.1724106179790061,1.7241324879640103,73.86171746392608,68.49410508105882,-1.5973973899375338,-2.4300957526211278,-5.810841499188889,-8.129612495751473,41.607825054341916,1.029998779296875,1.2027045272340189,2.173999595642087,0.15982444028416865,4.188174751000005,1.1669120179631278,3.181087173321046,-2.729999542236328,98.24557294106624,30.89522164559807,1.00708757767896,4,-1.3449993133544922,-2.299999237060547,-7.149999618530273,-9.744998931884766,-1.509998321533196,0,0.017642801542003594,3.129060838747785,53.9900016784668,-1.6274524470241245,53.36000061035156,1.0909023915521898,53.13999938964844,0.017642801542003594
7336,2019-04-02,55.290000915527344,55.40999984741211,54.97000122070313,55.0,17264000.0,0.005638438993672112,-1.514288828337936,0.5800018310546875,73.27587170776789,69.20326693597909,-1.7846772237365442,-2.556945526454541,-5.916280253767724,-8.379195060746028,41.943464442513275,0.43999862670897727,1.1636125642152564,2.284500885009763,0.11405347054586912,4.4549482994736564,1.199277177777816,3.3697245922417096,-2.984600906372073,95.50565489967482,29.558301055023918,1.0852237072319486,4,-1.460000991821289,-2.345001220703125,-7.060001373291016,-9.665000915527344,-2.3700027465820312,1,0.0052450879132812656,1.1724106179790061,54.97999954223633,3.129060838747785,53.9900016784668,-1.6274524470241245,53.36000061035156,0.0052450879132812656
7337,2019-04-03,55.63000106811523,55.79999923706055,55.06999969482422,55.459999084472656,21110400.0,0.006149396761764292,1.8627527245255922,0.5862118860329659,74.12354274054574,68.91208309605426,-1.9591653299903484,-2.7247607179327034,-6.035489837830106,-8.66193412034746,42.19144525187467,0.7299995422363281,1.11831638872453,2.4265008926391545,0.055764443611970194,4.797237341666339,1.2411326681255588,3.61186911715275,-3.200417065429683,93.88495526647979,29.824099450383287,1.1853682245135932,4,-1.6050014495849538,-2.4750022888183523,-7.067501068115227,-9.800001144409173,-2.2700004577636648,2,-0.012403423119862755,-1.514288828337936,55.290000915527344,1.1724106179790061,54.97999954223633,3.129060838747785,53.9900016784668,-0.012403423119862755
7338,2019-04-04,55.13999938964844,55.68000030517578,54.86000061035156,55.36999893188477,16412100.0,-0.008808227018849313,-1.075956212909176,-1.352922697183987,66.11294417932379,69.15702303183359,-1.4315895674372499,-2.035920703111387,-5.3477610261072215,-8.139293391400052,42.221504766349796,0.8199996948242188,1.1185596949830199,1.7439992904663058,-0.5975829052733346,4.085581486205946,0.5732081925964891,2.9147903883361224,-2.508190472900395,72.95081070179525,10.859863383174911,1.170791097869819,4,-1.114999771118164,-1.9850006103515625,-6.134998321533203,-9.189998626708984,-3.8400001525878906,3,-0.003627144815982808,1.8627527245255922,55.63000106811523,-1.514288828337936,55.290000915527344,1.1724106179790061,54.97999954223633,-0.003627144815982808
7339,2019-04-05,55.209999084472656,55.61000061035156,55.13000106811523,55.25,13817500.0,0.0012694903082890452,-3.800068665598265,0.1739173701756369,64.70588235294125,69.35957704238045,-1.2453343587553078,-1.8760450452083575,-5.219979217304342,-8.184537846864842,43.30451085395417,0.47999954223633523,1.1454511256038131,1.606999015808107,-0.5967116726454407,3.8107097042616545,0.5051436715813367,2.708854360034877,-2.388098748505861,58.15601301867037,-1.4825466839784056,1.1018553442267733,4,-0.9399986267089844,-2.0550003051757812,-5.864999771118164,-9.104999542236328,-3.1899986267089844,4,-0.011229830504727034,-1.075956212909176,55.13999938964844,1.8627527245255922,55.63000106811523,-1.514288828337936,55.290000915527344,-0.011229830504727034
7340,2019-04-08,55.4900016784668,55.56000137329102,54.790000915527344,55.20000076293945,13862800.0,0.005071592078198295,2.5813949362146733,-7.249856952126645,68.6006590433586,69.90049305387342,-1.2210667591658577,-1.976199413387917,-5.311632560637797,-8.416669403868184,43.59822231750843,0.770000457763679,1.067973672439713,1.7085014343261733,-0.4995533047197114,3.916556173372058,0.6044740648032345,2.812528803849112,-2.4894154084343754,69.30712140955187,9.665073250192194,1.1040273695229414,4,-1.220001220703125,-2.335002899169922,-5.837501525878906,-9.320001602172852,-3.0500030517578196,0,-0.03676339617626967,-3.800068665598265,55.209999084472656,-1.075956212909176,55.13999938964844,1.8627527245255922,55.63000106811523,-0.03676339617626967
7341,2019-04-09,55.18000030517578,55.41999816894531,54.86000061035156,55.08000183105469,15508400.0,-0.005586616758227914,-1.0740615154212407,0.3448212359580122,65.68627389871,69.73659039738004,-0.6765111792286973,-1.5047062074864073,-4.800750381743569,-8.036322561829834,43.78988394836771,0.6300010681152344,1.1391385308507296,1.247000122070311,-0.9047982417643894,3.3987984859050115,0.17110094015296085,2.3228993039876613,-2.0114492571216687,38.613865125677485,-21.28811499754243,1.0758991819173518,4,-0.7700004577636719,-2.0250015258789062,-5.527500152587891,-9.010000228881836,0.75,1,-0.03098947218222925,2.5813949362146733,55.4900016784668,-3.800068665598265,55.209999084472656,-1.075956212909176,55.13999938964844,-0.03098947218222925
7342,2019-04-10,55.81999969482422,55.84000015258789,55.11000061035156,55.11000061035156,13460200.0,0.011598394094035624,-1.0563393902923888,7.100099183642328,65.46052074333836,69.09408674997735,-1.0017148602212202,-1.9924698509966277,-5.235060323831519,-8.593557182048343,43.751339241886235,0.7299995422363281,1.2525115212199154,1.7254995346069322,-0.4859108353878696,3.936909904601734,0.6197943496095277,2.8312047196043366,-2.4935617554297167,98.09519311464808,38.911099860143054,1.1057051849974022,4,-1.2199993133544922,-2.645000457763672,-6.167499542236328,-9.649999618530273,0.529998779296875,2,-0.051952732743346886,-1.0740615154212407,55.18000030517578,2.5813949362146733,55.4900016784668,-3.800068665598265,55.209999084472656,-0.051952732743346886
7343,2019-04-11,55.599998474121094,55.95000076293945,55.31000137329102,55.93000030517578,13186000.0,-0.003941261589141876,2.4594304802358526,-0.4647919106822407,78.03912974208964,69.98517131911126,-0.48115337614967046,-1.6308325012897953,-4.831863658968281,-8.278616242796055,43.67976025293344,0.6399993896484304,1.3319757707263307,1.3624984741210966,-0.8500007138189574,3.5749976620611505,0.2562488801510696,2.4687480680911236,-2.072475557671119,69.82738492602446,3.343541498380816,1.1062495939700259,4,-0.42999839782714844,-2.3699989318847656,-5.74749755859375,-9.429998397827148,0.4099998474121094,3,-0.04028773246841244,-1.0563393902923888,55.81999969482422,-1.0740615154212407,55.18000030517578,2.5813949362146733,55.4900016784668,-0.04028773246841244
7344,2019-04-12,56.290000915527344,56.36000061035156,55.790000915527344,55.93000030517578,14331700.0,0.012410116193211973,1.279998779296875,-1.0909048874092568,80.79580516039198,70.75562550760746,-0.9058507609625082,-2.1897394897954854,-5.345573727619431,-8.907662609298711,43.3373366321999,0.7600021362304688,1.4338617272501821,1.898000907897952,-0.4375786060425426,4.233580421838447,0.7302111509277012,3.065790664868203,-2.520230214428423,95.5414198451767,22.73470471917767,1.1677897569702487,4,-0.7150001525878906,-2.855001449584961,-6.180001258850098,-10.120000839233398,0.22999954223632812,4,-0.08864810085818153,2.4594304802358526,55.599998474121094,-1.0563393902923888,55.81999969482422,-1.0740615154212407,55.18000030517578,-0.08864810085818153
7345,2019-04-15,56.56000137329102,56.61000061035156,56.2400016784668,56.4000015258789,12198400.0,0.004796597146424997,1.846164003697346,0.4444432670707808,79.99995876010902,71.50274629120092,-1.03723472361213,-2.339471451681966,-5.434121488349156,-9.107811880420478,42.86832881231103,0.3699989318847656,1.5176009860494872,2.0155012130737404,-0.47101410082306217,4.502016526970543,0.7722435561253391,3.2587588700221417,-2.4794030830817846,97.14290073939773,20.503911026629666,1.2432576569484017,4,-0.8600006103515696,-2.7050018310546946,-6.320001602172859,-10.390001296997077,-0.8700027465820455,0,-0.08026875539771905,1.279998779296875,56.290000915527344,2.4594304802358526,55.599998474121094,-1.0563393902923888,55.81999969482422,-0.08026875539771905
7346,2019-04-16,56.95000076293945,57.52999877929688,56.61000061035156,56.61999893188477,19718300.0,0.006895321431738877,-4.257155313351539,2.062513411057637,82.56405909184284,72.44058144134505,-1.3041450030197623,-2.5748004122934276,-5.634717517545411,-9.415402848089627,42.5264615729744,0.9699974060058594,1.5948641272764306,2.2235006332397447,-0.41100994935622737,4.858011215835717,0.9062453419417622,3.540755924537727,-2.515286147910288,76.03312168578198,-4.423763355656533,1.317255291297985,4,-0.7900009155273438,-2.345001220703125,-6.70250129699707,-10.780000686645508,-2.760002136230476,1,-0.07919231037421492,1.846164003697346,56.56000137329102,1.279998779296875,56.290000915527344,2.4594304802358526,55.599998474121094,-0.07919231037421492
7347,2019-04-17,56.31000137329102,57.31999969482422,56.290000915527344,57.18000030517578,26093600.0,-0.011237917139149789,-1.263733960452901,-2.636345771489377,73.52469663461406,73.26410949193284,-0.6230657403027919,-1.7861641749806338,-4.805945111457014,-8.675761394524855,42.42224432200157,1.029998779296875,1.5457571049572891,1.4310010910034237,-1.199179661276844,4.061181843283691,0.11591071486328985,2.7460914671435575,-1.3800412919790261,45.04509767870245,-36.583712687648756,1.3150903761401325,4,-0.15000152587891336,-1.4750022888183665,-5.967502593994148,-9.970001220703132,-1.94000244140625,2,-0.006748376111663235,-4.257155313351539,56.95000076293945,1.846164003697346,56.56000137329102,1.279998779296875,56.290000915527344,-0.006748376111663235
7348,2019-04-18,56.4000015258789,56.70000076293945,56.11000061035156,56.63000106811523,18332000.0,0.0015982978226416478,2.189199220562186,0.26436761449586954,71.0296407598229,73.9667493149197,-0.576124229015214,-1.7733375225422847,-4.709326729297679,-8.670971373729905,41.99569586964381,0.5900001525878906,1.4866617017547625,1.398001098632804,-1.276987586499878,4.072989783765486,0.060506756066466494,2.7354954411991415,-1.0540352528893209,35.05754938285083,-42.48889774718338,1.3374943425663408,4,-0.24000167846678977,-1.5100021362304616,-5.76750183105468,-9.49000167846679,-2.470001220703118,3,-0.0008865789078899011,-1.263733960452901,56.31000137329102,-4.257155313351539,56.95000076293945,1.846164003697346,56.56000137329102,-0.0008865789078899011
7349,2019-04-22,56.34000015258789,56.599998474121094,56.099998474121094,56.15999984741211,11951500.0,-0.0010638541075832508,-2.3332994252581254,-0.7826115801170949,64.16664150031721,73.47408069902622,-0.3788115918959747,-1.5070732134490186,-4.434410833434697,-8.509977925863872,42.08365777784236,0.5,1.3891162404046113,1.1579998016357393,-1.3557324491647833,3.671732052436262,-0.09886632376451843,2.414865927035997,-0.6445886785891446,16.78333057679269,-55.74291396233302,1.256866125400261,4,-0.14500045776367188,-1.4500007629394531,-5.657501220703125,-9.380001068115234,-3.1599998474121094,0,-0.0058573274788947804,2.189199220562186,56.4000015258789,-1.263733960452901,56.31000137329102,-4.257155313351539,56.95000076293945,-0.0058573274788947804
7350,2019-04-23,56.68999862670898,56.70000076293945,56.20000076293945,56.43000030517578,18796600.0,0.006212255469882244,2.571395485075135,1.4444326707073738,64.46276301861876,73.33813504568276,-0.6042309863213333,-1.6286909604993056,-4.576793212713845,-8.772369953562539,42.88289212558175,0.5,1.3983028421812946,1.3099983215331932,-1.0066329842384718,3.626629627304858,0.15168266864736069,2.4683139744190257,-0.7010531838625269,41.25874312420901,-27.189206786444466,1.158315652885833,4,-0.3699989318847585,-1.7999992370605398,-5.677499771118157,-9.399999618530266,-3.1199989318847585,1,-0.00299873298753639,-2.3332994252581254,56.34000015258789,2.189199220562186,56.4000015258789,-1.263733960452901,56.31000137329102,-0.00299873298753639
7351,2019-04-24,56.88000106811523,57.1500015258789,56.58000183105469,56.63999938964844,13212000.0,0.0033516042689889503,-2.166693157855658,0.9230893378523095,63.32619739755253,73.10098800726209,-0.5897468828654766,-1.6139731013201768,-4.565264012715623,-8.88155361528711,43.443013995357305,0.5699996948242116,1.429686723964366,1.3175006866455021,-0.856681861925189,3.4916832352161933,0.230409412360153,2.4045919609308513,-0.7800025939941335,63.934574880555736,-1.2422382141128239,1.0870912742853474,4,-0.46000099182127485,-1.9900016784667898,-5.707502365112298,-9.430002212524407,-4.850002288818345,2,-0.020921280222572336,2.571395485075135,56.68999862670898,-2.3332994252581254,56.34000015258789,2.189199220562186,56.4000015258789,-0.020921280222572336
7352,2019-04-25,56.33000183105469,56.77999877929688,56.0099983215332,56.459999084472656,15526900.0,-0.00966946601147034,1.0000099083477645,-0.5416514344751014,62.52632136885585,71.37734263245834,0.04492881732060283,-0.8566543903267956,-3.8259627043992808,-8.271794924741926,44.060520505002636,0.8700027465820241,1.4034282738703965,0.6080013275146499,-1.2650947851653669,2.4810974401946666,-0.3285467288253585,1.5445493838546582,1.1999969482421946,28.070404390235915,-34.630844344579614,0.9365480563400078,4,0.3299980163574219,-1.44000244140625,-4.922502517700195,-8.85000228881836,-4.550003051757805,3,-0.03799046928427274,-2.166693157855658,56.88000106811523,2.571395485075135,56.68999862670898,-2.3332994252581254,56.34000015258789,-0.03799046928427274
7353,2019-04-26,55.88000106811523,56.36999893188477,55.68000030517578,56.02000045776367,18010900.0,-0.007988651665396862,-1.5555461365659569,1.076941135043191,56.530222687222846,68.6811668021062,0.6021470601377175,-0.21943194284536816,-3.1754131502035037,-7.764843096280906,44.49989581655633,0.6899986267089915,1.410922164527328,0.03200054168700461,-1.4754353113588294,1.5394363947328387,-0.7217173848359124,0.7857184682099216,1.6195977020263825,13.605482779380512,-47.61886200610439,0.7537179265229177,4,0.7249984741211009,-0.9900016784667898,-4.472501754760735,-8.11500167846679,-2.650001525878899,4,-0.027022228120393676,1.0000099083477645,56.33000183105469,-2.166693157855658,56.88000106811523,2.571395485075135,56.68999862670898,-0.027022228120393676
7354,2019-04-29,56.13000106811523,56.22000122070313,55.54999923706055,55.66999816894531,16259500.0,0.004473872498593101,1.0937457159375819,-3.2857493188008724,56.274496310967734,66.04500430775718,0.36550058882618686,-0.3171486521601281,-3.2468386336523523,-7.964322683821727,44.65959739866578,0.6700019836425852,1.3832915793466256,0.17500057220458132,-1.055498535738316,1.4054996801474786,-0.4402489817668709,0.7902501261760335,1.2968137634277497,36.2500625847872,-22.96243846824902,0.6152495539714492,4,0.40999794006348367,-1.2400016784667898,-4.460001945495598,-7.7250003814697195,-1.3800010681152273,0,-0.03919473937421969,-1.5555461365659569,55.88000106811523,1.0000099083477645,56.33000183105469,-2.166693157855658,56.88000106811523,-0.03919473937421969
7355,2019-04-30,55.95000076293945,56.11999893188477,55.52999877929688,56.0,20846000.0,-0.003206846637279437,3.0690072479970647,-0.10869330856560162,57.74647563009608,63.287495034229764,0.5027412910554006,-0.06403539589167906,-2.9198786308864726,-7.748227229218372,44.14977986783231,0.6000022888183452,1.308900152897067,-0.05349979400634908,-1.195470507875008,1.08847091986231,-0.6244851509406786,0.5174855629279804,1.364205132934579,25.926004417505922,-34.40942051581292,0.5709853569343282,4,0.47499847412109375,-1.0600013732910156,-3.830000877380371,-7.545000076293945,-0.8500022888183594,1,-0.049508497229520776,1.0937457159375819,56.13000106811523,-1.5555461365659569,55.88000106811523,1.0000099083477645,56.33000183105469,-0.049508497229520776
7356,2019-05-01,55.58000183105469,56.349998474121094,55.5099983215332,56.0,17648500.0,-0.006613028183010239,-1.9999727524148172,8.40009155413138,47.44683372318958,60.38995471073816,0.7352929353352025,0.34657260175652027,-2.411281812711408,-7.321723840670458,43.46638918549035,0.8400001525878906,1.12718567353064,-0.43799877166748047,-1.5487619692091599,0.6727644258741989,-0.9933803704383237,0.11738282710336279,1.5914674954931698,5.5120853770991785,-47.97959359462092,0.5553815987708401,5,0.7499980926513672,-0.44500160217285156,-3.320002555847168,-7.17500114440918,0.34999847412109375,2,-0.03616412504519573,3.0690072479970647,55.95000076293945,1.0937457159375819,56.13000106811523,-1.5555461365659569,55.88000106811523,-0.03616412504519573
7357,2019-05-02,54.93999862670898,55.88999938964844,54.81999969482422,55.47999954223633,24220600.0,-0.011514990702791161,-1.7435932548221762,1.2857220708447035,43.55469724977059,57.33718320962124,1.2969080871029703,0.9826110594851798,-1.6366152538722503,-6.644969971958467,42.14382337961828,1.0699996948242188,0.9132881152055745,-1.0435018539428782,-2.2442266471440178,0.15722293925826136,-1.6438642505434444,-0.44313945734231197,2.065323599337411,7.741870383905907,-41.87893332155816,0.6003623966005693,5,1.0450019836425852,0.19500160217285867,-2.46249866485595,-6.5349979400634695,1.4799995422363352,3,-0.05296687149892654,-1.9999727524148172,55.58000183105469,3.0690072479970647,55.95000076293945,1.0937457159375819,56.13000106811523,-0.05296687149892654
7358,2019-05-03,54.93999862670898,54.9900016784668,54.18000030517578,54.63999938964844,26887100.0,0.0,3.049952793751609,-0.5555532008081289,34.762968021155416,54.070108378603265,1.1935407647599234,1.019109525624593,-1.4920830507316154,-6.576710255398403,40.77423974947036,0.8100013732910156,0.624102699582636,-1.0335018157959084,-2.266697676893749,0.19969404530193202,-1.6500997463448286,-0.4169038852469882,1.8030848955907501,35.022993678496015,-8.426089748418107,0.6165979305489215,5,0.7250022888183665,0.33500099182129617,-2.46249866485595,-6.3799991607665945,2.1700019836425852,4,-0.05751729025118446,-1.7435932548221762,54.93999862670898,-1.9999727524148172,55.58000183105469,3.0690072479970647,55.95000076293945,-0.05751729025118446
7359,2019-05-06,54.59000015258789,54.7599983215332,53.56000137329102,53.86000061035156,17025900.0,-0.00637055847960899,1.2429935862926929,2.4333379957530172,28.159642044541116,50.03642827037241,1.4183510198673517,1.3916271071547683,-1.0212060147501987,-6.166500536782152,39.2484598724592,1.3799972534179545,0.4111792528615581,-1.3525003433227525,-2.6930097473529315,-0.011990939292573444,-2.0227550453378456,-0.6822456413076594,1.794251719314481,36.91755733331859,0.24962462656387885,0.6702547020150911,5,0.7650012969970703,0.8549995422363281,-2.1125001907348633,-5.975000381469727,1.2700004577636719,0,-0.024912998837701816,3.049952793751609,54.93999862670898,-1.7435932548221762,54.93999862670898,-1.9999727524148172,55.58000183105469,-0.024912998837701816
7360,2019-05-07,53.45000076293945,54.2400016784668,52.93999862670898,53.86000061035156,25289700.0,-0.02088293435541222,1.2222236712975614,-0.5616439787839992,16.73005153465327,44.85907873005027,2.2913882660309355,2.4990881321912326,0.20699550215444162,-4.975980103926219,38.42924681024735,1.6500015258789134,0.18175125829033334,-2.3904996871948256,-4.127727090919635,-0.6532722834700166,-3.2591133890572266,-1.5218859853324247,2.482371029185103,14.95607504550247,-16.041226743759676,0.8686137018624033,5,1.4099979400634766,1.7849979400634766,-0.8775005340576172,-4.760000228881836,2.7199974060058594,1,0.024321781450037383,1.2429935862926929,54.59000015258789,3.049952793751609,54.93999862670898,-1.7435932548221762,54.93999862670898,0.024321781450037383
7361,2019-05-08,53.47000122070313,53.93999862670898,53.13000106811523,53.16999816894531,21525100.0,0.0003741900370102247,-3.2631758588148667,-0.7317150327040804,19.396571214347006,40.06688426843817,1.9409193412051664,2.471105137296,0.26467534595584397,-4.9500994445926025,37.565762456206144,0.80999755859375,0.0051430509115348855,-2.284999275207511,-4.304488882952242,-0.26550966746277993,-3.2947440790798765,-1.2752544713351455,1.9237434016466182,17.966184980442037,-10.78926715424241,1.009744803872365,5,1.184997558593743,1.7649974822997976,-0.3125009536743235,-4.080001831054695,1.279998779296868,2,0.030484331703864553,1.2222236712975614,53.45000076293945,1.2429935862926929,54.59000015258789,3.049952793751609,54.93999862670898,0.030484331703864553
7362,2019-05-09,52.91999816894531,53.209999084472656,52.22999954223633,52.81999969482422,24322800.0,-0.010286198601111352,1.882350301248752,0.3333248563145234,15.882360860953725,35.55045517663049,2.186252757551962,2.9436291020425216,0.874351672574285,-4.357746128653439,36.65939067666072,1.240001678466804,-0.23326755878251504,-2.690002250671384,-5.073481338300347,-0.3065231630424208,-3.881741794485862,-1.4982627068569059,2.0320721741890964,24.999930893218966,-2.8361420060451863,1.1917395438144816,5,1.3700008392333984,1.960000991821289,0.4675016403198242,-3.3149986267089844,2.4800033569335866,3,0.056878349213489,-3.2631758588148667,53.47000122070313,1.2222236712975614,53.45000076293945,1.2429935862926929,54.59000015258789,0.056878349213489
7363,2019-05-10,53.36000061035156,53.54999923706055,51.95000076293945,52.61000061035156,21795900.0,0.0083144833074551,1.8318625895443283,7.500114442664225,22.81025873776845,31.832206557386133,1.5099876882692556,2.4529724102628165,0.494562870863561,-4.726063945144389,35.470994746050735,1.5999984741210938,-0.4907086203056892,-2.1379999160766587,-4.725261799219432,0.4492619670661142,-3.431630857648045,-0.8443689745052723,1.047655572603233,50.17797410890766,20.07863671557957,1.2936309415713856,5,0.7899990081787109,1.3799991607666016,0.22999858856201172,-3.3050003051757812,2.6899986267089844,4,0.05734628042714318,1.882350301248752,52.91999816894531,-3.2631758588148667,53.47000122070313,1.2222236712975614,53.45000076293945,0.05734628042714318
7364,2019-05-13,51.29999923706055,52.2599983215332,51.06000137329102,51.83000183105469,28869900.0,-0.038605722446175994,-1.3762355296206263,-0.7066701253255209,12.517442002357868,26.806758376526332,3.1433600350135507,4.342615675816063,2.6036876339955555,-2.5797622340825157,34.20769301284972,2.2999992370605398,-0.78061660962247,-3.9485012054443374,-7.112345756102705,-0.7846566547859695,-5.530423480773521,-2.3665789301151534,2.6161258618911774,7.547101909987342,-20.267347442606862,1.5819222753291844,5,2.405000686645508,2.9950008392334055,2.2899999618530273,-1.2099990844726562,4.83000183105468,0,0.1132553890779342,1.8318625895443283,53.36000061035156,1.882350301248752,52.91999816894531,-3.2631758588148667,53.47000122070313,0.1132553890779342
7365,2019-05-14,52.02000045776367,52.43999862670898,51.38000106811523,51.45000076293945,25478300.0,0.014035111723412541,-1.985912466016854,-1.0754658586265717,18.52334819350581,23.593037762117028,2.0196506571724697,3.4414970208679208,1.9502485783826202,-3.2061648158915474,32.632723533555804,1.1399993896484304,-1.0141864039882265,-3.001499938964841,-6.41107409551568,0.40807421758599816,-4.706287017240264,-1.2967128606894178,1.529998779296875,33.33333333333325,9.671118799654977,1.7047870782754209,5,1.4549999237060547,2.2749996185302805,1.6924991607666016,-1.6100006103515625,5.3899993896484375,1,0.0738177646827527,-1.3762355296206263,51.29999923706055,1.8318625895443283,53.36000061035156,1.882350301248752,52.91999816894531,0.0738177646827527
7366,2019-05-15,52.43999862670898,52.709999084472656,51.68999862670898,51.7599983215332,30577200.0,0.00807378249229962,-1.487806920421638,1.1929836302552377,24.374181713093833,21.461869369152943,1.237543180090988,2.8103867311778785,1.5985520683206502,-3.514482036713467,30.32413383974507,1.020000457763679,-1.2803780241188676,-2.356001663208012,-5.8245888904152565,1.1125855639992324,-4.090295276811638,-0.6217080496043863,0.6120010375976648,55.42162399002315,30.982033238266382,1.7342936136036233,5,0.585002899169929,1.8550014495849751,1.2725009918212962,-1.9249992370605398,4.590000152587905,2,0.07112890236302483,-1.985912466016854,52.02000045776367,-1.3762355296206263,51.29999923706055,1.8318625895443283,53.36000061035156,0.07112890236302483
7367,2019-05-16,55.93000030517578,56.4000015258789,54.11999893188477,54.27000045776367,46057800.0,0.0665522839409316,-1.3265298178484775,2.4411751506244013,50.23517966204612,23.181003995918577,-2.3437263564021364,-0.7478879592059613,-1.7931135909670743,-6.860996160386591,28.537513694803568,3.960002899169922,-1.4791997152836274,1.1530000686645536,-2.284693440196193,4.5906935775253,-0.5658466857658198,2.871846823094927,-4.8699989318847585,91.19847926454936,62.68731743366004,1.7188467544303727,5,-2.1999988555908203,-1.6350002288818288,-2.147500991821289,-5.415000915527344,1.25,3,-0.021097806163726807,-1.487806920421638,52.43999862670898,-1.985912466016854,52.02000045776367,-1.3762355296206263,51.29999923706055,-0.021097806163726807
7368,2019-05-17,56.349998474121094,56.83000183105469,55.52000045776367,55.77999877929688,27299300.0,0.0075093539541146725,-1.4036803202956576,0.3433733416980877,51.01850586173783,25.720877753384876,-2.8414961684223172,-1.2351511473549266,-2.0956175281486438,-7.123388765332479,27.054009367311682,1.3100013732910156,-1.591192598258921,1.575498390197751,-1.8572943778304278,5.00829115822593,-0.14089799381633838,3.2918947742118405,-5.1831970977783115,91.681051666335,61.498887615695224,1.7163963840140877,5,-2.404996871948242,-2.0549983978271413,-2.462498664855957,-5.814998626708984,-0.26999664306640625,4,-0.01685886377935719,-1.3265298178484775,55.93000030517578,-1.487806920421638,52.43999862670898,-1.985912466016854,52.02000045776367,-0.01685886377935719
7369,2019-05-20,56.0099983215332,56.38999938964844,55.54999923706055,55.79999923706055,21004100.0,-0.0060337207062044484,-1.3662006640805493,0.36841964369370434,50.27371132226514,29.447951063119532,-2.5466991969371335,-0.9709211575574415,-1.632559116746151,-6.601091671610611,25.50798800103688,0.8400001525878906,-1.6449393436419157,1.2519983291625962,-2.152164285661833,4.656160943987025,-0.4500829782496183,2.9540796365748108,-4.616668927001946,84.95406615174096,51.99319549389798,1.7020813074122154,5,-2.0649967193603516,-1.7149982452392507,-1.8099985122680664,-5.209997177124023,0.5900001525878906,0,0.0007141745532237564,-1.4036803202956576,56.349998474121094,-1.3265298178484775,55.93000030517578,-1.487806920421638,52.43999862670898,0.0007141745532237564
7370,2019-05-21,56.52000045776367,56.75,56.13000106811523,56.68000030517578,18562300.0,0.009105555285017664,3.133336724184018,-0.7619073569482289,54.23422426482085,33.31880140206107,-2.878087003752661,-1.5750666209520006,-2.038441713804275,-6.958948609298055,23.885659763000074,0.7400016784667969,-1.6468831129359103,1.7705003738403349,-1.6141434840282969,5.155144231708967,0.07817844490602255,3.462822302774647,-4.909204165771477,93.96884863750824,55.15914292785641,1.692321928934315,5,-2.5749988555908203,-2.2250003814697195,-2.015000343322754,-5.380001068115234,-0.7900009155273438,1,-0.00690020145947956,-1.3662006640805493,56.0099983215332,-1.4036803202956576,56.349998474121094,-1.3265298178484775,55.93000030517578,-0.00690020145947956
7371,2019-05-22,55.68999862670898,56.29999923706055,55.66999816894531,56.22000122070313,19479200.0,-0.014685099510481026,-1.2105164532903234,3.312519371528115,53.32152095818095,37.47870807953076,-1.8998516043623326,-0.8841170289551528,-1.1192331480972868,-5.98710891526202,21.706006821402823,0.8500022888183594,-1.6047984590862683,0.9999986648559513,-2.266733630869645,4.2667309605815475,-0.6333674830068432,2.633364812718746,-3.870434113154282,57.93350609717436,14.566282662908435,1.6333661478627965,5,-1.7449970245361257,-1.3949985504150249,-0.9124984741210866,-4.234998703002923,-0.9599990844726491,2,0.030885280357651368,3.133336724184018,56.52000045776367,-1.3662006640805493,56.0099983215332,-1.4036803202956576,56.349998474121094,0.030885280357651368
7372,2019-05-23,54.18999862670898,55.0099983215332,53.93999862670898,54.90999984741211,22734200.0,-0.026934818405267458,1.326090922661021,1.3584862203732397,47.06802385093879,40.17401531432747,-0.22434967724576182,0.4715137592254095,0.44019806411241547,-4.350318122030039,19.8952779337609,1.75,-1.4130082551814525,-0.39300117492676634,-3.572581716780121,2.7865793669265884,-1.9827914458534437,1.196789095999911,-2.170016620454284,8.650509439715288,-34.29449013669926,1.589790270926676,5,-0.2449970245361257,1.9073486399179274e-06,1.1925010681152415,-2.2749996185302663,0.5500030517578196,3,0.052408197537545886,-1.2105164532903234,55.68999862670898,3.133336724184018,56.52000045776367,-1.3662006640805493,56.0099983215332,0.052408197537545886
7373,2019-05-24,54.36999893188477,54.66999816894531,54.06000137329102,54.56999969482422,13057600.0,0.0033216517759253605,2.050001430519625,0.27777836646461673,49.12836355062785,44.24189548635747,-0.2749266252457687,0.18191442760969068,0.3181101959146133,-4.400033839042528,18.52916431504279,0.6099967956542898,-1.2484279818526645,-0.13750076293944602,-3.258579549709488,2.983578023830596,-1.698040156324467,1.4230386304455749,-2.1576161326380827,15.302494484982649,-27.23155739243661,1.5605393933850218,5,-0.2649974822998118,-0.2649974822998118,1.12750053405761,-2.454999923706062,1.44000244140625,4,0.05168293964492077,1.326090922661021,54.18999862670898,-1.2105164532903234,55.68999862670898,3.133336724184018,56.52000045776367,0.05168293964492077
7374,2019-05-28,53.93000030517578,55.02999877929688,53.81999969482422,54.7400016784668,29769200.0,-0.008092673079876711,-1.3495068682895894,4.049991416964038,52.013419274894474,47.96301449540066,0.6452225187685627,0.47288902041627523,0.7972730519225877,-3.824918986279229,17.39430926111501,1.2099990844726634,-0.9997611960447372,-0.46749935150146626,-3.5016688099994653,2.5666701069965328,-1.9845840807504658,1.0495853777475332,-1.5329127446567696,3.7542866516856273,-40.522138335803504,1.5170847292489982,5,0.3299999237060547,0.1750011444091797,1.5949993133544922,-2.0150012969970703,2.549999237060547,1,0.039866521670917976,2.050001430519625,54.36999893188477,1.326090922661021,54.18999862670898,-1.2105164532903234,55.68999862670898,0.039866521670917976
7375,2019-05-29,53.18000030517578,53.54999923706055,52.86000061035156,53.54999923706055,19762100.0,-0.013906916294380567,2.7297330735207694,0.4567880303479846,48.8537521516083,50.68296676634671,1.7624088145601604,1.0590239693057129,1.5685360204277146,-2.9127739903707095,16.144114871822577,1.0699996948242188,-0.8193912573402358,-1.0789993286132784,-4.067319585453582,1.9093209282270251,-2.5731594570334337,0.4151607998068769,-0.6055961738353446,9.302320423608993,-36.71994972167816,1.4941601284201533,5,1.6650009155273438,0.9250011444091797,2.362499237060547,-1.2650012969970703,3.4199981689453125,2,0.06430985613613194,-1.3495068682895894,53.93000030517578,2.050001430519625,54.36999893188477,1.326090922661021,54.18999862670898,0.06430985613613194
7376,2019-05-30,53.56999969482422,53.77999877929688,53.34000015258789,53.43999862670898,12954300.0,0.007333572534983235,-1.6666743731721563,-0.351355252440917,52.60208662932398,50.94595642937757,1.73165924364924,0.538319240626862,1.2112173084527598,-3.166253629434955,14.542542992000646,0.5999984741211009,-0.3011610528510573,-0.5884998321533175,-3.5244994011759587,2.347499736869324,-2.056499616664638,0.8794999523580032,-0.8253716554952106,32.71887942733776,-15.303177731868352,1.46799978451132,5,1.2750015258789062,0.5350017547607422,2.0349998474121094,-1.6550006866455078,2.6199989318847585,3,0.040321072609989184,2.7297330735207694,53.18000030517578,-1.3495068682895894,53.93000030517578,2.050001430519625,54.36999893188477,0.040321072609989184
7377,2019-05-31,52.02999877929688,52.88000106811523,52.0099983215332,52.790000915527344,20480400.0,-0.028747450518953888,-1.1749985694939646,-5.846122245370675,45.10669079178948,50.2890880882722,2.972899089608667,1.949061622023983,2.768289755682318,-1.5019325057959847,14.302138186880187,1.5600013732910156,0.12773748319381895,-1.9830007553100515,-5.041786672478715,1.0757851618586116,-3.512393713894383,-0.45360779672571994,4.800003051757805,0.6622667129822023,-45.14196268806264,1.5293929585843316,5,2.3500003814697195,1.9150028228759695,3.6250009536743093,-0.11499977111817117,4.3100013732910085,4,0.05189315445484488,-1.6666743731721563,53.56999969482422,2.7297330735207694,53.18000030517578,-1.3495068682895894,53.93000030517578,0.05189315445484488
7378,2019-06-03,51.77999877929688,52.56999969482422,51.4900016784668,52.04999923706055,22380500.0,-0.004804920351054842,-1.5411877695549343,0.35526276163227827,52.03734905152336,50.485047835967556,2.8010302975289747,2.0555743652864535,3.0108864473588213,-1.1333924507802493,15.051970245789805,1.0799980163574219,0.4855709875330234,-2.075000762939446,-5.256178920006555,1.1061773941276627,-3.6655898414730004,-0.48441168440589166,4.9536029815673785,8.192015207076993,-40.69785653221028,1.5905890785335561,6,2.3400020599365163,2.1650028228759695,3.9950008392333913,0.5450000762939453,5.350002288818345,0,0.05716498588164143,-1.1749985694939646,52.02999877929688,-1.6666743731721563,53.56999969482422,2.7297330735207694,53.18000030517578,0.05716498588164143
7379,2019-06-04,53.22999954223633,53.63999938964844,52.40999984741211,52.47999954223633,21689300.0,0.028003105390554728,-1.7640458106880175,-2.7777730682830386,54.83612661011605,50.55192587433369,1.0227716720757556,0.5253991481135927,1.6088642784030327,-2.4513858904598465,15.777396570103267,1.8600006103515554,0.3769941787428053,-0.556999969482419,-3.7301577106152877,2.6161577716504496,-2.1435788400488534,1.0295789010840153,3.293858215332037,75.98253566080112,24.086984121425658,1.5865788705664328,6,0.6650009155273438,0.7150020599365234,2.5174999237060547,-0.9050006866455007,4.069999694824219,1,0.04846894332598195,-1.5411877695549343,51.77999877929688,-1.1749985694939646,52.02999877929688,-1.6666743731721563,53.56999969482422,0.04846894332598195
7380,2019-06-05,54.75,54.790000915527344,53.75,53.849998474121094,22521900.0,0.02855533478931549,1.1224435777066741,1.2000020345052083,58.48640933958672,51.12580236115655,-0.8657500542393493,-0.9404314080749359,0.15581661549532555,-3.8279227918109626,15.81785673689549,1.5600013732910156,0.24648916669839593,0.8980005264282198,-2.299258813791731,4.0952598666481705,-0.700629143681752,2.4966301965381916,1.5725035144043034,98.78785076438459,45.38282635521716,1.598629670109974,6,-1.489999771118164,-0.8049983978271484,0.9649991989135742,-2.4250011444091726,3.200000762939453,2,0.03159816515500147,-1.7640458106880175,53.22999954223633,-1.5411877695549343,51.77999877929688,-1.1749985694939646,52.02999877929688,0.03159816515500147
7381,2019-06-06,55.099998474121094,55.29999923706055,54.209999084472656,54.88999938964844,15927300.0,0.006392666193992591,2.573767416264352,0.2333319204848896,46.0362858916699,51.01116481012668,-1.4619846314729088,-1.2248521502264893,-0.13790058987888187,-4.034957802287778,15.974836499717071,1.0900001525878906,0.14424433479447174,1.166499137878418,-2.0725863051320985,4.4055845808889345,-0.4530435836268367,2.7860418593836727,1.029204966845711,94.75063277958444,44.22079940800404,1.6195427215052582,6,-1.7049980163574219,-1.1549968719482422,0.5575008392333984,-2.164999008178711,2.950000762939453,3,0.027223231243908463,1.1224435777066741,54.75,-1.7640458106880175,53.22999954223633,-1.5411877695549343,51.77999877929688,0.027223231243908463
7382,2019-06-07,55.93000030517578,56.29999923706055,55.02999877929688,55.40999984741211,17394900.0,0.015063554519779476,1.01587642786427,2.476203451407811,48.06986222217236,50.8935535514094,-2.256506675975942,-1.9160256193136576,-0.8979146427341078,-4.711247513161432,15.483529701943585,1.2700004577636648,-0.047649904758785055,1.8460008621215849,-1.4735197046776491,5.165521428920819,0.1862405787219643,3.5057611455212054,-4.439998626708984,92.30771060946363,45.042400843454175,1.659760283399617,6,-2.0349998474121094,-1.9849987030029297,-0.19750022888183594,-2.9450016021728516,1.6899986267089915,4,0.004648637942330502,2.573767416264352,55.099998474121094,1.1224435777066741,54.75,-1.7640458106880175,53.22999954223633,0.004648637942330502
7383,2019-06-10,56.41999816894531,56.6500015258789,55.959999084472656,56.13999938964844,16871000.0,0.008760912946467192,-1.1562596857639909,0.5384587169423761,51.85856641427879,50.87634767800766,-2.710130642632244,-2.2820223890746902,-1.3178802959371723,-5.056056839665686,15.484168963936435,0.7200012207031179,-0.16944095382667967,2.1829988479614286,-1.2751970995277446,5.641194795450602,0.453900874216842,3.9120968217060152,-4.83379653930664,94.57539467256161,49.926193000259296,1.7290979737445862,6,-2.349996566772461,-2.474996566772461,-0.8599977493286133,-3.0549983978271484,0.7900009155273438,0,-0.0014179017893243273,1.01587642786427,55.93000030517578,2.573767416264352,55.099998474121094,1.1224435777066741,54.75,-0.0014179017893243273
7384,2019-06-11,57.11000061035156,57.56000137329102,56.72999954223633,56.7400016784668,26723700.0,0.012229749446997396,-3.2563846748242193,1.3214305177111716,52.631578947368425,51.2961062108699,-3.2426074635643474,-2.6503196799094226,-1.9486986503759027,-5.5944263797141645,14.89362908534852,1.1400032043457102,-0.07020286741622073,2.582501220703122,-0.8124230826528418,5.977425524059086,0.8850390690251402,4.279963372381104,-5.321246984863279,88.18896061051137,47.72206977401525,1.6974621516779838,6,-2.5849990844726562,-2.7999992370605398,-1.640000343322754,-3.7450008392333984,0.6300010681152344,1,0.0003502093775156201,-1.1562596857639909,56.41999816894531,1.01587642786427,55.93000030517578,2.573767416264352,55.099998474121094,0.0003502093775156201
7385,2019-06-12,55.86000061035156,56.59000015258789,55.6500015258789,56.04999923706055,23183000.0,-0.021887585127663756,-2.0819789002357134,-0.513511284319487,50.730876904683456,51.08819401924317,-1.7572660323513318,-1.157217214017301,-0.6847348979756873,-4.202514547393747,14.21665989489608,1.4599990844726634,-0.04102754725449387,1.1405012130737333,-2.0875634155881144,4.368565841735581,-0.473531101257187,2.7545335274046536,-3.7249721199951153,49.25374324030402,10.542017533704836,1.6140323143309228,6,-1.3349990844726562,-1.5499992370605398,-0.46000003814697266,-2.4950008392333984,1.5,2,0.025778707679464885,-3.2563846748242193,57.11000061035156,-1.1562596857639909,56.41999816894531,1.01587642786427,55.93000030517578,0.025778707679464885
7386,2019-06-13,56.16999816894531,56.27000045776367,55.77999877929688,55.91999816894531,15785300.0,0.005549544489913627,1.1777630842784894,-1.3157989840785431,59.48275767570907,52.68553478412312,-1.8547112453867811,-1.2368590975604619,-0.9868724029416569,-4.380449993116173,13.855605934608256,0.49000167846678977,-0.009593518469309004,1.2639987945556612,-1.8380916387087467,4.366089227820069,-0.28704642207654274,2.815044011187865,-3.7094713056127944,45.05921821402965,2.4398215300321553,1.5510452166322037,6,-1.6449966430664062,-1.8599967956542898,-1.1224994659423828,-2.6149978637695312,1.5600013732910156,3,0.03168956118959332,-2.0819789002357134,55.86000061035156,-3.2563846748242193,57.11000061035156,-1.1562596857639909,56.41999816894531,0.03168956118959332
7387,2019-06-14,54.75,56.02000045776367,54.65999984741211,55.9900016784668,22530500.0,-0.025280367015044436,1.0923098592375884,-4.9600067138671875,51.626717389962415,52.639909043949686,-0.00928156411106329,0.09507844936652532,0.4136864760302785,-2.831314423544967,12.950076706630679,1.5099983215332031,0.10158071315345296,-0.09699935913086222,-3.1617470306971924,2.967748312435468,-1.6293731949140309,1.4353744766523064,-1.983504666069969,3.103451904585256,-41.19624708130061,1.532373835783166,6,0.2350006103515625,-0.43999862670897727,0.19499874114990234,-0.8150005340576172,2.9599990844726562,4,0.06027395866777252,1.1777630842784894,56.16999816894531,-2.0819789002357134,55.86000061035156,-3.2563846748242193,57.11000061035156,0.06027395866777252
7388,2019-06-17,55.4000015258789,55.47000122070313,54.86000061035156,54.9900016784668,20392600.0,0.011872173988655588,1.2181871146283125,-0.33064459067430263,56.18167071557178,52.789413944555875,-0.10257104826230545,-0.6637757732984682,-0.23280542590088515,-3.3579454592421314,11.738821400227694,0.7200012207031321,0.1525981575900559,0.6005020141601491,-2.3948242478668647,3.595828276187163,-0.8971611168533613,2.0981651451736596,-2.3458958295872065,25.517285831169172,-22.923390803467246,1.4976631310135085,6,0.25499916076660867,-1.0900001525878764,-0.8150024414062429,-1.3950023651122976,1.829998016357429,0,0.04007215423936139,1.0923098592375884,54.75,1.1777630842784894,56.16999816894531,-2.0819789002357134,55.86000061035156,0.04007215423936139
7389,2019-06-18,56.04999923706055,56.6500015258789,55.75,56.06999969482422,21173200.0,0.011732810347992784,-1.9032357302388883,-0.04878162245648072,62.17133010016901,53.198849584620575,-0.34697256041199154,-1.3814507614302727,-0.8739247667368346,-3.8819355903505937,10.71641954780474,1.25,0.47961025389810175,1.2484996795654268,-1.7502812803652148,4.2472806394960685,-0.250890800399894,2.7478901595307477,-2.725539800148894,69.84915664590655,15.77788886038779,1.499390479965321,6,-0.16499900817871094,-1.7399978637695241,-1.6049995422363281,-2.030000686645508,0.5699996948242259,1,0.02069580487425071,1.2181871146283125,55.4000015258789,1.0923098592375884,54.75,1.1777630842784894,56.16999816894531,0.02069580487425071
7390,2019-06-19,56.13000106811523,56.36999893188477,55.77000045776367,56.040000915527344,21096300.0,0.0014273297438651689,1.1052730205258692,-4.499904634750742,61.14983220980303,54.87813250885759,-0.23538883843433211,-1.5728070925737683,-0.9529622479483848,-3.8424883053919316,9.41793232729986,0.5999984741211009,0.7510086266496359,1.348001480102532,-1.6085018016068418,4.304504761811906,-0.1302501607521549,2.826253120957219,-2.5514091150208102,73.86934577038599,16.39087905930117,1.4782516408546855,6,-0.02000045776366477,-1.6599998474121023,-2.1300010681152273,-2.110002517700188,0.39999771118165484,2,0.028683423832431387,-1.9032357302388883,56.04999923706055,1.2181871146283125,55.4000015258789,1.0923098592375884,54.75,0.028683423832431387
7391,2019-06-20,57.40999984741211,57.540000915527344,56.68000030517578,57.0,20969800.0,0.022804182343477475,1.5671584005648012,4.55554613656629,73.97505486603507,57.756487247064555,-1.2887840816901104,-2.864189203510776,-2.2071092971368387,-4.98831463363048,8.75522625333856,1.4099998474121165,0.9317333431730503,2.5420001983642564,-0.6187236780609524,5.702724074789465,0.961638260151652,4.122362136576861,-3.5925233291058944,95.48607569787079,29.547568747250295,1.5803619382126048,6,-1.2999992370605469,-2.884998321533203,-3.5249996185302734,-3.3900012969970703,-0.4799995422363281,3,-0.0008709151226865552,1.1052730205258692,56.13000106811523,-1.9032357302388883,56.04999923706055,1.2181871146283125,55.4000015258789,-0.0008709151226865552
7392,2019-06-21,57.02999877929688,58.1500015258789,56.97999954223633,57.40999984741211,57588800.0,-0.006619074536234448,-3.875012914351988,-0.9268322183868304,73.1277564132296,60.11973058028131,-0.8228729776371893,-2.3826742334650746,-1.8257713876789694,-4.478341743520254,9.690183690578488,1.170001983642571,0.9409156820433964,2.0199991226196374,-1.2652024034856382,5.305200648724913,0.3773983595669961,3.662599885672279,-2.9879707696915787,65.9573727990134,-6.9847131878280635,1.6426007630526387,6,-0.6249980926513743,-2.2099971771240305,-3.3699979782104563,-3.010000228881843,-0.55999755859375,4,0.012274255267800571,1.5671584005648012,57.40999984741211,1.1052730205258692,56.13000106811523,-1.9032357302388883,56.04999923706055,0.012274255267800571
7393,2019-06-24,57.18000030517578,57.290000915527344,56.68999862670898,57.25,17794100.0,0.0026302214464251072,6.999949137887283,0.1842092054409511,69.65174658110107,62.01086031736272,-0.954060595022014,-2.436272536500013,-1.9655730966117702,-4.508155057783476,10.59227640644242,0.6000022888183665,1.1359763718544826,2.029500579833986,-1.3785117925705208,5.437512952238492,0.32549439363172894,3.7335067660362427,-2.8093344142685908,59.58330816694394,-12.438231334539154,1.7040061862022549,6,-0.7749996185302734,-2.3599987030029297,-3.167499542236328,-3.160001754760742,-1.779998779296882,0,0.009268953768244437,-3.875012914351988,57.02999877929688,1.5671584005648012,57.40999984741211,1.1052730205258692,56.13000106811523,0.009268953768244437
7394,2019-06-25,56.08000183105469,57.20000076293945,56.0099983215332,57.06000137329102,25520600.0,-0.019237468839634175,-1.1249919108455977,14.000054495912908,56.90551511103823,62.69693122917992,-0.017357719583046105,-1.2300056699668787,-0.8901908300541095,-3.3024056105446817,11.080691876801712,1.19000244140625,1.2284047027402707,0.8220020294189467,-2.5594437707188575,4.203447829556751,-0.868720870649959,2.5127249294878524,-1.4069890893497572,13.0252619397567,-53.31330601636341,1.6907229000689032,6,0.3249988555908203,-1.260000228881836,-1.960000991821289,-2.0600032806396484,-0.69000244140625,1,0.02050637791785559,6.999949137887283,57.18000030517578,-3.875012914351988,57.02999877929688,1.5671584005648012,57.40999984741211,0.02050637791785559
7395,2019-06-26,56.599998474121094,57.04999923706055,56.36000061035156,56.540000915527344,19286100.0,0.009272407740515742,-2.285722070844687,-0.061222027162213796,57.65306479928066,62.49363202068787,-0.47086309285369055,-1.5606635814648513,-1.4379730605885612,-3.7133522658700855,11.845528221300484,0.9699974060058594,1.2482388221603742,1.1709987640380888,-2.1124651875778326,4.45446271565401,-0.4707332117698755,2.812730739846053,-1.6488266296822474,27.570059305975786,-33.72154818317712,1.6417319758079612,6,-0.19499778747558594,-1.7799968719482422,-2.4799976348876953,-2.5799999237060547,-3.3499984741210938,2,0.00035336498768323565,-1.1249919108455977,56.08000183105469,6.999949137887283,57.18000030517578,-3.875012914351988,57.02999877929688,0.00035336498768323565
7396,2019-06-27,55.72999954223633,57.25,55.47000122070313,56.93999862670898,23959900.0,-0.015371006278075305,-1.0578071390140944,-20.167472024414938,48.983735188476814,62.19996733163392,0.3689582970427523,-0.5486767119510887,-0.6190148279460601,-2.7384148952643628,12.59263563511251,1.779998779296868,1.179328814929633,0.19299983978271484,-2.9729982518681126,3.3589979314335423,-1.3899992060426953,1.775998885608125,-0.5229213232822758,9.701428803238294,-45.697781822987054,1.5829990458254124,6,0.7750015258789062,-0.9099979400634766,-1.6099987030029297,-1.710000991821289,-4.360000610351555,3,0.014354911961810712,-2.285722070844687,56.599998474121094,-1.1249919108455977,56.08000183105469,6.999949137887283,57.18000030517578,0.014354911961810712
7397,2019-06-28,54.72999954223633,55.97999954223633,54.02999877929688,55.90999984741211,103123400.0,-0.01794365706466816,1.9545472935872505,0.9752076016570358,41.835751213793046,60.60597627588073,1.5263331094853854,0.699853830398105,0.33790428661902183,-1.6367890061819281,12.412696940408185,1.950000762939446,1.200441818512381,-0.942000198364255,-3.679633720421087,1.7956333236925772,-2.3108169593926675,0.4268165626641576,3.420001983642571,21.472401970535408,-27.774510956712554,1.368816761028416,6,1.3600006103515625,0.09000205993652344,-0.6099987030029297,-0.4349994659423757,-2.1300010681152344,4,0.040197346635123976,-1.0578071390140944,55.72999954223633,-2.285722070844687,56.599998474121094,-1.1249919108455977,56.08000183105469,0.040197346635123976
7398,2019-07-01,54.7400016784668,55.349998474121094,54.22999954223633,55.2599983215332,28410000.0,0.0001827541807806199,2.200010899182561,0.4406750072737853,37.74560333200388,57.892006634973484,1.5789030218476299,0.9728566764295223,0.2811478382996384,-1.5475881575080592,11.893859079835513,1.1199989318847656,1.0818384376698162,-1.079998207092288,-3.176732270346591,1.0167358561620148,-2.1283652387194394,-0.03163117546513661,3.327599792480463,22.04977111825066,-21.3512329466242,1.0483670316271505,7,1.3499984741210938,0.07999992370605469,-0.6725006103515625,-0.44500160217284446,-2.4000015258789062,0,0.03160393659463234,1.9545472935872505,54.72999954223633,-1.0578071390140944,55.72999954223633,-2.285722070844687,56.599998474121094,0.03160393659463234
7399,2019-07-02,55.81000137329102,55.91999816894531,54.77999877929688,54.83000183105469,20307100.0,0.019546943040104736,-1.1110989449591657,-1.8846266707748425,49.736568659569244,56.62386624050307,0.5266638074256846,0.11178601600555993,-0.8222023317694962,-2.498701386593247,12.066513307579102,1.1799964904785156,1.1966078433490281,-0.1389986038207951,-1.8460473310552175,1.5680501234136273,-0.9925229674380063,0.7145257597964161,2.1768480438232274,55.27956270791289,12.09761742497443,0.8535243636172113,7,0.2799987792968679,-0.9899997711181712,-1.7049999237060618,-1.5150012969970703,-2.6500015258789134,1,-0.007346350785225719,2.200010899182561,54.7400016784668,1.9545472935872505,54.72999954223633,-1.0578071390140944,55.72999954223633,-0.007346350785225719
7400,2019-07-03,56.47999954223633,56.540000915527344,55.540000915527344,55.77000045776367,13866800.0,0.012004983917917267,1.409633238349113,0.7244892001198853,51.57361188513146,54.134817020402664,-0.09886244693703361,-0.44476277844515266,-1.5297363764463228,-3.052533993015807,12.529522676341387,1.0,1.2216138399533918,0.44449958801269673,-1.1800675685079582,2.0690667445333517,-0.36778399024763075,1.2567831662730242,1.4277128621215738,76.08695137092106,31.773387302266443,0.8122835782603268,7,-0.3899993896484375,-1.6599979400634766,-2.2974987030029297,-2.1849994659423757,-4.049999237060547,2,-0.01929886971356609,-1.1110989449591657,55.81000137329102,2.200010899182561,54.7400016784668,1.9545472935872505,54.72999954223633,-0.01929886971356609
7401,2019-07-05,56.599998474121094,56.72999954223633,55.709999084472656,56.0,14273900.0,0.0021246269981824994,1.3720924043221376,0.8450693631059197,60.81871031931935,52.76714523219041,-0.38648637367564476,-0.4707596861927428,-1.6927759781493208,-3.060717477874782,12.73411162005586,1.0200004577636719,1.116982978138907,0.4894985198974595,-1.0911264849600713,2.0701235247549903,-0.3008139825313023,1.2798110223262213,1.2301596577355909,95.1851469858955,43.77266374271051,0.7903125024287643,7,-0.9399986267089844,-1.7799968719482422,-2.124997138977051,-2.3049983978271413,-5.05999755859375,4,-0.05918725378858081,1.409633238349113,56.47999954223633,-1.1110989449591657,55.81000137329102,2.200010899182561,54.7400016784668,-0.05918725378858081
7402,2019-07-08,56.18999862670898,56.47999954223633,55.959999084472656,56.25,15835100.0,-0.007243813753803896,1.0,-0.1000025431379898,54.75329540055498,51.11176176768529,-0.12088335766714664,-0.04245962419238225,-1.313737607968747,-2.5451009171672325,12.35198622331576,0.6399993896484375,1.013270449529557,0.0664987564086843,-1.51215110895226,1.6451486217696285,-0.7228261762717878,0.8558236890891564,1.564156318096508,78.39996337890597,22.732397200778458,0.7893249326804733,7,-0.5499992370605398,-1.3699970245361257,-1.7149972915649343,-1.8949985504150249,-3.469997406005845,0,-0.08578038463473281,1.3720924043221376,56.599998474121094,1.409633238349113,56.47999954223633,-1.1110989449591657,55.81000137329102,-0.08578038463473281
7403,2019-07-09,56.34000015258789,56.68999862670898,56.040000915527344,56.36999893188477,19564000.0,0.0026695413693711423,-1.063493793521019,0.4999682115837581,51.85660055173923,50.550771261096514,-0.449879135736694,-0.20950302236546747,-1.4790888497424177,-2.581314058205905,11.80402850137844,0.6499977111816335,0.6297378298873184,0.2205001831054716,-1.3553894927464896,1.7963898589574328,-0.5674446548205125,1.0084450210314557,1.339671668907421,80.00003912508478,25.04709624669904,0.7879448379259807,7,-0.7000007629394531,-1.519998550415039,-2.177499771118164,-2.045000076293938,-5.729999542236328,1,-0.0663827062182748,1.0,56.18999862670898,1.3720924043221376,56.599998474121094,1.409633238349113,56.47999954223633,-0.0663827062182748
7404,2019-07-10,57.13000106811523,57.6500015258789,56.599998474121094,56.68999862670898,19362600.0,0.014022025441742025,-2.3870916138559584,-14.667344862661837,55.868546913183366,50.3524914959746,-1.201639626139908,-1.0518580353542717,-2.2836355596692712,-3.266148028165965,10.964243771378843,1.3100013732910085,0.28134726543818545,1.0095010757446232,-0.569058243083461,2.5880603945727074,0.22022141633058112,1.7987807351586653,-3.100002288818345,75.35543567084407,21.85364059962879,0.7892796594140424,7,-1.2900009155273366,-1.8500003814697195,-3.0974998474121023,-2.835000991821275,-10.880001068115227,2,-0.08384387932736592,-1.063493793521019,56.34000015258789,1.0,56.18999862670898,1.3720924043221376,56.599998474121094,-0.08384387932736592
7405,2019-07-11,57.29999923706055,57.61999893188477,56.91999816894531,57.36999893188477,15994600.0,0.0029756374193417034,1.4561443428678145,-0.1590893327784875,49.25775526824904,50.38293817150484,-1.4101978525815824,-1.1683453950697356,-2.4607011965726997,-3.3453691885751766,10.913329991056896,0.7000007629394602,-0.010889397517047428,1.107499313354495,-0.550398148554855,2.765396775263845,0.27855058239982355,1.9364480443091665,-3.1976004028320233,81.9586676105084,32.372696884190425,0.8289487309546745,7,-1.4599990844726562,-1.3499984741210938,-3.379998207092285,-3.0049991607665945,-10.34000015258789,3,-0.07225129921067719,-2.3870916138559584,57.13000106811523,-1.063493793521019,56.34000015258789,1.0,56.18999862670898,-0.07225129921067719
7406,2019-07-12,57.95000076293945,57.9900016784668,57.56999969482422,57.58000183105469,13660400.0,0.011343831318212372,-1.1538386298502499,-5.28572207084415,55.9895989847337,51.95558792383158,-1.9133887920055912,-1.7688457935177553,-3.098434835395352,-3.9034051848451057,10.944777910867026,0.69000244140625,-0.049837952908085015,1.6685007095336886,-0.16601321614589892,3.503014635213276,0.7512437466938948,2.5857576723734823,-3.7766498748779185,98.02951406832246,48.42771719823929,0.9172569628397932,7,-1.8400001525878906,-1.8600006103515625,-4.347499847412109,-3.6550006866455007,-9.450000762939453,4,-0.0952545364122559,1.4561443428678145,57.29999923706055,-2.3870916138559584,57.13000106811523,-1.063493793521019,56.34000015258789,-0.0952545364122559
7407,2019-07-15,58.04999923706055,58.22999954223633,57.86999893188477,58.0,8809700.0,0.0017255991855835706,-1.3225742939765572,0.13513346323961523,55.70117745756957,53.95065171556111,-1.668365994443029,-1.6958896101983214,-3.1641181213937415,-3.9096036406045442,11.837713356794326,0.3600006103515554,-0.1355987407435748,1.603499221801755,-0.24459758487088124,3.451596028474391,0.6794508184654404,2.5275476251380695,-3.7239823173827986,91.7808028288001,41.64707232271921,0.9240484033363175,7,-1.5450000762939453,-1.9200000762939453,-4.379998207092285,-3.7549991607665945,-10.119998931884766,0,-0.11214467540211548,-1.1538386298502499,57.95000076293945,1.4561443428678145,57.29999923706055,-2.3870916138559584,57.13000106811523,-0.11214467540211548
7408,2019-07-16,57.61999893188477,58.2599983215332,57.459999084472656,58.13000106811523,11501100.0,-0.007407412761880838,1.0779291553133514,-10.200198367284372,61.06320508232028,55.20916687364455,-0.8793488860080245,-1.1500065272670952,-2.7040917643670426,-3.383838679341906,12.639279760007726,0.7999992370605469,-0.05762415534755405,1.0624990463256907,-0.7876198561050103,2.9126179487563917,0.13743959511034376,1.9875584975410376,-3.059743054853513,61.445816356780355,6.344726677695668,0.9250594512153497,7,-0.7199993133544993,-1.4750003814697337,-3.699997901916511,-3.3249988555908203,-8.8499984741211,1,-0.08503987854935835,-1.3225742939765572,58.04999923706055,-1.1538386298502499,57.95000076293945,1.4561443428678145,57.29999923706055,-0.08503987854935835
7409,2019-07-17,57.209999084472656,57.790000915527344,57.18999862670898,57.56999969482422,9266900.0,-0.007115582350093352,-1.999999999999929,0.7058805929959656,54.452560191481126,55.52905001879451,-0.2792400911592239,-0.6837002126751486,-2.256927803814129,-2.8906630995390543,12.665113207001822,0.6000022888183665,0.19422653113210941,0.5944992065429702,-1.261352596264949,2.4503510093508893,-0.3334266948609894,1.5224251079469298,-2.353763811881244,21.641856903320207,-35.41569849143934,0.9279259014039607,7,-0.22500038146972656,-1.0650005340576172,-3.2024974822998047,-2.914999008178704,-9.029998779296875,2,-0.11536442194966579,1.0779291553133514,57.61999893188477,-1.3225742939765572,58.04999923706055,-1.1538386298502499,57.95000076293945,-0.11536442194966579
7410,2019-07-18,57.7400016784668,57.790000915527344,56.9000015258789,57.04999923706055,10287400.0,0.009264160155143086,1.253160400591054,-1.9166701987877761,65.4377993598811,56.04228213441249,-0.683603628339192,-1.1456386688385436,-2.7060901543374882,-3.34442127145514,12.595840529231939,0.8899993896484446,0.5265986370647084,1.044001770019534,-0.862169548190657,2.9501730882297252,0.09091611091443497,1.9970874291246332,-2.611465361960043,61.764862628501106,-1.2299280120854377,0.953085659105097,7,-0.6300029754638672,-1.5950031280517578,-3.322500228881836,-3.430000305175774,-11.130001068115234,3,-0.19899552034048185,-1.999999999999929,57.209999084472656,1.0779291553133514,57.61999893188477,-1.3225742939765572,58.04999923706055,-0.19899552034048185
7411,2019-07-19,57.36000061035156,58.06999969482422,57.31999969482422,57.81000137329102,13882400.0,-0.0065812444937449754,-1.8301748274397749,-0.6521727111897494,72.32597315205862,57.99480188457956,-0.2061364362191398,-0.8111642929970628,-2.248642510844114,-2.8958385987593687,11.938187652235971,0.75,0.6475952144155315,0.6665006637573256,-1.235855173306227,2.5688565008208784,-0.2846772547744507,1.617678582289102,-1.9809473334426926,33.82354178646094,-33.00155035138177,0.9511779185317765,7,-0.21000099182128906,-1.2150020599365234,-2.9424991607666016,-3.0499992370605398,-10.260002136230469,4,-0.1813110428036162,1.253160400591054,57.7400016784668,-1.999999999999929,57.209999084472656,1.0779291553133514,57.61999893188477,-0.1813110428036162
7412,2019-07-22,57.72999954223633,58.0099983215332,57.36999893188477,57.459999084472656,10485600.0,0.006450469455155261,-1.8444369092528028,-0.5999999999999905,73.9199829101562,60.44628881329256,-0.3740486082594998,-1.1868842138480034,-2.517567711834843,-3.2009546748695357,10.930540249690083,0.6499977111816406,0.7160528990987345,1.0014995574951158,-0.9519938916497566,2.954993006639988,0.024752832922679602,1.978246282067552,-2.1204706617575084,61.02940970225678,-10.98608096496151,0.9767467245724354,7,-0.3000011444091797,-1.585000991821289,-3.312498092651367,-3.4199981689453054,-10.939998626708984,0,-0.15988220362765615,-1.8301748274397749,57.36000061035156,1.253160400591054,57.7400016784668,-1.999999999999929,57.209999084472656,-0.15988220362765615
7413,2019-07-23,57.709999084472656,58.099998474121094,57.47999954223633,58.06000137329102,12692200.0,-0.00034644825779084343,1.8837394984075726,-1.2963025756227393,68.2692060809199,61.82413983192995,-0.15564465357340396,-1.18594577367476,-2.4088267728551784,-3.118403051093665,10.13371546753493,0.6199989318847656,0.6860193400535195,0.9549991607666044,-1.0382574774970408,2.9482557990302496,-0.04162915836521819,1.951627479898427,-1.8884326487094825,67.49996821077546,-6.358522856284324,0.996628319131824,7,-0.12999916076660156,-1.5650005340576172,-3.062498092651367,-3.3999977111816335,-10.840000152587884,1,-0.1694680113403132,-1.8444369092528028,57.72999954223633,-1.8301748274397749,57.36000061035156,1.253160400591054,57.7400016784668,-0.1694680113403132
7414,2019-07-24,57.22999954223633,57.68000030517578,57.11000061035156,57.58000183105469,18177000.0,-0.008317441515355628,1.0727290382094479,0.9999999999999797,57.485026748554425,62.73828110751944,0.379991563682772,-0.6486294223002531,-1.7774245877978814,-2.5722603016896173,9.699339742845106,0.5999984741210938,0.7477979280034859,0.41749973297119425,-1.560056951912017,2.3950564178544056,-0.5712786094704114,1.4062780754128,-1.2133585556115491,27.499904632326256,-44.17332019637943,0.9887783424416052,7,0.35000038146972656,-1.085000991821289,-2.2474985122680664,-2.9199981689453054,-9.959999084472656,2,-0.1478245527195765,1.8837394984075726,57.709999084472656,-1.8444369092528028,57.72999954223633,-1.8301748274397749,57.36000061035156,-0.1478245527195765
7415,2019-07-25,56.61999893188477,57.5,56.36999893188477,57.36000061035156,15127200.0,-0.01065875616338885,1.2156873744796728,2.1142766836328555,50.18182221719768,62.092972577793205,0.9872054853276424,-0.03905602362859639,-1.0431993430411737,-1.8950003218777098,9.044453693093288,1.1300010681152273,0.8240004105919994,-0.19350090026854616,-2.170625307002439,1.7836235064653465,-1.1820631036354925,0.7950613030984002,-0.4238893584673207,14.450870875770994,-52.00731451563829,0.9885622033669449,7,0.6949996948242116,-0.47500038146973367,-1.522498130798347,-2.30999755859375,-9.80999755859375,3,-0.14906391356281223,1.0727290382094479,57.22999954223633,1.8837394984075726,57.709999084472656,-1.8444369092528028,57.72999954223633,-0.14906391356281223
7416,2019-07-26,56.52999877929688,56.84000015258789,56.36999893188477,56.68000030517578,15243000.0,-0.0015895470555582492,-1.0000000000000302,0.20270430492764213,53.28185214451372,61.82415865412033,0.9550268718882009,0.12010912231252036,-0.8409989906593154,-1.7398167069988162,9.047054881119463,0.4700012207031179,0.798958668734862,-0.32350101470946413,-2.239761045319753,1.5927590159008247,-1.2816310300146085,0.6346290005956803,-0.1687781060301674,9.248548540381817,-53.39821061593989,0.9581300153051455,7,0.7849998474121023,-0.38500022888184304,-1.2399978637695384,-2.2199974060058594,-10.029998779296882,4,-0.17548201633038674,1.2156873744796728,56.61999893188477,1.0727290382094479,57.22999954223633,1.8837394984075726,57.709999084472656,-0.17548201633038674
7417,2019-07-29,56.93000030517578,57.1500015258789,56.540000915527344,56.68999862670898,12051100.0,0.007075916053714604,-1.2592736494839272,-1.5999949137888418,55.432778130209655,61.198555659441375,0.424038146646744,-0.11238514870525762,-1.2343493377478794,-2.0775548538166575,9.156732229965192,0.620002746582017,0.8399877702132628,-0.03349952697753622,-1.6684370432108722,1.6014379892557997,-0.8509682850942042,0.7839692311391318,-0.5600013732910085,32.370030142731174,-26.921631570804514,0.8174687581166689,7,0.30499839782714844,-0.7850017547607422,-1.6124992370605469,-2.6199989318847585,-9.610000610351562,0,-0.17266822024170958,-1.0000000000000302,56.52999877929688,1.2156873744796728,56.61999893188477,1.0727290382094479,57.22999954223633,-0.17266822024170958
7418,2019-07-30,56.47000122070313,56.9000015258789,56.349998474121094,56.849998474121094,9623400.0,-0.0080800822414685,1.291663355320709,-1.5833108161804845,43.529416164585534,59.98487298978631,0.786459698591095,0.5100152776677831,-0.7864470389699889,-1.551267679737407,9.20322751341427,0.5800018310546875,0.7537556575463213,-0.579998588562006,-1.8652837429713003,0.7052865658472882,-1.2226411657666532,0.06264398864264109,1.789997100830071,9.02275047898818,-46.24433314019063,0.6426425772046487,7,0.7549972534179616,-0.32500267028809304,-0.8575000762939524,-1.8649997711181712,-8.05000305175782,1,-0.1714184539742296,-1.2592736494839272,56.93000030517578,-1.0000000000000302,56.52999877929688,1.2156873744796728,56.61999893188477,-0.1714184539742296
7419,2019-07-31,55.4000015258789,56.83000183105469,54.9000015258789,56.33000183105469,17441200.0,-0.0189481082290458,1.0000000000000073,2.447386913486121,34.16669580669662,56.51030592832137,1.7575342525353363,1.6313648215995613,0.2697338687973527,-0.41701612934487997,10.096640527001288,1.9300003051757884,0.6253284113494999,-1.6294982910156293,-3.0077728323709323,-0.25122374966032623,-2.3186355616932772,-0.9403610203379813,2.8217967987060604,19.230780516862385,-31.310846442536967,0.6891372706776506,7,1.0999984741211009,0.7449970245361399,0.21249961853028054,-0.7950000762939382,-6.5600013732910085,2,-0.1539711617157542,1.291663355320709,56.47000122070313,-1.2592736494839272,56.93000030517578,-1.0000000000000302,56.52999877929688,-0.1539711617157542
7420,2019-08-01,55.38999938964844,56.88999938964844,55.15999984741211,55.84000015258789,19020600.0,-0.00018054397030642377,-2.802197433672464,0.4838716293263948,26.119409889594436,51.37624334360313,1.5635573579365456,1.6395821423681909,0.2490746701920017,-0.3557400540025668,10.700912284851656,1.7299995422363281,0.4732467208444078,-1.5850004196166978,-3.130785824574815,-0.03921501465858057,-2.35789312209576,-0.8121077171376356,2.6989270629882824,21.777682834201705,-21.816975694125176,0.7728927024790602,8,1.1100006103515625,0.7549991607666016,0.2225017547607422,-0.7849979400634766,-6.80999755859375,3,-0.14659684097057912,1.0000000000000073,55.4000015258789,1.291663355320709,56.47000122070313,-1.2592736494839272,56.93000030517578,-0.14659684097057912
7421,2019-08-02,53.25,54.31999969482422,52.58000183105469,54.22000122070313,29021900.0,-0.038635122101993935,1.9743599775682408,2.155554613656609,17.567596129012912,45.1148670345872,3.41876190171935,3.7057348056538686,2.359671108365035,1.8199373280549267,11.793286751877746,2.80999755859375,0.3432600682038185,-3.557499885559082,-5.829701347633247,-1.2852984234849174,-4.693600616596164,-2.4213991545219997,4.711369455566405,14.6607924220241,-21.895202142773456,1.136100731037083,8,2.0900001525878906,2.1700000762939453,2.3625011444091797,1.355001449584961,-4.040000915527344,4,-0.12093894134664751,-2.802197433672464,55.38999938964844,1.0000000000000073,55.4000015258789,1.291663355320709,56.47000122070313,-0.12093894134664751
7422,2019-08-05,51.36999893188477,52.540000915527344,50.93999862670898,52.38999938964844,29931800.0,-0.035305184377750765,1.4242394467547812,1.0515455403492062,14.689289889205682,39.16154301328563,4.80725647131591,5.487463871253553,4.236174104823164,3.71802096059762,13.201879593394422,2.3100013732910227,0.01736927091509699,-5.196500968933101,-8.522546875310567,-1.870455062555635,-6.859523922121838,-3.5334780157443646,6.268488466210933,7.21476671153438,-25.110833886474587,1.6630229531887335,8,2.94000053405761,3.229999542236321,4.29250240325927,3.235002517700188,-1.3400001525878906,0,-0.09480239503882915,1.9743599775682408,53.25,-2.802197433672464,55.38999938964844,1.0000000000000073,55.4000015258789,-0.09480239503882915
7423,2019-08-06,52.599998474121094,52.72999954223633,51.599998474121094,51.95000076293945,20708400.0,0.023943927736250536,1.4835192474565186,-0.6372523720300582,26.163403070849114,35.6813626046517,3.1024288673418,4.177066880138753,3.0110942347786533,2.511044851215594,14.469136678968125,1.3600006103515554,-0.32000100563487877,-3.779501342773436,-7.550016100821075,-0.008986584725796831,-5.664758721797256,-1.8942439637496165,4.502609822263672,27.89915352199101,-5.539191000774267,1.8852573790238185,8,1.6200008392333984,2.0,2.8550024032592773,2.005002975463867,-2.6699981689453125,1,-0.10038020784153834,1.4242394467547812,51.36999893188477,1.9743599775682408,53.25,-2.802197433672464,55.38999938964844,-0.10038020784153834
7424,2019-08-07,52.34000015258789,52.4900016784668,51.209999084472656,51.83000183105469,24128600.0,-0.004942934012842626,2.160494873714897,0.7846155651934058,21.276592290903807,32.469670390619044,2.900894677326221,4.279207956345516,3.2872770992864275,2.7854435926908323,15.21669747375826,1.3899993896484375,-0.7473787034648325,-3.799999618530272,-7.958359930237741,0.35836069317719677,-5.879179774384006,-1.7208194626765376,4.269599370222814,23.529434392665102,-6.064483985321974,2.079180155853733,8,1.7049999237060476,2.259998321533203,3.1150007247924805,2.2650012969970703,-2.3100013732910085,2,-0.07489495552568814,1.4835192474565186,52.599998474121094,1.4242394467547812,51.36999893188477,1.9743599775682408,53.25,-0.07489495552568814
7425,2019-08-08,53.15999984741211,53.36000061035156,52.59000015258789,52.790000915527344,26093500.0,0.01566678816266065,1.0,0.7254904894048305,28.658533039580902,29.733746045626518,1.7192805806728373,3.302466266526622,2.517502546573624,1.9798089948168638,15.69705190287404,1.0200004577636719,-1.1229370645195402,-2.7729999542236357,-7.097097263767225,1.5510973553199534,-4.93504860899543,-0.6109512994518411,2.996031603710456,65.68048873253909,35.10878919303229,2.162048654771794,8,0.8850002288818288,1.4399986267089844,2.2950010299682617,1.4450016021728516,-3.200000762939453,3,-0.08126410284469787,2.160494873714897,52.34000015258789,1.4835192474565186,52.599998474121094,1.4242394467547812,51.36999893188477,-0.08126410284469787
7426,2019-08-09,52.43000030517578,52.86999893188477,52.040000915527344,52.77999877929688,17425000.0,-0.013732120848978235,2.1320752000920717,-0.9459445526996986,24.01961352631703,26.243394422971786,2.018836136202573,3.7921426224436487,3.2777073365381,2.7232679405957896,16.05112441495917,1.1199989318847656,-1.443745131880867,-3.22699947357178,-7.710743812685138,1.2567448655415774,-5.468871643128459,-0.9851273040151014,3.3087485199936992,61.57026682366824,33.411593063868835,2.2418721695566806,8,1.489999771118157,2.1699981689453125,3.02500057220459,2.1750011444091797,-3.020000457763672,4,-0.07343121212496029,1.0,53.15999984741211,2.160494873714897,52.34000015258789,1.4835192474565186,52.599998474121094,-0.07343121212496029
7427,2019-08-12,51.540000915527344,52.36000061035156,51.34000015258789,52.27000045776367,16388300.0,-0.01697500256471629,1.2417596237282593,2.0857220708446444,22.13189548762989,23.865892125532266,2.306402055065007,4.39474349625921,4.2378392980311546,3.622486479440944,16.37739983890631,1.0900001525878906,-1.7280662231388817,-3.791498947143552,-8.484114758864735,0.9011168645776308,-6.137806853004143,-1.4451910412829605,3.8148478937652968,15.348911481343483,-7.509765379385465,2.346307905860593,8,2.374998092651367,3.05999755859375,3.6999998092651367,3.065000534057617,-2.200000762939453,0,-0.045207640466935484,2.1320752000920717,52.43000030517578,1.0,53.15999984741211,2.160494873714897,52.34000015258789,-0.045207640466935484
7428,2019-08-13,52.72000122070313,53.06999969482422,51.20000076293945,51.47000122070313,21499500.0,0.022894844474484533,-1.089383212783262,-1.7123298408799936,30.841129370737022,23.496384743758977,0.6018107639936758,2.9816987652258007,3.1511887333218382,2.4478028962906464,16.880751254521655,1.8699989318847656,-2.0286325222952826,-2.3664987564086815,-7.0676800924180085,2.3346825796006456,-4.717089424413345,-0.015908088404017917,2.2816595739828145,70.37039653427698,46.11189180364437,2.350590668004665,8,1.1949977874755788,1.8799972534179616,2.5099992752075124,1.8850002288818288,-3.530002593994155,1,-0.05102432433840476,1.2417596237282593,51.540000915527344,2.1320752000920717,52.43000030517578,1.0,53.15999984741211,-0.05102432433840476
7429,2019-08-14,50.61000061035156,52.11999893188477,50.13000106811523,52.11999893188477,28688100.0,-0.04002277241076724,1.6357616897864464,-1.2079986572265682,27.35494305119998,23.633666206159596,2.1913378887265083,4.818962488988873,5.285200351937121,4.570065184204161,17.841783672905613,2.590000152587905,-2.4642733325380775,-4.146499443054196,-9.137692790719008,0.8446939046106152,-6.642096116886606,-1.650902769221787,4.066727210896225,14.860669048392522,-10.198972611828237,2.4955966738324062,8,1.614999771118164,3.5849990844726562,4.619999885559082,3.9950008392333984,-1.0100021362304688,2,-0.01343608569403365,-1.089383212783262,52.72000122070313,1.2417596237282593,51.540000915527344,2.1320752000920717,52.43000030517578,-0.01343608569403365
7430,2019-08-15,46.25,47.93999862670898,46.0,47.36000061035156,61129100.0,-0.08614899343549476,-1.4099352686398745,0.735100559068502,20.695558031024717,23.981217528605345,5.720003915023447,8.72116357431058,9.570041782678771,8.917258469836447,19.602709807667548,4.6100006103515625,-2.9455561628207505,-7.931999969482419,-14.005069196014901,-1.858930742949937,-10.96853458274866,-4.895465356216178,7.972055145934533,3.536068045137529,-22.551836124098887,3.0365346132662423,8,3.4300003051757812,5.879999160766602,9.3100004196167,8.355001449584961,3.1699981689453125,3,0.08172970333614882,1.6357616897864464,50.61000061035156,-1.089383212783262,52.72000122070313,1.2417596237282593,51.540000915527344,0.08172970333614882
7431,2019-08-16,46.959999084472656,47.36000061035156,46.4000015258789,46.41999816894531,24471800.0,0.015351331556165526,-2.3103747648675457,-0.4864870437830779,22.072823325005828,24.80161013258314,4.4968270314652585,7.580742002265666,8.780300927327808,8.19046707383275,21.23818950769892,1.1100006103515625,-3.305891128191135,-6.702000808715823,-13.380164972088203,-0.023836645343443763,-10.041082890402016,-3.36291872702963,6.275409443949734,13.57848834386017,-11.230844110420305,3.339082081686191,8,2.720001220703125,5.170000076293945,8.935001373291016,7.645002365112305,2.1599998474121165,4,0.06388415797461011,-1.4099352686398745,46.25,1.6357616897864464,50.61000061035156,-1.089383212783262,52.72000122070313,0.06388415797461011
7432,2019-08-19,48.5,48.599998474121094,47.4900016784668,47.9000015258789,26384800.0,0.032793887256197696,1.7750078678581307,1.1111064016163117,28.948755699375255,25.11109375797493,2.801512793427392,5.600962144713328,7.150051549994245,6.643895443928713,22.60867398504297,1.6399993896484375,-3.634299330098443,-4.700499916076659,-11.470058573721658,2.069058741568341,-8.085279244899155,-1.3157205872541624,3.8671595050117062,35.36068045137529,8.20107597893901,3.3847793288225,8,1.1800003051757812,3.6299991607666016,7.600000381469727,6.105001449584961,1.1100006103515625,0,0.01876288345179611,-2.3103747648675457,46.959999084472656,-1.4099352686398745,46.25,1.6357616897864464,50.61000061035156,0.01876288345179611
7433,2019-08-20,47.93000030517578,48.59000015258789,47.91999816894531,48.540000915527344,18201600.0,-0.011752571027303427,-1.1269739391590776,-1.0166702694454568,29.734126161123044,26.050819743554847,2.949589813820701,5.692562020938837,7.605522096507201,7.200430404557565,23.97773260573335,0.6700019836425781,-3.7127270873503804,-4.781499671936032,-11.592296913843015,2.02929756997095,-8.186898292889524,-1.376101050982541,3.673100059234521,31.535958202878316,3.234058703157153,3.4053986209534926,8,1.75,4.19999885559082,8.38749885559082,6.715000152587891,0.9000015258789062,1,0.0294178977349151,1.7750078678581307,48.5,-2.3103747648675457,46.959999084472656,-1.4099352686398745,46.25,0.0294178977349151
7434,2019-08-21,48.77000045776367,48.93000030517578,48.36000061035156,48.5,18365400.0,0.01752556117754045,-1.0727290382094479,-0.4426232583735648,32.814123808922076,26.512552051259423,1.7320763607279872,4.4124938066260455,6.636148083569893,6.34165406029215,25.723467492614517,1.0,-3.5534097001274816,-3.5184995651245146,-10.197264917458085,3.160265787209056,-6.8578822412913,-0.17911688895772926,2.1607278629173976,94.53925492330247,62.709980099073086,3.3393826761667853,8,0.7649993896484375,3.279998779296875,7.752498626708984,5.8899993896484375,0.06999969482421875,2,0.008611813922557499,-1.1269739391590776,47.93000030517578,1.7750078678581307,48.5,-2.3103747648675457,46.959999084472656,0.008611813922557499
7435,2019-08-22,48.18000030517578,49.33000183105469,47.93999862670898,49.2400016784668,21515100.0,-0.012097603999385864,1.2419376174786845,-3.9259243560943218,35.686053198982464,27.808823126000025,1.7225157803847324,4.572188751301304,7.127548515119614,6.8934491363658665,28.181487128173206,1.3900032043457102,-3.6133535311867178,-3.686499786376956,-10.278907936596504,2.9059083638425918,-6.982703861486733,-0.39029571126717855,2.1590406170235568,60.75080525256428,25.64482486656,3.2962040751097748,8,1.3549995422363281,3.8699989318847656,8.384998321533203,6.479999542236328,1.2299995422363281,3,0.02947277210358945,-1.0727290382094479,48.77000045776367,-1.1269739391590776,47.93000030517578,1.7750078678581307,48.5,0.02947277210358945
7436,2019-08-23,46.61000061035156,48.52000045776367,46.43000030517578,47.9000015258789,25871100.0,-0.03258612878538236,-1.5333311755267744,1.2169804191123217,36.32184210439773,29.385483861196455,2.6598397124102746,5.650611633046601,8.56867836579326,8.410776579527578,30.948587234843718,2.0900001525878906,-3.665878102461761,-4.760499572753908,-11.368254401140547,1.8472552556327315,-8.064376986947224,-1.4566221585605916,3.2083554011838515,6.2069038091705275,-31.087596338217637,3.3038774141933187,8,2.924999237060547,5.439998626708984,10.017498016357422,8.049999237060547,1.1300010681152344,4,0.060287438785608716,1.2419376174786845,48.18000030517578,-1.0727290382094479,48.77000045776367,-1.1269739391590776,47.93000030517578,0.060287438785608716
7437,2019-08-26,47.099998474121094,47.27000045776367,46.66999816894531,47.04999923706055,14820100.0,0.01051271953128241,2.0769095337304497,-0.03875907098880453,33.493393428186366,29.680179867579714,1.6469930443418193,4.623462483878626,7.998625247772608,7.8649922056652315,33.72966913762513,0.6599998474121094,-3.8737023229194847,-3.779001617431639,-10.101795966893363,2.5437927320300844,-6.940398792162497,-0.617604442700781,2.2601548160300737,23.103372979855777,-14.744260935734886,3.1613971747308613,8,1.960000991821289,4.950000762939453,9.547500610351562,7.560001373291016,-0.539997100830071,0,0.04288748456910385,-1.5333311755267744,46.61000061035156,1.2419376174786845,48.18000030517578,-1.0727290382094479,48.77000045776367,0.04288748456910385
7438,2019-08-27,46.790000915527344,47.6500015258789,46.68999862670898,47.540000915527344,20859000.0,-0.006581689355342091,-1.0210489965386507,-15.00022888532845,33.39317531974639,30.351094564084875,1.148094130267772,4.396485458962005,8.202360089573261,8.124658207491557,36.74308012899949,0.9600028991699219,-4.001777441213292,-3.604999160766603,-9.599201801590638,2.389203480057432,-6.602100481178624,-0.6078978403545818,2.166933979805684,12.413807618341055,-26.119520128675667,2.9971013204120185,8,0.875,5.259998321533203,9.99749755859375,7.869998931884766,0.270000457763679,1,0.06026928060795145,2.0769095337304497,47.099998474121094,-1.5333311755267744,46.61000061035156,1.2419376174786845,48.18000030517578,0.06026928060795145
7439,2019-08-28,46.86999893188477,46.959999084472656,46.2400016784668,46.52999877929688,11187600.0,0.001709724616202779,1.7692183545465305,-0.4533335367838542,30.30681452824578,31.41901195266499,0.5384047157087863,3.8416379138403656,7.993883458408,7.9931651474862875,38.714356680291736,0.7199974060058594,-4.036608299870814,-3.0985010147094627,-8.79997370565436,2.602971676235434,-5.949237360181911,-0.24776466923701435,1.7321037760082945,20.388259621616847,-14.103433031013886,2.8507363454724475,8,0.9150028228759695,4.970001220703118,9.992500305175774,7.790000915527337,0.6500015258788991,2,0.04181785670655436,-1.0210489965386507,46.790000915527344,2.0769095337304497,47.099998474121094,-1.5333311755267744,46.61000061035156,0.04181785670655436
7440,2019-08-29,47.27000045776367,47.90999984741211,47.11000061035156,47.59000015258789,14733400.0,0.00853427640269877,-1.5,-0.941175150624376,33.503832137662826,32.689124042960216,0.33336267440098766,2.953545261118137,7.464823326964492,7.539000936404136,40.572133559084634,1.0400009155273366,-4.287509062813172,-2.292499542236328,-7.503818814824768,2.918819730352112,-4.898159178530548,0.313160094057892,1.0198499251822284,45.175409243618745,13.52614694263118,2.605659636294219,8,0.5150012969970703,4.479999542236328,9.592498779296875,7.3899993896484375,0.5,3,0.03321344784472835,1.7692183545465305,46.86999893188477,-1.0210489965386507,46.790000915527344,2.0769095337304497,47.099998474121094,0.03321344784472835
7441,2019-08-30,46.81000137329102,47.56999969482422,46.54999923706055,47.52000045776367,19248400.0,-0.00973131119141124,1.5185272398462815,2.2187492549412076,34.45101573556845,33.3004862692039,0.86031870810843,3.06340025778443,7.746493167796444,7.946562431191779,40.94087443484685,1.0200004577636719,-4.332811377010387,-2.4304986953735295,-7.47565674909675,2.614659358349691,-4.953077722235143,0.09208033148808425,1.2050669637013698,34.13175567636755,0.40323371472248937,2.5225790268616106,8,0.9750003814697195,4.76499938964843,9.919997215270989,7.849998474121087,-0.42000198364258523,4,0.055543653019514805,-1.5,47.27000045776367,1.7692183545465305,46.86999893188477,-1.0210489965386507,46.790000915527344,0.055543653019514805
7442,2019-09-03,46.5,46.97000122070313,46.20000076293945,46.63000106811523,17009400.0,-0.0066225456995586685,-1.1095916181120045,0.1831003320402665,28.312403036435953,33.14251703312756,0.9574738498571449,3.15142165210068,7.883136736161475,8.191572249731252,40.64053147956558,0.770000457763679,-3.7931915506550453,-2.497000122070311,-7.579362289959228,2.5853620458186057,-5.0381812060147695,0.04418096187414733,1.4099998474121094,17.543824425675826,-11.072638705902829,2.541181083944457,9,1.2650012969970703,5.075000762939453,10.229998588562012,8.319999694824219,0.3400001525878906,1,0.026666702762726757,1.5185272398462815,46.81000137329102,-1.5,47.27000045776367,1.7692183545465305,46.86999893188477,0.026666702762726757
7443,2019-09-04,47.31999969482422,47.40999984741211,46.88999938964844,47.02000045776367,13691300.0,0.0176344020392305,1.1666706403134413,-2.3076674785059508,37.394628085886545,33.65146195279028,0.04676362970095482,2.019095978654626,6.8908977047540105,7.314202243487898,40.384826861837574,0.9099998474121094,-3.2804011683972902,-1.4130004882812486,-6.249946864689434,3.423945888126937,-3.831473676485338,1.0054726999228407,0.3608001708984361,65.4970486273775,33.688949356669404,2.418473188204092,9,0.44500160217285156,4.130001068115234,9.369998931884766,7.555000305175781,-1.1699981689453196,2,-0.016060826847729692,-1.1095916181120045,46.5,1.5185272398462815,46.81000137329102,-1.5,47.27000045776367,-0.016060826847729692
7444,2019-09-05,48.41999816894531,48.709999084472656,47.77999877929688,48.02000045776367,18434200.0,0.02324595268840235,-1.1136344917572474,1.3333290947700367,61.0827357359838,36.473315568012644,-1.238327126068981,0.6433478450507408,5.663352434439247,6.151630089078921,39.58482388686442,1.3899993896484375,-2.964303244740208,-0.11700191497802592,-4.646448015251984,4.412444185295932,-2.381724965115005,2.147721135158953,-2.4199981689453125,88.4461709380666,50.869919574842456,2.264723050136979,9,-0.9649982452392578,3.0250015258789062,8.265000343322754,6.4550018310546875,-1.8599967956542898,3,-0.028087502005040066,1.1666706403134413,47.31999969482422,-1.1095916181120045,46.5,1.5185272398462815,46.81000137329102,-0.028087502005040066
7445,2019-09-06,48.84000015258789,48.9900016784668,48.27000045776367,48.6500015258789,17939100.0,0.008674142906348825,1.9387704260768697,0.4749992847401877,59.89474643697094,39.09252716052078,-1.737588647063724,-0.12320887772668243,5.1012907649604955,5.666550318368678,39.54963613005599,0.720001220703125,-2.6153777698475693,0.5190000534057617,-3.4608703952353537,4.498870502046877,-1.4709351709147924,2.508935277726316,-2.7858001708984403,94.62360298722146,51.78062441830872,1.9899352243205561,9,-1.2449989318847656,2.604999542236328,7.482499122619629,6.034999847412109,-2.7900009155273438,4,-0.027027020694107784,-1.1136344917572474,48.41999816894531,1.1666706403134413,47.31999969482422,-1.1095916181120045,46.5,-0.027027020694107784
7446,2019-09-09,48.58000183105469,49.0099983215332,48.459999084472656,48.97000122070313,21175100.0,-0.005323470940231445,1.3404541986591563,-2.0526432027626247,50.48662952206726,40.98066450428533,-1.306109710439479,-0.17542577641725643,5.2413261913855465,5.853071114474531,39.244641689608585,0.5499992370605469,-2.379947293341097,0.45150165557861044,-3.0331738646040804,3.9361771757613013,-1.290836104512735,2.193839415669956,-2.4083697814941445,84.69762049566671,39.21830675473305,1.7423377600913472,9,-0.9750022888183594,1.5799980163574219,7.742497444152832,6.2949981689453125,-2.220001220703125,0,-0.01667355584110386,1.9387704260768697,48.84000015258789,-1.1136344917572474,48.41999816894531,1.1666706403134413,47.31999969482422,-0.01667355584110386
7447,2019-09-10,49.209999084472656,49.349998474121094,47.95000076293945,48.56999969482422,16119200.0,0.01296824268572272,2.0434793425439106,-1.6410266442348775,57.729469489299944,43.68469718979128,-1.7939842229984038,-1.0423741135477158,4.5284512120604035,5.162732746010306,38.70325618130593,1.3999977111816406,-2.176398759248741,1.1979990005493164,-1.945546892018065,4.341544893116698,-0.37377394573437783,2.7697719468330106,-2.868065058593757,94.30896578246293,45.12166709262418,1.571772946283691,9,-1.4349994659423828,0.470001220703125,6.170001029968262,5.665000915527344,-2.4199981689453125,1,-0.05730542059111765,1.3404541986591563,48.58000183105469,1.9387704260768697,48.84000015258789,-1.1136344917572474,48.41999816894531,-0.05730542059111765
7448,2019-09-11,50.02999877929688,50.06999969482422,49.33000183105469,49.95000076293945,18656000.0,0.01666327392968725,8.249982118589514,0.12499701976493016,57.62711707854825,46.72028636204711,-2.3535597724248234,-2.1863292638788536,3.6330710521742517,4.28511055362312,38.62234386300649,0.8600006103515625,-1.8387161895654884,2.152498817443856,-0.29631064936962304,4.601308284257335,0.9280940840371201,3.3769035508505922,-3.447419597558607,98.25323582815577,52.538813460727056,1.2244047334067396,9,-1.8949985504150462,-0.34999847412110086,4.425000190734856,4.569999694824212,-3.0,2,-0.06376171706062594,2.0434793425439106,49.209999084472656,1.3404541986591563,48.58000183105469,1.9387704260768697,48.84000015258789,-0.06376171706062594
7449,2019-09-12,49.93000030517578,50.29999923706055,49.40999984741211,50.27999877929688,16546700.0,-0.001998770269058703,3.56410657693963,-4.375089409183811,61.26127718405226,49.80444692275705,-1.9823143116589037,-2.25552890018632,3.6204783225944723,4.327278099807387,37.98364978772909,0.8899993896484375,-1.4698784498295083,2.086500358581546,-0.21714663178786964,4.390147348950961,0.9346768633968381,3.2383238537662535,-2.9986790721289083,84.2553543774897,38.772277461670754,1.1518234951847093,9,-1.6800003051757812,-0.25,4.479998588562012,4.6699981689453125,-3.220001220703125,3,-0.07570596347272696,8.249982118589514,50.02999877929688,2.0434793425439106,49.209999084472656,1.3404541986591563,48.58000183105469,-0.07570596347272696
7450,2019-09-13,50.02999877929688,50.22000122070313,49.7599983215332,50.0099983215332,15867800.0,0.0020027733528920066,1.2999837877530318,-0.05714441416895647,77.14289520340245,54.547989085849714,-1.8434985417049177,-2.1690265311068018,3.3851299009542473,4.163854595306837,35.95961569275684,0.460002899169929,-1.0457386286959647,1.9974988937377987,-0.3749023079839304,4.369900095459528,0.8112982928769341,3.183699494598663,-2.6944361857683674,88.51061135839053,36.48716967877475,1.1862006008608659,9,-1.779998779296882,-0.34999847412110086,4.292500495910637,4.569999694824212,-2.6399993896484446,4,-0.06935833481254838,3.56410657693963,49.93000030517578,8.249982118589514,50.02999877929688,2.0434793425439106,49.209999084472656,-0.06935833481254838
7451,2019-09-16,49.959999084472656,50.18000030517578,49.790000915527344,49.79999923706055,13025600.0,-0.0013991544379807763,-3.3334110416445903,7.999809269499352,74.31977599642912,59.65991941473783,-1.4300688574800375,-1.9634159572854628,3.3123071068783005,4.1663445142662425,33.826200280244116,0.3899993896484375,-0.5525540543745038,1.7774991989135742,-0.6869580654606438,4.241956463287792,0.5452705667264652,3.009727831100683,-2.268704093720295,85.53189900623013,28.61717955619941,1.2322286321871083,9,-1.364999771118164,-0.4249992370605469,4.362500190734863,4.6399993896484375,-2.4099998474121094,0,-0.07826260846804778,1.2999837877530318,50.02999877929688,3.56410657693963,49.93000030517578,8.249982118589514,50.02999877929688,-0.07826260846804778
7452,2019-09-17,49.40999984741211,50.02000045776367,49.18000030517578,49.97999954223633,16070600.0,-0.011008791976369059,1.5846097867295796,-3.5625014901175405,71.40525045206087,63.43887745542388,-0.47369002500748536,-1.4142559098557541,3.7233656682535354,4.653732303766866,32.72816381330783,0.8400001525878906,-0.14314716384852488,1.181999969482419,-1.3400670810565174,3.7040670200213555,-0.07903355578704918,2.4430334947518872,-1.405660347102767,20.53569299832085,-40.272781542561944,1.2610335252694673,9,-0.37000083923339844,0.125,4.84999942779541,5.189998626708984,-2.3600006103515625,1,-0.06172837981136514,-3.3334110416445903,49.959999084472656,1.2999837877530318,50.02999877929688,3.56410657693963,49.93000030517578,-0.06172837981136514
7453,2019-09-18,49.34000015258789,49.7400016784668,48.77999877929688,49.47000122070313,12563800.0,-0.0014167110916897263,1.8656718117480728,0.22807217143393785,70.21279916688403,64.45332894774612,-0.09724659243597955,-1.2998504021128952,3.6459108917171505,4.667263091545877,31.657679446040554,0.9600028991699148,0.3013552023690522,1.0415002822876005,-1.5239479240523295,3.6069484886275305,-0.24122382088236805,2.324224385457569,-1.060181483868405,36.842184515847,-27.87794463145726,1.282724103169965,9,-0.21500015258789062,0.19499969482421875,4.917498588562012,5.259998321533203,-2.9300003051757812,2,-0.05168218948468728,1.5846097867295796,49.40999984741211,-3.3334110416445903,49.959999084472656,1.2999837877530318,50.02999877929688,-0.05168218948468728
7454,2019-09-19,49.18999862670898,49.91999816894531,49.040000915527344,49.349998474121094,15349400.0,-0.00304016062859791,-2.8261143591657336,1.2307579447753623,66.3822565588784,65.17416340573584,0.19385146997928615,-1.1771220046585356,3.6182067364430495,4.755358388146391,30.7467955021411,0.8799972534179688,0.8938790485027965,0.8704988479614215,-1.7179727058330343,3.4589704017558773,-0.42373692893580994,2.164734624858653,-0.6677582897885657,28.47216335353608,-37.12074818340764,1.2942357768972288,9,-0.06499862670897727,-0.12999916076659446,5.067500114440925,5.4099998474121165,-2.289997100830078,3,-0.04391136222230485,1.8656718117480728,49.34000015258789,1.5846097867295796,49.40999984741211,-3.3334110416445903,49.959999084472656,-0.04391136222230485
7455,2019-09-20,49.599998474121094,49.86999893188477,48.86999893188477,49.290000915527344,48301300.0,0.008335024575290229,1.352945400364377,-1.9374865889420496,74.01032792643706,67.78790767288804,-0.10840538760782437,-1.5550107896401073,3.026121148181872,4.288082047943391,29.672789155619157,1.0,1.2887568748230223,1.209498786926268,-1.440040427970139,3.8590380018226753,-0.11527082052193549,2.5342683943744717,-0.8644270691838685,58.571342935460635,-10.546745284664368,1.3247696074482038,9,-0.47499847412109375,-1.4499988555908203,3.610001564025879,4.595001220703125,-2.4300003051757812,4,-0.058266118519263665,-2.8261143591657336,49.18999862670898,1.8656718117480728,49.34000015258789,1.5846097867295796,49.40999984741211,-0.058266118519263665
7456,2019-09-23,49.41999816894531,49.75,49.27999877929688,49.65999984741211,16450000.0,-0.003629038522444672,1.2380904805587258,-0.7742050600511912,75.70424237865467,69.78510466059411,0.22716813024820226,-1.216045908337442,2.997235181801017,4.415085513040076,28.03576535126521,0.4700012207031179,1.2769597507200388,0.8889986038208022,-1.6590723524279554,3.4370695600695598,-0.38503687430358013,2.1630340819451845,-0.5499992370605398,51.61278414072494,-23.036484191616537,1.2740354781243806,9,0.12000083923339844,-1.1699981689453125,1.485001564025879,2.710000991821289,-2.1799964904785156,0,-0.041076464073454666,1.352945400364377,49.599998474121094,-2.8261143591657336,49.18999862670898,1.8656718117480728,49.34000015258789,-0.041076464073454666
7457,2019-09-24,49.11999893188477,50.20000076293945,48.93000030517578,49.75,26717200.0,-0.006070401622334631,-1.514856570921383,2.6249860923467874,67.44187937702051,70.87563380486881,0.5733524065602893,-0.7978607027048952,3.0773316046254635,4.670024421052119,26.149689331272967,1.2700004577636719,1.2486251816681673,0.487999343872076,-1.9801257757916062,2.956124463535758,-0.7460632159597651,1.722061903703917,1.1800003051757741,23.943639269835845,-49.72090291533327,1.2340625598318409,9,0.4200000762939382,-0.8699989318847727,1.7850008010864187,3.010000228881829,-1.55999755859375,1,-0.03196253519877634,1.2380904805587258,49.41999816894531,1.352945400364377,49.599998474121094,-2.8261143591657336,49.18999862670898,-0.03196253519877634
7458,2019-09-25,49.61000061035156,49.77000045776367,48.58000183105469,49.04999923706055,14013500.0,0.009975604420233708,1.7045390507484166,-0.8888895616738721,63.076963061955695,71.07737668019142,0.019566305717496846,-1.123357886256045,2.382449370487535,4.137354288032604,24.58468656375741,1.1899986267089844,1.3699387106798397,0.8370010375976591,-1.5071385579542778,3.181140633149596,-0.33506876017830933,2.0090708353736275,0.6625986480712882,63.58021348190255,-7.875217405519578,1.1720697977759684,9,-0.20999908447265625,-1.3600006103515625,1.294999122619629,2.519998550415039,-2.1000022888183594,2,-0.05160252654294162,-1.514856570921383,49.11999893188477,1.2380904805587258,49.41999816894531,1.352945400364377,49.599998474121094,-0.05160252654294162
7459,2019-09-26,48.83000183105469,49.4900016784668,48.2599983215332,49.43000030517578,20172900.0,-0.015722611765784156,2.416670198787776,-1.07142321918788,49.89818393706905,68.0501865394877,0.7008198598223387,-0.1992050860705632,2.957497289650206,4.875304257037698,22.8570142080721,1.3500022888183594,1.3571339737067518,-0.04099788665771342,-2.2072928977370267,2.1252971244216,-1.12414539219737,1.0421496188819432,1.3748935302734395,29.38158722667925,-37.526259428531624,1.083147505539656,9,0.3999977111816406,-0.5800018310546875,2.074997901916504,3.299997329711914,-1.8000030517578054,3,-0.04955973567266003,1.7045390507484166,49.61000061035156,-1.514856570921383,49.11999893188477,1.2380904805587258,49.41999816894531,-0.04955973567266003
7460,2019-09-27,48.84000015258789,49.47000122070313,48.599998474121094,49.0,16065300.0,0.00020475775462380774,-1.718744970883299,0.2666670905229963,52.789686220160775,65.65795434212455,0.5635296939285723,-0.09017554870011679,2.7213524647880263,4.841090916935613,21.853261616488844,0.8700027465820384,1.2806636205147583,-0.10949954986572408,-2.1411169634434373,1.9221178637119891,-1.1253082566545842,0.9063091569231361,1.248201386352541,29.896963976718578,-33.32467156940902,1.0158087067888582,9,0.3899993896484375,-0.5900001525878906,1.9524993896484375,3.289999008178711,-1.3600006103515625,4,-0.039721511479278715,2.416670198787776,48.83000183105469,1.7045390507484166,49.61000061035156,-1.514856570921383,49.11999893188477,-0.039721511479278715
7461,2019-09-30,49.40999984741211,49.65999984741211,48.95000076293945,48.95000076293945,14903600.0,0.011670755385819076,-2.0869586850878212,-2.874997019764919,52.17392386021273,63.52114027636365,-0.10358503406637709,-0.4800131495486184,1.939417506336298,4.249625538026223,20.496065430769285,0.8199996948242188,1.1877151835392823,0.3305002212524428,-1.440737046381848,2.1017374888867337,-0.5551184125647026,1.2161188550695883,0.5685094984838912,59.27835456976561,-0.010490741400303705,0.8856186338171448,9,-0.18000030517578125,-1.1599998474121094,1.3824996948242188,2.719999313354492,-1.6500015258789062,0,-0.04533498654896517,-1.718744970883299,48.84000015258789,2.416670198787776,48.83000183105469,1.7045390507484166,49.61000061035156,-0.04533498654896517
7462,2019-10-01,47.7400016784668,49.86999893188477,47.36000061035156,49.6500015258789,24185600.0,-0.033798789194547596,1.136173638921032,-4.152181845321995,28.990825816503758,58.9409210152103,1.4579286019105098,1.3572319854665764,3.3617772446248324,5.897011121664107,19.313844136085322,2.5099983215332102,0.9310194587986871,-1.4014980316162138,-2.8499558793472204,0.04695981611479283,-2.125726955481717,-0.6772691077507105,2.135397005967434,15.139494909427434,-37.60045381892223,0.7242289238655046,10,1.039999008178711,0.5099983215332031,3.0524978637695312,4.389997482299805,0.529998779296875,1,-0.010473397201942847,-2.0869586850878212,49.40999984741211,-1.718744970883299,48.84000015258789,2.416670198787776,48.83000183105469,-0.010473397201942847
7463,2019-10-02,46.56000137329102,47.38000106811523,46.0099983215332,47.349998474121094,30722400.0,-0.02471722378903929,2.223527194230435,0.41361108059796664,24.19600665732375,54.25355991503756,2.460906260392811,2.611256241686526,4.275966417692992,7.040282045470825,18.703687467696355,1.7300033569335938,0.6654698672161743,-2.5434984207153235,-4.215750896864577,-0.8712459445660699,-3.3796246587899503,-1.7073721826406967,3.30999755859375,14.248781471247623,-33.079327641346026,0.8361262380746253,10,1.5449981689453054,1.5949974060058523,3.994997978210442,5.569997787475579,1.8599967956542898,2,0.02147766259675521,1.136173638921032,47.7400016784668,-2.0869586850878212,49.40999984741211,-1.718744970883299,48.84000015258789,0.02147766259675521
7464,2019-10-03,47.06000137329102,47.08000183105469,45.70000076293945,46.31999969482422,15915500.0,0.010738831298377605,2.538452509622297,-0.936714422988723,28.571436435166348,49.20479419378526,1.8181946862948308,2.112451064908889,3.525959066914794,6.538979604071436,19.156588909764512,1.3800010681152344,0.44900197800818376,-1.9754985809326087,-3.8616958912418724,-0.08930127062334492,-2.918597236087244,-1.0323999257779732,2.80999755859375,32.613937830470135,-9.112225683778206,0.9430986551546332,10,0.8899993896484304,0.9399986267089773,2.7974987030029226,5.069997787475579,1.7700004577636648,3,0.009562195816202879,2.223527194230435,46.56000137329102,1.136173638921032,47.7400016784668,-2.0869586850878212,49.40999984741211,0.009562195816202879
7465,2019-10-04,47.52000045776367,47.63000106811523,46.95000076293945,47.25,16718800.0,0.009774735891395991,1.775501942374965,0.3648646558789987,33.3333333333333,44.49691541097177,1.1534134276893226,1.6321728092325785,2.8358084027725283,6.06884336122134,19.62970000215119,0.6800003051757741,0.24284216910530887,-1.4494995117187486,-3.4532152697595038,0.5542162463220066,-2.451357390739126,-0.447641632698371,1.8495986938476605,43.6450957791316,7.151895678214622,1.0018578790203778,10,0.43000030517578125,0.4799995422363281,2.2925004959106445,4.60999870300293,0.5799980163574219,4,-0.010311483033387359,2.538452509622297,47.06000137329102,2.223527194230435,46.56000137329102,1.136173638921032,47.7400016784668,-0.010311483033387359
7466,2019-10-07,47.77000045776367,48.13000106811523,47.31999969482422,47.47000122070313,14625200.0,0.005260942710263672,-1.6999942779759056,1.1111064016162724,38.319087080559676,41.2610496002539,0.7205176783281146,1.3896249090012986,2.356718035760913,5.80335085298718,19.958757675025577,0.8100013732910085,0.0746559610383386,-1.1589994430541992,-3.227558573050736,0.9095596869423375,-2.193279008052471,-0.12471987805592732,1.1592468872070327,49.64030224856826,10.668874460259659,1.0342795649982686,10,0.0149993896484375,0.22999954223632812,1.9975004196166992,4.35999870300293,0.5999984741211009,0,-0.006070774811562929,1.775501942374965,47.52000045776367,2.538452509622297,47.06000137329102,2.223527194230435,46.56000137329102,-0.006070774811562929
7467,2019-10-08,46.38999938964844,47.540000915527344,46.349998474121094,47.5,23022400.0,-0.02888844577959293,1.0,-3.7000114441209884,32.29290837076665,37.840599079010666,1.8690995534198507,2.6851978281530435,3.473974439156592,7.103952115134348,20.21842102919269,1.4200019836425781,-0.22947011303730847,-2.39800052642822,-4.750821601042162,-0.04517945181427763,-3.574411063735191,-1.2215899891212487,2.151738365478515,28.395001648325856,-10.397733890780746,1.1764105373069693,10,1.3950004577636719,1.6100006103515625,3.29000186920166,5.739999771118164,2.0699996948242188,1,0.029532204136878404,-1.6999942779759056,47.77000045776367,1.775501942374965,47.52000045776367,2.538452509622297,47.06000137329102,0.029532204136878404
7468,2019-10-09,46.84000015258789,47.16999816894531,46.65999984741211,46.91999816894531,16768600.0,0.009700383032121174,-1.3181814241002923,0.07207024537768919,36.38470902646951,36.339101866721826,1.1005919752654947,2.091172265089625,2.7758702480593627,6.569656022971579,21.0641445531106,0.779998779296875,-0.5411399723127417,-1.7884998321533203,-4.218064689612028,0.6410650253053873,-3.0032822608826706,-0.57371740342397,1.360729163476563,46.9135492378457,6.533796445058229,1.214782428729353,10,0.9449996948242188,1.1599998474121094,2.830000877380371,5.289999008178711,-1.9300003051757812,2,0.03052946841411952,1.0,46.38999938964844,-1.6999942779759056,47.77000045776367,1.775501942374965,47.52000045776367,0.03052946841411952
7469,2019-10-10,46.1500015258789,46.22999954223633,45.54999923706055,46.04999923706055,24698500.0,-0.014730969779274683,4.2308053464794515,-1.250059606122652,30.639739144805205,33.87799663612677,1.5315083373172769,2.6176723531843678,3.2391268127918025,7.175920062274791,22.327048500246207,1.2900009155273438,-0.8002375775829549,-2.289498519897471,-4.875813216496482,0.29681617670154026,-3.58265586819698,-0.9963411715979618,1.7506403638105539,23.255886162417063,-14.210440193910294,1.2931573482995062,10,1.559997558593757,1.7749977111816477,3.4574995040893626,5.979997634887702,-1.0600013732910085,3,0.049187357920096764,-1.3181814241002923,46.84000015258789,1.0,46.38999938964844,-1.6999942779759056,47.77000045776367,0.049187357920096764
7470,2019-10-11,46.56000137329102,47.29999923706055,46.459999084472656,46.66999816894531,25153600.0,0.00888407007272174,-4.4193318156648,-1.0999427808506652,34.354495731418496,31.898060177371857,0.8538728173729595,2.038916155160983,2.6027966553966024,6.675576386540683,23.27890038007383,1.1499977111816477,-1.0723222826598544,-1.70599880218505,-4.308574350829872,0.8965767464597718,-3.007286576507461,-0.40471102786263913,1.0115505450303814,39.14734183803259,3.3270866547522218,1.3012877743224107,10,1.1499977111816335,1.3649978637695241,2.889998435974114,5.569997787475579,-1.4099998474121236,4,0.048754303926327625,4.2308053464794515,46.1500015258789,-1.3181814241002923,46.84000015258789,1.0,46.38999938964844,0.048754303926327625
7471,2019-10-14,46.04999923706055,46.54999923706055,46.0,46.54999923706055,15076900.0,-0.010953653805582553,1.1999969482421875,4.545586960291606,33.582886653290046,32.408289159237,0.9355158162711632,2.362076499429733,2.944864903038777,7.104604631194704,24.366993080670053,0.5600013732910227,-1.2465136288074419,-2.020500946044919,-4.67420820295164,0.6332063108618016,-3.347354574498283,-0.6936473175915552,1.25,25.12560694849396,-11.693116425398692,1.3268536284533603,10,0.7900009155273438,1.875,3.470001220703125,6.079999923706055,-0.5799980163574148,0,0.044516813703022295,-4.4193318156648,46.56000137329102,4.2308053464794515,46.1500015258789,-1.3181814241002923,46.84000015258789,0.044516813703022295
7472,2019-10-15,46.36000061035156,46.58000183105469,46.040000915527344,46.25,18794400.0,0.006731843179739405,-1.0377439972361375,-0.220001220703125,32.27916767199423,33.30641816086705,0.45726113190962536,1.9097762334279622,2.5276767773091606,6.738560669333211,25.107521322389548,0.5400009155273438,-1.450565419674703,-1.557999610900879,-4.238011203407908,1.1220119816061498,-2.8980054071543933,-0.21799381464736456,0.9399986267089844,46.285792759486604,12.321306038315313,1.3400057962535128,10,0.4799995422363281,1.5649986267089844,2.5224990844726562,5.769998550415039,-1.279998779296875,1,0.0433563048979857,1.1999969482421875,46.04999923706055,-4.4193318156648,46.56000137329102,4.2308053464794515,46.1500015258789,0.0433563048979857
7473,2019-10-16,46.790000915527344,46.88000106811523,46.31999969482422,46.36000061035156,16454200.0,0.009275243734137684,-1.196074618157855,3.9090719933416564,38.43536855945437,34.40241061912127,0.07075824663725427,1.3480567586639154,1.9536237739753588,6.251575159313603,25.53240349844852,0.5600013732910085,-1.707167782104115,-1.0004993438720717,-3.637957010059239,1.6369583223150954,-2.319228176965659,0.3182294892215154,0.2649983215332057,70.85723876953125,34.8129916080882,1.318728833093584,10,0.049999237060546875,1.1349983215332031,1.9374990463256836,5.339998245239258,-1.9500007629394531,2,0.03569134721668954,-1.0377439972361375,46.36000061035156,1.1999969482421875,46.04999923706055,-4.4193318156648,46.56000137329102,0.03569134721668954
7474,2019-10-17,47.02999877929688,47.29999923706055,46.599998474121094,47.1500015258789,14352400.0,0.005129255376652431,2.3333514986376023,-0.2790759567785905,39.999991569729154,35.14315042316526,-0.19438467113980096,0.9886274609328254,1.5777737589897214,5.962434665025739,26.00276008737339,0.7000007629394531,-1.6949607167516731,-0.6525014877319251,-3.2247565222967722,1.919753546832922,-1.9386290050143486,0.6336260295504985,-1.4799995422363352,79.23072182917831,40.65701740702581,1.2861275172824223,10,-0.18999862670899148,0.8950004577636648,1.8775014877319265,5.1000003814697195,-2.1800003051757884,3,-0.04507758849481447,-1.196074618157855,46.790000915527344,-1.0377439972361375,46.36000061035156,1.1999969482421875,46.04999923706055,-0.04507758849481447
7475,2019-10-18,46.709999084472656,47.27000045776367,46.65999984741211,47.099998474121094,17226200.0,-0.006804161240274054,-1.489809264305177,3.249920528959632,34.659085244186215,34.7364835524571,-0.0015274251433368136,1.1394337927888216,1.7289668156572802,6.242907402567944,26.386505670538508,0.6100006103515625,-1.533805678021828,-0.8280012130737333,-3.2680059661222742,1.6120035399748076,-2.0480035895980038,0.39200116345053715,-1.1249998474121128,54.615346242667705,17.889788993828454,1.2200023765242687,10,-0.16499900817871094,1.1750011444091797,2.2550010681152344,5.420000076293945,-1.2599983215332031,4,-0.034682058737682264,2.3333514986376023,47.02999877929688,-1.196074618157855,46.790000915527344,-1.0377439972361375,46.36000061035156,-0.034682058737682264
7476,2019-10-21,47.38999938964844,47.47999954223633,46.97000122070313,47.13999938964844,13277700.0,0.014557917330420667,1.372083532939411,-0.6410266442349075,47.75926871142872,36.45496803475288,-0.8281928415829825,0.31574156489169525,0.9081147757289472,5.520705844978188,26.714670513080108,0.7700004577636719,-1.4121529754156654,-0.04650096893310263,-2.3200862991000193,2.227084361233814,-1.1832936340165645,1.0902916961503593,-1.7707001525878923,93.74998344313845,52.05110805512053,1.1367926650834597,10,-0.875,0.4850006103515625,1.5750007629394531,4.739999771118164,-2.0799980163574148,0,-0.047267311513382926,-1.489809264305177,46.709999084472656,2.3333514986376023,47.02999877929688,-1.196074618157855,46.790000915527344,-0.047267311513382926
7477,2019-10-22,47.54999923706055,47.88999938964844,47.4000015258789,47.5,15067100.0,0.0033762365366702962,-2.920042725261145,0.1999969482421875,57.29011583419375,38.77779101338891,-0.9011031288450795,0.03382472241055723,0.6349100782242658,5.343596124660678,27.373783350690562,0.5,-1.3519973705638648,0.19199886322021342,-1.9409073972796733,2.3249051237201,-0.8744542670297264,1.2584519934701532,-1.8562719877929723,78.34393511611746,31.80247300275918,1.0664531302499416,10,-0.8299999237060547,0.3250007629394531,1.515000343322754,4.579999923706055,-2.30999755859375,1,-0.04374338695543578,1.372083532939411,47.38999938964844,-1.489809264305177,46.709999084472656,2.3333514986376023,47.02999877929688,-0.04374338695543578
7478,2019-10-23,47.04999923706055,47.70000076293945,46.84000015258789,47.47000122070313,15647100.0,-0.010515247277024131,-1.0476201288822484,-8.400167849241006,49.92634657671693,40.92074739471243,-0.41145053385614716,0.3501548472300797,0.9755203889353865,5.8273968605188955,27.95321388232399,0.8600006103515625,-1.376287797077694,-0.18000106811523153,-2.0327260930064597,1.6727239567759966,-1.1063635805608456,0.7463614443303825,-1.2244956593701204,34.8837553154368,-12.865101523031612,0.9263625124456132,10,-0.10499954223632812,0.8250007629394531,2.2375001907348633,5.079999923706055,-1.7399978637695241,2,-0.04187029623698957,-2.920042725261145,47.54999923706055,1.372083532939411,47.38999938964844,-1.489809264305177,46.709999084472656,-0.04187029623698957
7479,2019-10-24,46.40999984741211,47.22999954223633,46.099998474121094,47.22999954223633,18338800.0,-0.013602537726383646,1.7561011918607357,1.9523710048046463,42.03729974211124,41.7743922847894,0.30095696092842417,0.8427670202378366,1.5134290035544637,6.424158584838089,28.506530243357286,1.1300010681152344,-1.2317792822690805,-0.699000358581543,-2.423399748923309,1.025399031760223,-1.5612000537524224,0.1631993365893365,-0.4606265210042011,17.318503616501648,-29.670961484369183,0.862199695170882,10,0.5349998474121094,1.4650001525878906,2.9200000762939453,5.719999313354492,-1.7099990844726562,3,-0.0338289097174338,-1.0476201288822484,47.04999923706055,-2.920042725261145,47.54999923706055,1.372083532939411,47.38999938964844,-0.0338289097174338
7480,2019-10-25,46.9000015258789,46.9900016784668,46.459999084472656,46.540000915527344,15701200.0,0.010558105582370692,-1.0384547668652249,-0.43902529796517525,43.96672273193586,42.92815184908337,-0.15169625316357838,0.21078029949442367,1.065482877416514,5.869059546212661,29.089748508087187,0.5800018310546875,-1.14129437794805,-0.11199874877930682,-1.6326300492803298,1.4086325517217162,-0.8723143990298183,0.6483169014712047,-0.8341906356765563,44.692885060459325,-1.880249053760572,0.7603156502505098,10,0.06499862670899148,0.9749984741211009,2.1924982070922923,5.229997634887702,-2.620002746582017,4,-0.0437100849693286,1.7561011918607357,46.40999984741211,-1.0476201288822484,47.04999923706055,-2.920042725261145,47.54999923706055,-0.0437100849693286
7481,2019-10-28,47.16999816894531,47.599998474121094,47.06000137329102,47.1500015258789,13859700.0,0.005756857873819632,-4.400053406576951,0.05554613656595141,56.39343421646719,45.60751479846927,-0.27503659153632043,-0.24837013113753414,0.818657371180457,5.529286201349095,29.69224426660296,0.6999969482421946,-0.9160928179932455,0.2699979782104478,-0.7567186977185472,1.2967146541394428,-0.24336035975404968,0.7833563161749453,-1.0699996948242188,59.776488690174276,10.45351243348577,0.5133583379644984,10,-0.17499923706054688,0.7050018310546875,1.4675016403198242,4.960000991821289,-3.279998779296875,0,-0.03646380056758691,-1.0384547668652249,46.9000015258789,1.7561011918607357,46.40999984741211,-1.0476201288822484,47.04999923706055,-0.03646380056758691
7482,2019-10-29,47.2400016784668,47.43000030517578,46.90999984741211,47.0,13713900.0,0.001484068523190496,-1.4761809611175194,12.002098435707296,53.49651608841557,47.28097563502051,-0.23142099592814702,-0.37708643071927384,0.7234697560253949,5.375951907488954,29.261921118960405,0.5200004577636719,-0.7447087403766091,0.36500148773193075,-0.5979651337876319,1.3279681092514934,-0.11648182302785415,0.8464847984917157,-1.032603149414065,71.25009834752319,20.729148977163703,0.4814833107597829,10,-0.24500274658203125,0.6349983215332031,1.6549978256225586,4.889997482299805,-3.720001220703125,1,-0.04085521245981494,-4.400053406576951,47.16999816894531,-1.0384547668652249,46.9000015258789,1.7561011918607357,46.40999984741211,-0.04085521245981494
7483,2019-10-30,47.56000137329102,47.58000183105469,47.15999984741211,47.29999923706055,12062000.0,0.006773913705639956,1.7999847413661563,1.0833346578717613,63.17756302982382,49.85626135280881,-0.48132631092796885,-0.6517425601402493,0.39986074346517597,4.965812351595119,28.027390637663263,0.4200019836425781,-0.5011182533240515,0.6350011825561594,-0.36233207826082037,1.6323344433731393,0.1363345521476731,1.1336678129646458,-1.2516467926025499,97.33352661132861,41.57241915324411,0.4986666304084882,10,-0.5650024414062571,0.14999771118163352,1.3349981307983327,4.569997787475579,-3.720001220703132,2,-0.04878047997969792,-1.4761809611175194,47.2400016784668,-4.400053406576951,47.16999816894531,-1.0384547668652249,46.9000015258789,-0.04878047997969792
7484,2019-10-31,47.5099983215332,47.6500015258789,47.099998474121094,47.599998474121094,12488300.0,-0.0010513677526069465,4.789315184003249,-0.34615158895506554,59.51899701857642,52.618473772185496,-0.3979205692772325,-0.5969017778540646,0.4185191627015783,4.913452287703173,26.550305215808738,0.5500030517578054,-0.2545021135117196,0.5624982833862333,-0.46742990914910365,1.5924264759215703,0.04753418711856483,1.0774623796539018,-1.106745052307133,88.23504898189518,29.11775890100533,0.5149640962676701,10,-0.5149993896484375,0.20000076293945312,1.31500244140625,4.620000839233398,-3.609996795654297,3,-0.046305978235428924,1.7999847413661563,47.56000137329102,-1.4761809611175194,47.2400016784668,-4.400053406576951,47.16999816894531,-0.046305978235428924
7485,2019-11-01,47.02999877929688,47.4900016784668,46.63999938964844,46.849998474121094,24404100.0,-0.0101031269036852,-1.8333481683048714,-2.000000000000079,59.87902186912369,53.96511301192938,0.1477857491827308,-0.16389725028249558,0.8799705557444497,5.307217265703535,25.738823468860307,0.8699989318847656,-0.11500039865098444,0.10699882507324787,-0.8883182752082632,1.102315925354759,-0.3906597250675077,0.6046573752140034,-0.5375407428454722,38.6137192841991,-23.77869177614827,0.49765855014075605,11,-0.03499984741211648,0.6800003051757741,1.710000991821282,5.1000003814697195,-2.9300003051757884,4,-0.04954280410024414,4.789315184003249,47.5099983215332,1.7999847413661563,47.56000137329102,-1.4761809611175194,47.2400016784668,-0.04954280410024414
7486,2019-11-04,47.47999954223633,47.88000106811523,47.31999969482422,47.5,15018900.0,0.00956837709163505,-2.2941242468780785,-0.11111346585851298,60.980376757284354,54.3751420033839,-0.3219638619075269,-0.6711482407716858,0.46688179542429964,4.767773423562048,25.255520453285197,0.8500022888183452,0.010102803948626615,0.5714996337890597,-0.3793172205148352,1.5223164880929545,0.09609120663711224,1.046908060941007,-0.9036890245930991,67.7418560938172,3.1752481060090076,0.47540842715194737,11,-0.48999977111816406,0.22999954223632812,1.260000228881836,4.569999694824219,-3.200000762939446,0,-0.06739681537049835,-1.8333481683048714,47.02999877929688,4.789315184003249,47.5099983215332,1.7999847413661563,47.56000137329102,-0.06739681537049835
7487,2019-11-05,47.7599983215332,47.91999816894531,47.2599983215332,47.59000015258789,18988900.0,0.00589719422907331,1.6938886726352667,-8.49971390425329,59.7979520858684,55.471987059956284,-0.6359148690558953,-0.8888177724151802,0.21201316208713195,4.421725022448683,24.2307508049448,0.6599998474121094,0.230932169921644,0.7829984664916978,-0.20712243897597915,1.7731193719593747,0.2879380137578593,1.2780589192255363,-1.1199989318847656,87.5,22.748889256204578,0.4950604527338399,11,-0.75,-0.049999237060546875,0.9800014495849609,4.290000915527344,-2.0900001525878906,1,-0.08103013123725189,-2.2941242468780785,47.47999954223633,-1.8333481683048714,47.02999877929688,4.789315184003249,47.5099983215332,-0.08103013123725189
7488,2019-11-06,48.27000045776367,48.5,47.790000915527344,47.81000137329102,15904500.0,0.010678437063523338,-1.839996337890625,2.7059061125571793,61.87739925591543,57.67644256149008,-1.0668513845880554,-1.3557024482126536,-0.2564207527963305,3.837589682104479,22.91952299454582,0.7400016784667969,0.27600825340022084,1.2215005874633817,0.07833335450813905,2.3646678204186244,0.649916970985764,1.7930842039409995,-1.527601165771486,87.63443727081061,23.69395292523032,0.5715836164776197,11,-0.7900009155273438,-1.2450008392333984,0.24499988555908203,3.779998779296875,-2.970001220703125,2,-0.09840480536469554,1.6938886726352667,47.7599983215332,-2.2941242468780785,47.47999954223633,-1.8333481683048714,47.02999877929688,-0.09840480536469554
7489,2019-11-07,48.41999816894531,48.97999954223633,48.20000076293945,48.61000061035156,16717800.0,0.00310747275241674,-1.4761973963063881,-0.4130496077488329,66.93067377333007,60.227992677200554,-1.0077192989290467,-1.3986263732404183,-0.3648291791850937,3.6031997711285157,20.806639451698032,0.779998779296875,0.23081572546701068,1.2579984664916992,0.042007395526496794,2.4739895374569016,0.650002931009098,1.8659940019743004,-1.5018388061523424,76.06831894127485,10.49600571047742,0.6079955354825995,11,-0.6099987030029297,-1.154998779296875,-0.28999900817871094,3.6300010681152344,-2.4399986267089844,3,-0.09458897541418854,-1.839996337890625,48.27000045776367,1.6938886726352667,47.7599983215332,-2.2941242468780785,47.47999954223633,-0.09458897541418854
7490,2019-11-08,48.83000183105469,48.849998474121094,48.04999923706055,48.41999816894531,14407000.0,0.00846765133445082,2.5555762775083926,-2.1578862833279793,65.06276684888871,61.19125185858071,-1.2462145725687748,-1.7179266394337844,-0.7405170147981863,3.1090538931034573,19.719223599215656,0.7999992370605469,0.29829557938499107,1.554502105712892,0.1638796126916091,2.945124598734175,0.8591908592022506,2.2498133522235335,-1.6644216467285133,91.27920902751903,28.062019255570313,0.6953112465106429,11,-1.0200023651123047,-1.56500244140625,-0.8550014495849609,3.069997787475586,-2.3900032043457102,4,-0.10096252550292595,-1.4761973963063881,48.41999816894531,-1.839996337890625,48.27000045776367,1.6938886726352667,47.7599983215332,-0.10096252550292595
7491,2019-11-11,48.099998474121094,48.47000122070313,47.56000137329102,48.0099983215332,19590400.0,-0.01494989411344505,1.1927558012877588,0.21951060662448826,55.1401702563971,61.373880099467556,-0.4139485852050271,-0.8711312676739738,0.030856398040221222,3.7293779409452554,18.49794304628799,1.2700004577636648,0.47617546532085697,0.721998786926271,-0.5881654259491995,2.0321629998017414,0.06691668048853217,1.3770808933640097,-0.7166879668457042,48.8371835134224,-11.951593364340582,0.6550821064377368,11,-0.28999900817871094,-0.8349990844726562,-0.12499809265136719,3.5900020599365234,-1.4599990844726562,0,-0.08316008579817502,2.5555762775083926,48.83000183105469,-1.4761973963063881,48.41999816894531,-1.839996337890625,48.27000045776367,-0.08316008579817502
7492,2019-11-12,48.36999893188477,48.7400016784668,48.11999893188477,48.290000915527344,15632900.0,0.005613315308293565,-1.952380087374386,0.8888653414149054,62.89059589622858,61.341994862401414,-0.5663612246749565,-1.0359399598786396,-0.18378981416292817,3.356222261140921,17.135747270337205,0.6400032043457031,0.6232178057801576,0.8914993286132855,-0.39807460965237595,2.181073266878947,0.24671235948045478,1.5362862977461162,-0.80999755859375,57.04215514554998,-6.733301976620126,0.6447869691328314,11,-0.5599994659423899,-1.1049995422363352,-0.47749900817871804,3.230001449584954,-0.48999786376954546,1,-0.08455654833376114,1.1927558012877588,48.099998474121094,2.5555762775083926,48.83000183105469,-1.4761973963063881,48.41999816894531,-0.08455654833376114
7493,2019-11-13,48.459999084472656,48.849998474121094,48.1500015258789,48.2400016784668,25187000.0,0.0018606606279778504,-2.500004768398778,2.7500357636734,72.42882101100082,62.77641975044856,-0.5758252351190905,-1.0481524743118484,-0.24268371238575526,3.16014788414882,15.962801296503255,0.6999969482421946,0.6599369256853791,0.8979995727539034,-0.4198232385978429,2.2158223841056497,0.23908816707803027,1.5569109784297765,-0.8999977111816335,63.3802022329438,-6.01266766423781,0.6589114056758723,11,-0.6499996185302734,-1.1949996948242188,-0.5674991607666016,2.9650020599365234,-1.0099983215332031,2,-0.05757327627398379,-1.952380087374386,48.36999893188477,1.1927558012877588,48.099998474121094,2.5555762775083926,48.83000183105469,-0.05757327627398379
7494,2019-11-14,44.90999984741211,46.0,44.599998474121094,45.56000137329102,65568900.0,-0.07325627949089297,-1.2047193954175728,-2.9545872275494074,36.95937477033106,60.22979229502717,2.8682009233157544,2.4610580317106994,3.2623501573074947,6.599916777179487,16.054013223600627,3.8600006103515625,0.6308010165029501,-2.545999717712405,-4.309637002100061,-0.7823624333247494,-3.427818359906233,-1.6641810755185773,4.069999694824219,7.294149959788602,-62.52880284141633,0.8818186421938289,11,1.8799991607666016,1.8799991607666016,2.9825000762939453,6.51500129699707,3.1899986267089844,3,0.008684021175094925,-2.500004768398778,48.459999084472656,-1.952380087374386,48.36999893188477,1.1927558012877588,48.099998474121094,0.008684021175094925
7495,2019-11-15,45.09000015258789,45.6500015258789,44.810001373291016,45.06999969482422,32385000.0,0.004008022840956471,-2.111128379380718,-0.030769862788595507,36.206932315542744,57.47718735705588,2.664245969053624,2.2698447645398403,3.025009024758937,6.301310877008476,16.150154356577534,0.8400001525878835,0.5124100786582204,-2.2849994659423842,-4.320717102898435,-0.24928182898633366,-3.3028582844204095,-1.267140647464359,3.8023993682861317,11.529451258042279,-57.10377141280305,1.0178588184780266,11,1.6999988555908203,1.6999988555908203,2.727499008178711,6.135000228881836,2.6899986267089915,4,0.019738287572335533,-1.2047193954175728,44.90999984741211,-2.500004768398778,48.459999084472656,-1.952380087374386,48.36999893188477,0.019738287572335533
7496,2019-11-18,45.1500015258789,45.18999862670898,44.43999862670898,44.97999954223633,22742800.0,0.0013307024415161184,5.000091554131721,8.499904634750742,36.122195783372035,54.84654776788961,2.502099294299583,2.143312727944995,2.915563607025824,6.135740108688772,16.53842814608778,0.75,0.4181438209621646,-2.1129981994629006,-4.37872484764771,0.15272844872190916,-3.2458615235553054,-0.9801348753704957,3.656549974060063,16.099839540506263,-50.045940066959346,1.1328633240924053,11,1.559997558593757,1.559997558593757,2.6674976348877024,6.069997787475593,2.6999969482421946,0,0.028571363393879112,-2.111128379380718,45.09000015258789,-1.2047193954175728,44.90999984741211,-2.500004768398778,48.459999084472656,0.028571363393879112
7497,2019-11-19,45.47000122070313,45.599998474121094,45.08000183105469,45.38999938964844,19612600.0,0.007087479158573551,2.058836729198456,0.470593515090379,36.1221957833721,51.984858493162584,2.037351994719131,1.7491761708285267,2.528509061335903,5.726927188823744,17.2082440844664,0.5199966430664062,0.359262316725669,-1.6889986038207923,-4.086381485693494,0.7083842780519092,-2.887690044757143,-0.49030716288444154,3.1618881643066317,23.356068699153873,-37.24003738644392,1.1986914409363523,11,1.2399978637695241,1.2399978637695241,1.9124984741210866,5.74999809265136,2.2999992370605398,1,0.02573121041423221,5.000091554131721,45.1500015258789,-2.111128379380718,45.09000015258789,-1.2047193954175728,44.90999984741211,0.02573121041423221
7498,2019-11-20,45.08000183105469,45.7400016784668,44.93000030517578,45.68999862670898,18660800.0,-0.008577070138077625,1.281684692380845,-7.624785428189202,34.56166159737285,48.38830158472288,2.153753752722352,2.0912399985598853,2.8191041619081147,6.024784171007838,17.530328749113234,0.8100013732910156,0.24139539138347743,-1.9804981231689425,-4.5522748704864995,0.5912786241486145,-3.266386496827721,-0.694609749510164,3.3842119236230417,41.02581031679103,-15.4101485976515,1.285888373658778,11,1.5649967193603516,1.6299972534179688,2.3024978637695312,4.854997634887695,2.509998321533203,2,0.06211178179526322,2.058836729198456,45.47000122070313,5.000091554131721,45.1500015258789,-2.111128379380718,45.09000015258789,0.06211178179526322
7499,2019-11-21,44.84000015258789,45.1500015258789,44.68999862670898,45.13000106811523,19868800.0,-0.00532390569473018,1.787880889628825,0.4754138342911756,35.64878027318798,45.12008085408948,2.047885415601286,2.326891403030018,2.9580869526406843,6.153227551778791,17.41639201988898,0.4600028991699219,0.09326994982548342,-2.1419998168945327,-4.887365033082894,0.6033653992938284,-3.514682424988713,-0.7693172088003521,3.463244996971092,30.76927591347151,-26.767685585441264,1.3726826080941816,11,1.8049983978271484,1.8699989318847656,2.542499542236328,4.614999771118164,3.1199989318847656,3,0.0582069714868394,1.281684692380845,45.08000183105469,2.058836729198456,45.47000122070313,5.000091554131721,45.1500015258789,0.0582069714868394
7500,2019-11-22,44.849998474121094,45.16999816894531,44.68999862670898,45.1500015258789,18725700.0,0.00022297773191737313,1.8235571313167998,1.0344900160479868,31.710717804434097,42.51680835942692,1.5801185957607657,2.2719199292983845,2.8418793911933804,6.019898550022717,17.287740795752747,0.47999954223633523,-0.12825189766775225,-2.029501342773436,-4.936099075865634,0.8770963903187621,-3.482800209319535,-0.576202476227337,3.2987168145238854,31.538375764405224,-23.68708414568632,1.4532988665460984,11,1.7950000762939453,1.8600006103515625,2.532501220703125,4.605001449584961,3.5699996948242188,4,0.07246377058129183,1.787880889628825,44.84000015258789,1.281684692380845,45.08000183105469,2.058836729198456,45.47000122070313,0.07246377058129183
7501,2019-11-25,45.45000076293945,45.54999923706055,44.93000030517578,45.0,19653300.0,0.013377977909287297,-1.1016907509779201,-1.4999872844718325,34.620542245050586,39.3756912870738,0.6310440297016982,1.6194846214107343,2.1427067816682523,5.2968864468042085,17.64783532229495,0.7000007629394531,-0.39955003519956733,-1.3434991836547852,-4.314964638645328,1.627966271335758,-2.8292319111500532,0.14223354384048292,2.550365859228087,72.38094546088693,20.360678030771524,1.48573272749527,11,1.194997787475586,1.2599983215332031,1.7649993896484375,4.004999160766602,2.180000305175774,0,0.05126508200759683,1.8235571313167998,44.849998474121094,1.787880889628825,44.84000015258789,1.281684692380845,45.08000183105469,0.05126508200759683
7502,2019-11-26,45.31000137329102,45.77000045776367,45.25,45.52999877929688,29422000.0,-0.0030802945500187917,-2.058824849375496,-0.48888229559615143,29.27173547184134,34.58045956050053,0.3255729804765508,1.6943498039682936,2.197595200296199,5.318359641040182,17.822295606159607,0.5200004577636719,-0.7168905820318443,-1.386998558044425,-4.422084342837046,1.6480872267481956,-2.904541450440739,0.13054433435188884,2.547950529058177,57.407564390568766,9.483611285396798,1.517542892396311,11,-0.09000205993653054,1.3999977111816335,1.884998321533196,4.144998550415032,2.489997863769524,1,0.05605819959933456,-1.1016907509779201,45.45000076293945,1.8235571313167998,44.849998474121094,1.787880889628825,44.84000015258789,0.05605819959933456
7503,2019-11-27,45.2400016784668,45.41999816894531,44.93000030517578,45.36000061035156,14889900.0,-0.0015449060406669268,3.0834167819051705,0.545456121794316,27.478807114347347,33.52706315428012,-0.1220532016324185,1.6671024427026424,2.182172362319861,5.2658276976235925,18.250912650092268,0.48999786376953125,-0.9548326090615191,-1.3409982681274428,-4.414304208533238,1.7323076722783526,-2.877651238330337,0.19565470207545133,2.481232092856793,50.92612215487677,6.291162596032002,1.5366529702028964,11,-0.13500213623046875,1.4699974060058594,2.057497978210449,4.069997787475586,2.25,2,0.055923932038691726,-2.058824849375496,45.31000137329102,-1.1016907509779201,45.45000076293945,1.8235571313167998,44.849998474121094,0.055923932038691726
7504,2019-11-29,45.31000137329102,45.540000915527344,45.1500015258789,45.2400016784668,9808900.0,0.0015472964683276302,-2.1199951171873797,-0.5833359824522956,23.809540028462763,32.149575122382345,-0.14454627515014096,1.500779493455667,2.0306380470427072,5.059845381867824,18.728300902582127,0.3899993896484446,-1.2879415587147065,-1.1609987258911048,-4.251736833270023,1.9297393814878134,-2.7063677795805674,0.3843703277983579,2.27998299224798,57.407564390568766,17.90143504894335,1.54536905368946,11,-0.2050018310546946,1.3999977111816335,2.0999984741210866,3.99999809265136,2.209999084472649,4,0.05031998918986713,3.0834167819051705,45.2400016784668,-2.058824849375496,45.31000137329102,-1.1016907509779201,45.45000076293945,0.05031998918986713
7505,2019-12-02,44.70000076293945,45.33000183105469,44.66999816894531,45.25,17630100.0,-0.013462824803866513,-1.163930735605876,-7.857166212533262,24.242450514434978,30.829603425833785,0.4518298764045454,2.0314245777638433,2.5371171665746175,5.526221339025753,18.97702047221029,0.660003662109375,-1.7242449415653311,-1.6544994354248033,-4.830980749766212,1.5219818789166055,-3.242740092595504,-0.06625877825410242,2.763984173046346,2.7275028696867447,-34.127781372482104,1.5882406571707028,12,0.5199985504150391,2.009998321533203,2.7099990844726562,4.60999870300293,2.6199989318847656,0,0.07293060997520273,-2.1199951171873797,45.31000137329102,3.0834167819051705,45.2400016784668,-2.058824849375496,45.31000137329102,0.07293060997520273
7506,2019-12-03,44.27999877929688,44.4900016784668,43.7400016784668,44.400001525878906,19625500.0,-0.00939601737078255,3.999949137887188,0.218187114628331,19.70371969507312,29.00532830491167,0.8218724435914027,2.3182567449443994,2.852385646403256,5.788319601549716,19.90304539909275,0.9599990844726562,-1.6743307707066037,-1.914501380920406,-5.1735766917288615,1.3445739298880497,-3.5440390363246337,-0.2849637255161781,3.063026704317842,26.60085840135936,-7.382805274136295,1.629537655404228,12,0.47500228881835227,2.0800018310546804,3.140001296997063,4.555000305175774,2.850002288818345,1,0.0934959237529176,-1.163930735605876,44.70000076293945,-2.1199951171873797,45.31000137329102,3.0834167819051705,45.2400016784668,0.0934959237529176
7507,2019-12-04,43.88999938964844,44.54999923706055,43.86000061035156,44.52000045776367,17202200.0,-0.008807574534775986,1.0,5.249888740543257,17.588668676641646,27.119440202608203,1.077488447198938,2.5333458323049314,3.1406316790226754,6.014947682382427,20.798965906562493,0.6899986267089844,-1.6418127672375107,-2.1110008239746065,-5.437562543767363,1.2155608958181503,-3.7742816838709885,-0.44771996407822456,3.236844665657408,8.333209708832513,-21.026001677938346,1.6632808598963795,12,0.8650016784667969,2.470001220703125,3.5450000762939453,4.034999847412109,4.080001831054695,2,0.08521307200903894,3.999949137887188,44.27999877929688,-1.163930735605876,44.70000076293945,-2.1199951171873797,45.31000137329102,0.08521307200903894
7508,2019-12-05,43.52000045776367,44.099998474121094,43.400001525878906,44.04999923706055,22632800.0,-0.008430142105949279,1.2222222222222223,0.8412664773449752,32.04136430037332,26.7186162056288,1.3442972043437322,2.6659240352686027,3.386683264717931,6.224631080742036,22.504062641630654,0.6999969482421875,-1.624791822874343,-2.243499755859375,-5.566226405361149,1.0792268936423994,-3.904863080610262,-0.5821364311084878,3.4036330549318308,5.607428322887477,-25.44640656697547,1.6613633247508863,12,1.0650005340576172,2.6700000762939453,3.914999008178711,4.404998779296875,4.270000457763672,3,0.09834555915160492,1.0,43.88999938964844,3.999949137887188,44.27999877929688,-1.163930735605876,44.70000076293945,0.09834555915160492
7509,2019-12-06,43.84000015258789,44.060001373291016,43.650001525878906,43.88999938964844,16541000.0,0.007352934086817919,1.102546044973933,0.09433840041457937,34.413973390360454,27.01897793739839,0.9694814201337181,2.0924926280396434,2.969044661445494,5.751095608587221,24.807442760072597,0.5400009155273438,-1.629288185501764,-1.694500160217288,-4.874585754775296,1.4855854343407202,-3.284542957496292,-0.1044573629382839,2.801742801162284,22.797852701319137,-10.282618408220564,1.5900427972790037,12,0.7450008392333984,2.3500003814697266,3.5124988555908203,4.084999084472656,4.1699981689453125,4,0.0832573337859226,1.2222222222222223,43.52000045776367,1.0,43.88999938964844,3.999949137887188,44.27999877929688,0.0832573337859226
7510,2019-12-09,43.900001525878906,44.36999893188477,43.75,43.88999938964844,17508500.0,0.0013686444589913194,-3.2758412038620888,-0.2000457770656901,34.41397339036057,26.996025842432836,0.8499307797480213,1.7330658008799418,2.8097661730255012,5.527886007246856,26.92752463551573,0.6199989318847727,-1.586615525697681,-1.3879987716674833,-4.2398678438679624,1.4638703005329958,-2.8139333077677264,0.03793576443275981,2.4824021136415695,43.47834740351285,7.909144065751057,1.4259345361002407,12,0.6849994659423828,2.289999008178711,3.4524974822998047,4.024997711181641,5.149997711181641,0,0.08246010947746285,1.102546044973933,43.84000015258789,1.2222222222222223,43.52000045776367,1.0,43.88999938964844,0.08246010947746285
7511,2019-12-10,44.099998474121094,44.18000030517578,43.79999923706055,43.849998474121094,21862400.0,0.004555738981564472,-1.1714441416893733,24.994660564454616,32.39070743522859,27.342578282809193,0.4898057677429932,1.2838579351286228,2.492393607425342,5.170254414856089,28.68119341216875,0.3800010681152344,-1.5373353399785756,-0.988001823425293,-3.556495599163455,1.5804919523128689,-2.272248711294374,0.29624506444378795,2.0438129963080556,60.869420994145266,22.774029743318998,1.2842468878690818,12,0.37000274658203125,2.0900020599365234,3.252500534057617,3.825000762939453,4.920001983642578,1,0.07301590322259743,-3.2758412038620888,43.900001525878906,1.102546044973933,43.84000015258789,1.2222222222222223,43.52000045776367,0.07301590322259743
7512,2019-12-11,44.27999877929688,44.45000076293945,44.150001525878906,44.36000061035156,16440500.0,0.004081639714373697,1.3076674785058247,-0.3200073242187216,39.130394219905,28.637199072315603,0.1657667613921987,0.8239802450444671,2.2485265424075607,4.826157992511348,30.69038100654379,0.3500022888183594,-1.4568440528495117,-0.6035015106201129,-2.674934153239221,1.467931131998995,-1.6392178319296704,0.43221481068944456,1.6443078955682466,83.80932312689214,44.18090247041031,1.0357163213095553,12,0.1900024414062429,1.910001754760735,3.070000648498528,3.6450004577636648,4.520000457763665,2,0.0643631970954539,-1.1714441416893733,44.099998474121094,-3.2758412038620888,43.900001525878906,1.102546044973933,43.84000015258789,0.0643631970954539
7513,2019-12-12,45.66999816894531,45.77000045776367,44.40999984741211,44.54999923706055,27061600.0,0.03139113432628027,1.0606015068014139,-13.999666221630083,58.59211549928719,32.501929680184986,-1.292771972595176,-0.8282193531525053,0.8475362697677369,3.2787986784269236,32.34543858441457,1.4900016784667898,-1.407736147921014,0.9259979248046903,-0.35704842519195523,2.209044274801336,0.284474749806364,1.5675210998030167,-2.2699966430664062,95.2829085281919,52.28112790614931,0.6415231749983231,12,-1.0849971771240234,0.5200023651123047,1.6900005340576172,2.2550010681152344,3.4000015258789062,3,0.05036135633834493,1.3076674785058247,44.27999877929688,-1.1714441416893733,44.099998474121094,-3.2758412038620888,43.900001525878906,0.05036135633834493
7514,2019-12-13,45.29999923706055,46.04999923706055,45.20000076293945,45.90999984741211,21796900.0,-0.008101575360612956,-1.0987679903549092,-0.5446439215125289,54.33526861282429,35.84557613556157,-1.0329687491504416,-0.45060743621206,1.1858993299985272,3.4953528351819614,31.38377530484008,0.8499984741210938,-1.317435375436851,0.5364990234375,-0.768831080630477,1.841829127505477,-0.1161660285964885,1.1891640754714885,-1.8525977325439484,67.39129353110057,21.99186347671155,0.6526650520339877,12,-0.5749988555908203,0.8900012969970703,1.952500343322754,2.625,3.700000762939453,4,0.05496692539521475,1.0606015068014139,45.66999816894531,1.3076674785058247,44.27999877929688,-1.1714441416893733,44.099998474121094,0.05496692539521475
7515,2019-12-16,45.97999954223633,46.59000015258789,45.79999923706055,45.79999923706055,21871300.0,0.015011044517180938,-7.777773068282965,-0.2950821722490432,55.02845461955065,39.770546682725744,-1.6900318553414806,-1.1178239197038664,0.46668313879343515,2.6740440922805675,30.22741280376411,1.2900009155273438,-1.1901080338769745,1.171999359130858,-0.23677952183982853,2.5807782401015444,0.4676099186455147,1.8763887996162012,-2.4284941284179737,78.13618601496893,34.65642788490446,0.7043894404853427,12,-0.9849987030029297,0.14500045776367188,1.557499885559082,1.9449996948242188,2.8699989318847656,0,0.044149604165005574,-1.0987679903549092,45.29999923706055,1.0606015068014139,45.66999816894531,1.3076674785058247,44.27999877929688,0.044149604165005574
7516,2019-12-17,46.43999862670898,46.52000045776367,45.93000030517578,46.22000122070313,22510000.0,0.010004329905442866,2.105255232645686,1.2222057389902996,60.10731658050025,44.494840894265586,-2.024288950109927,-1.5560014546773928,-0.03605462904970835,2.0754138969701614,28.81295369126121,0.5900001525878906,-1.031605930392395,1.5674985885620032,-0.014663461088694874,3.1496606382127013,0.7764175637366506,2.3585796133873558,-2.706183528564452,93.8523930203505,49.98079006603069,0.7910810248253499,12,-1.4449977874755788,-0.31499862670897727,1.0975008010864329,1.4850006103515696,1.0300025939941548,1,0.056201565192348646,-7.777773068282965,45.97999954223633,-1.0987679903549092,45.29999923706055,1.0606015068014139,45.66999816894531,0.056201565192348646
7517,2019-12-18,46.63999938964844,46.7599983215332,46.25,46.52000045776367,21921200.0,0.004306648769460519,1.8333492280467516,0.5454561217943513,62.23774778037201,47.84999461426544,-2.0039120769864525,-1.7537714014450643,-0.23286286253748756,1.730150723601895,27.868938533848542,0.5099983215332031,-0.8213894015892365,1.7089994430541964,-0.043531122942248146,3.461530009050641,0.8327341600559777,2.585264726052415,-2.734813188237311,94.89365915738965,49.769874899675706,0.8762652829982216,12,-1.4349994659423828,-0.5149993896484375,0.8975000381469727,1.2849998474121094,1.1300010681152344,2,0.0510291830887859,2.105255232645686,46.43999862670898,-7.777773068282965,45.97999954223633,-1.0987679903549092,45.29999923706055,0.0510291830887859
7518,2019-12-19,47.88000106811523,47.9900016784668,47.11000061035156,47.1500015258789,30764700.0,0.026586657261878255,-1.1728384596184749,6.083383666592491,68.65021714432501,51.65402169803928,-2.861304448493776,-2.9231184562244437,-1.4697043497596738,0.35796732508715934,27.180064678233286,1.3500022888183594,-0.4894378780440931,2.8090011596679645,0.6146839852446462,5.003318334091283,1.7118425724563053,3.9061597468796236,-3.7464298970943375,96.0573270876229,50.31915976957066,1.097158587211661,12,-2.010000228881829,-1.7550010681152273,-0.3425016403198171,0.044998168945319605,-0.8300018310546804,3,0.019214664754006794,1.8333492280467516,46.63999938964844,2.105255232645686,46.43999862670898,-7.777773068282965,45.97999954223633,0.019214664754006794
7519,2019-12-20,47.45000076293945,48.36999893188477,47.41999816894531,48.25,52575300.0,-0.008980791469992755,-1.2092927321519826,-1.0958900530400022,70.49180607463623,55.662669774069904,-2.0845906456040666,-2.411180242398075,-1.019231216870267,0.6690283887490835,26.418187449288936,0.9500007629394602,-0.08269062113411252,2.2485008239746094,-0.18534220013438585,4.682343848083605,1.0315793119201118,3.465422336029107,-2.9307865411739726,64.20240162681255,12.485679959745525,1.2169215120544992,12,-1.3650016784667969,-1.5650005340576172,0.08749866485595703,0.47499847412109375,-0.20999908447265625,4,0.0341411782052079,-1.1728384596184749,47.88000106811523,1.8333492280467516,46.63999938964844,2.105255232645686,46.43999862670898,0.0341411782052079
7520,2019-12-23,48.099998474121094,48.29999923706055,47.41999816894531,47.54999923706055,20253500.0,0.013698581680304578,-1.1728384596184367,-0.6874997019764919,77.5216322079418,60.677216971038035,-2.320154737466382,-2.956809175067164,-1.6539985075183026,-0.09717664803986281,25.63965539215971,0.8800010681152344,0.20011084878640872,2.7359985351562486,-0.012653836730926571,5.484650907043424,1.361672349212661,4.110324721099836,-3.118690087141296,88.93440124071509,32.63450592083778,1.374326185943589,12,-1.8399982452392578,-2.214998245239258,-1.3099994659423828,-0.6499996185302734,-2.1299972534179616,0,0.018711051027644476,-1.2092927321519826,47.45000076293945,-1.1728384596184749,47.88000106811523,1.8333492280467516,46.63999938964844,0.018711051027644476
7521,2019-12-24,47.77999877929688,48.25,47.6500015258789,48.15999984741211,7044700.0,-0.006652800519242774,1.1428464383757857,-0.6909119913440802,78.3115149522914,65.03067483019208,-1.5905100170745072,-2.5858812353419367,-1.3057313896661071,0.13774486736164704,25.287786646768662,0.5999984741211009,0.4713038946781154,2.299498939514166,-0.654352660613327,5.253350539641659,0.8225731394504194,3.7764247395779122,-2.3920475269284864,72.16979010157546,9.397503307128453,1.476925800063745,12,-1.3899993896484446,-1.8949985504150462,-0.9899997711181712,-0.3299999237060618,-1.25,1,0.022394301426559293,-1.1728384596184367,48.099998474121094,-1.2092927321519826,47.45000076293945,-1.1728384596184749,47.88000106811523,0.022394301426559293
7522,2019-12-26,47.849998474121094,48.0,47.6500015258789,47.77999877929688,11091700.0,0.001465041787622301,-1.1212401451921927,-0.1842092054409324,82.95282139715567,67.73741992995525,-1.230220953957513,-2.5885502632970514,-1.3560612456774521,0.01222856409712847,25.18366576464075,0.34999847412110086,0.7687094989822043,2.2424987792968736,-0.8932966405348566,5.378294199128604,0.674601069381005,3.810396489212742,-2.104201500210735,58.73006742334989,-10.807505681036893,1.5678977099158653,12,-1.0649986267089844,-1.9649982452392578,-1.1399993896484375,-0.4799995422363281,-0.22999954223632102,3,-0.007941426656961736,1.1428464383757857,47.77999877929688,-1.1728384596184367,48.099998474121094,-1.2092927321519826,47.45000076293945,-0.007941426656961736
7523,2019-12-27,47.77000045776367,48.02000045776367,47.68000030517578,47.9900016784668,11056800.0,-0.0016718499249417373,1.42858310626703,-3.1428882833790657,81.04268487438017,70.70491062568368,-0.9174954495728045,-2.4340897652799,-1.2707797408912782,0.016041586258609186,24.850737134968202,0.3400001525878906,1.0873150618733973,2.036000823974611,-1.2384319163864035,5.310433564335625,0.3987844537941001,3.6732171941551215,-1.7092992488963858,36.842316603556625,-37.012680094448726,1.6372163701805087,12,-0.6850013732910156,-1.885000228881836,-1.0600013732910156,-0.40000152587890625,0.6800003051757812,4,0.0,-1.1212401451921927,47.849998474121094,1.1428464383757857,47.77999877929688,-1.1728384596184367,48.099998474121094,0.0
7524,2019-12-30,47.59000015258789,47.88000106811523,47.290000915527344,47.75,12128600.0,-0.003768061617142493,1.8095112669277005,0.7272679983354141,78.6046709687036,73.32449022003401,-0.42297830108063295,-2.1866292347057055,-1.095215664669567,0.1221881910044047,24.459259962408748,0.5900001525878835,1.3835496732275345,1.7420005798339844,-1.6276508184141818,5.1116519780821505,0.05717488070990129,3.4268262789580675,-1.2521832169585068,29.702944120257584,-46.0118913613086,1.684825699124083,12,-0.4400005340576172,-1.7049999237060547,-0.912501335144043,-0.220001220703125,1.0999984741210866,0,-0.011346940823617091,1.42858310626703,47.77000045776367,-1.1212401451921927,47.849998474121094,1.1428464383757857,47.77999877929688,-0.011346940823617091
7525,2019-12-31,47.959999084472656,47.97999954223633,47.40999984741211,47.540000915527344,14892600.0,0.007774720123942869,1.4782644751463685,-2.624991059294757,79.15410466338454,75.44080000702115,-0.5392899130510003,-2.424162880319244,-1.4551267461109063,-0.3333557500044648,23.73237687091963,0.5699996948242188,1.506771598557691,1.9489995956420927,-1.5012597785741946,5.39925896985838,0.22386990853394906,3.6741292827502363,-1.3783203092926257,69.79154249020496,-7.478881115514895,1.7251296871081443,12,-0.6499996185302734,-2.0749988555908203,-1.2825002670288086,-0.5900001525878906,0.010002136230475855,1,-0.015012456625316362,1.8095112669277005,47.59000015258789,1.42858310626703,47.77000045776367,-1.1212401451921927,47.849998474121094,-0.015012456625316362
7526,2020-01-02,48.41999816894531,48.41999816894531,47.88000106811523,48.06000137329102,16708100.0,0.009591307198785648,2.0000105964756516,0.8571389645776397,80.0000221142067,77.41438604411391,-0.7698472440506308,-2.696343753374151,-1.9214065571513004,-0.8654374299358238,22.516978352907785,0.5399971008300852,1.7122610448340652,2.201998710632324,-1.3072464547638774,5.711243876028526,0.4473761279342199,3.9566212933304286,-1.6237209749607118,100.0,22.58360009675644,1.754622582698102,1,-0.654998779296875,-2.509998321533203,-1.7424993515014648,-1.0499992370605469,0.45000076293946023,3,-0.05059886495025756,1.4782644751463685,47.959999084472656,1.8095112669277005,47.59000015258789,1.42858310626703,47.77000045776367,-0.05059886495025756
7527,2020-01-03,47.63000106811523,48.13999938964844,47.47999954223633,47.90999984741211,15577400.0,-0.016315512819179756,-1.2758543579490147,-0.7777813099363503,65.55559928671121,77.07053961549015,0.19595681626596928,-1.6988918829494182,-1.152157575654762,-0.13863776329495892,21.11529236888835,0.9399986267089844,1.8630581441973746,1.225001525878902,-2.1582417435362586,4.608244795294063,-0.4666201088286783,2.9166231605864823,-0.6064029376361262,30.088582211989028,-43.20611916755032,1.6916216347075816,1,0.22499847412110086,-1.720001220703118,-0.9525022506713796,-0.3000011444091726,1.5,4,-0.023094735757936302,2.0000105964756516,48.41999816894531,1.4782644751463685,47.959999084472656,1.8095112669277005,47.59000015258789,-0.023094735757936302
7528,2020-01-06,47.79999923706055,47.81999969482422,47.0099983215332,47.13999938964844,22183600.0,0.0035691405654643127,1.3142871156015499,-2.3571525885557985,70.49183403415478,77.07054272210333,0.014993716290497616,-1.6145832401888285,-1.325237291082999,-0.3903276685693129,19.136392441497822,0.8100013732910156,1.9607881718496643,1.180999755859375,-1.9671651665514958,4.329164678270246,-0.3930827053460604,2.7550822170648104,0.6199989318847656,56.02843978864952,-17.26890440859387,1.5740824612054365,1,-0.08500099182128906,-1.8899993896484375,-1.8350000381469727,-0.4799995422363281,2.1300010681152344,0,-0.0037656968211040587,-1.2758543579490147,47.63000106811523,2.0000105964756516,48.41999816894531,1.4782644751463685,47.959999084472656,-0.0037656968211040587
7529,2020-01-07,47.4900016784668,47.72000122070313,47.099998474121094,47.72000122070313,16501900.0,-0.006485304676603465,4.391338961404867,-0.3484842354709237,63.17631127994347,75.47661817454795,0.3701917304024178,-1.0720823609780865,-1.00135476267333,-0.13096312407687805,17.05055030306628,0.7000007629394531,2.0304885713453302,0.6885021209716768,-2.1932611660337784,3.570265407977132,-0.7523795225310508,2.1293837644744045,0.90179649353027,34.042794955941595,-37.04618778979414,1.4408816435027272,1,0.22499656677246094,-1.5800018310546875,-1.5825023651123047,-0.17000198364257812,-0.17000198364257812,1,0.020214762066600223,1.3142871156015499,47.79999923706055,-1.2758543579490147,47.63000106811523,2.0000105964756516,48.41999816894531,0.020214762066600223
7530,2020-01-08,47.52000045776367,47.790000915527344,46.81000137329102,46.97000122070313,25175900.0,0.0006316862126050093,-1.2528752767851474,-2.3913057900584427,60.188719986180764,73.46297428942455,0.27856192171240224,-0.8611248869295096,-1.0326303411677031,-0.14231773422120853,15.166041339959198,0.979999542236321,1.9380870582966025,0.5375009536743178,-2.0125864092853334,3.087588316633969,-0.7375427278055113,1.812544635154147,0.844161717224118,44.09940978696862,-23.114189033532526,1.2750436814798258,1,0.09499931335449219,-1.6100006103515625,-1.6125011444091797,-0.20000076293945312,-0.5499992370605398,2,0.024621173351738745,4.391338961404867,47.4900016784668,1.3142871156015499,47.79999923706055,-1.2758543579490147,47.63000106811523,0.024621173351738745
7531,2020-01-09,47.31999969482422,47.88000106811523,47.06999969482422,47.790000915527344,18203600.0,-0.004208770223333991,1.4923060671150719,-0.8545488594039464,56.415111994011646,70.51433991129743,0.45421541982170766,-0.4295438018772657,-0.8449608590747459,0.06401682150420385,13.219129385567621,0.8100013732910085,1.8585687809004483,0.1765001296997042,-1.9841852002659834,2.337185459665392,-0.9038425352831396,1.256842794682548,0.9819960480957022,38.34579565238558,-24.31859932840687,1.080342664982843,1,0.2950000762939453,-1.4099998474121094,-1.3550004959106445,0.0,-0.7299995422363281,3,0.013736296070813614,-1.2528752767851474,47.52000045776367,4.391338961404867,47.4900016784668,1.3142871156015499,47.79999923706055,0.013736296070813614
7532,2020-01-10,47.13000106811523,47.56000137329102,47.06000137329102,47.47999954223633,13502600.0,-0.0040151865582064294,-1.0408252238225582,0.7446756704110273,41.17643890897471,66.08475702625238,0.5937847190429721,-0.015897651494874765,-0.6720123257693942,0.23471928651823504,11.562640563690104,0.5,1.6526409503867896,-0.155998611450201,-1.8462234490966125,1.5342262261962105,-1.0011110302734068,0.6891138073730048,1.1123149000195411,29.90652206464216,-27.35518595738776,0.8451124188232048,1,0.4849987030029368,-1.220001220703118,-1.5725002288818288,-0.15999984741210227,-0.8400001525878835,4,0.03691911360780131,1.4923060671150719,47.31999969482422,-1.2528752767851474,47.52000045776367,4.391338961404867,47.4900016784668,0.03691911360780131
7533,2020-01-13,47.97000122070313,47.97999954223633,47.29999923706055,47.31000137329102,18237400.0,0.017823045481664357,1.0000112197557878,-1.8857220708446483,55.57942250531486,63.52639608587584,-0.24011219258137118,-0.7112169102168551,-1.529969357502118,-0.6107870964016726,11.681915474554433,0.8499984741211009,1.477223188801105,0.5690013885498146,-0.9639339815701149,2.101936758669744,-0.19746629651015013,1.3354690736097794,0.21502216363788307,99.1454412666125,40.99524323753235,0.7664676850599631,1,-0.35500144958496804,-2.0600013732910227,-2.4125003814697337,-1.000000000000007,-1.1200027465820384,0,0.02418177648307962,-1.0408252238225582,47.13000106811523,1.4923060671150719,47.31999969482422,-1.2528752767851474,47.52000045776367,0.02418177648307962
7534,2020-01-14,47.790000915527344,47.9900016784668,47.61999893188477,47.959999084472656,17948700.0,-0.0037523514820779758,2.2173682290111167,-0.25757304279975723,46.30073380797177,59.876021546385545,-0.03213793101016904,-0.35321680623044216,-1.3687757882549931,-0.4508080222523887,12.117629123047971,0.37000274658202414,1.25689610662711,0.2645009994506822,-0.9132841169463219,1.4422861158476863,-0.3243915587478199,0.8533935576491842,0.34002158837166974,83.05078718520663,27.605109270681908,0.5888925581985032,1,-0.1750011444091797,-1.7550010681152344,-2.4025001525878906,-0.9899997711181641,-1.4900016784667969,1,0.04477922888997332,1.0000112197557878,47.97000122070313,-1.0408252238225582,47.13000106811523,1.4923060671150719,47.31999969482422,0.04477922888997332
7535,2020-01-15,48.0099983215332,48.4000015258789,47.7599983215332,47.91999816894531,16289400.0,0.004603419162822808,-2.1219680123558673,-0.5294183645992281,52.81174073020467,56.85510139260754,-0.2730066517379157,-0.43567114125658435,-1.58993710789494,-0.6803300244103099,13.1618211122232,0.640003204345696,1.0642185053051776,0.3829984664916992,-0.5605912083901146,1.326588141373513,-0.08879637094921122,0.8547933039326097,-1.1999969482421804,70.8952865719827,16.839500360389074,0.47179483744090767,1,-0.4049968719482422,-1.9249992370605469,-2.62249755859375,-1.3749980926513672,-4.009998321533203,2,-0.01437197773030352,2.2173682290111167,47.790000915527344,1.0000112197557878,47.97000122070313,-1.0408252238225582,47.13000106811523,-0.01437197773030352
7536,2020-01-16,49.04999923706055,49.08000183105469,48.22999954223633,48.38000106811523,20094900.0,0.021662173544815255,1.3287626851164784,7.444411477980836,61.85774758847888,56.44422898169283,-1.3569407420415232,-1.338750096929104,-2.6335481220218853,-1.698836258461398,14.518752646692434,1.0700035095214844,0.9205496616379492,1.292499351501462,0.3186770214460779,2.266321681556846,0.80558818647377,1.779410516529154,-2.2081978607177675,98.51472340618396,43.18922494340231,0.48691116502769133,1,-1.1049976348876953,-2.6099987030029297,-3.6624984741210938,-2.414999008178711,-6.30999755859375,3,-0.04240566867911055,-2.1219680123558673,48.0099983215332,2.2173682290111167,47.790000915527344,1.0000112197557878,47.97000122070313,-0.04240566867911055
7537,2020-01-17,49.02000045776367,49.540000915527344,48.86999893188477,49.31000137329102,27176200.0,-0.0006115959177060981,-1.27117789300819,-0.432838370265783,62.47508257584861,55.55347881965882,-1.2393681488501471,-1.181902157756916,-2.616609040728491,-1.6551228896391876,15.850040218404974,0.670001983642571,0.7344350068170655,1.143500518798831,0.16301221379450226,2.1239888238031597,0.6532563662966666,1.6337446713009953,-2.088671063232418,76.78571124466326,18.332295624011806,0.49024415250216463,1,-0.8449993133544922,-2.174999237060547,-3.689999580383301,-2.385000228881836,-6.8600006103515625,4,-0.049571609189793975,1.3287626851164784,49.04999923706055,-2.1219680123558673,48.0099983215332,2.2173682290111167,47.790000915527344,-0.049571609189793975
7538,2020-01-21,48.79999923706055,49.20000076293945,48.66999816894531,48.959999084472656,21771800.0,-0.0044879889565215825,-1.52380995631284,0.5517218699849908,61.98021791416372,55.4205795567944,-0.9639714014299798,-0.9375096423919089,-2.428934622744876,-1.4175973654333163,16.00986194121366,0.5300025939941406,0.4825510925340879,0.8774993896484347,-0.18645214430150503,1.9414509235983743,0.34552362267346837,1.409475156623401,-1.7121495512695262,61.458285732450776,-0.605769228145391,0.5319757669749696,1,-0.6249980926513672,-1.8249988555908203,-3.469998359680176,-2.164999008178711,-8.759998321533203,1,-0.051434392638822324,-1.27117789300819,49.02000045776367,1.3287626851164784,49.04999923706055,-2.1219680123558673,48.0099983215332,-0.051434392638822324
7539,2020-01-22,49.06999969482422,49.52999877929688,49.040000915527344,49.27999877929688,15186000.0,0.005532796352148761,-2.62965893356698,1.312495529647423,61.212151570964984,55.53429417732598,-1.1021863159210312,-1.1382812904494841,-2.733626577340729,-1.6696029102384387,15.986742804150522,0.7299995422363352,0.4264189470135591,1.066499900817874,-0.08873958716641539,2.2217393888021633,0.4888801568257293,1.6441196448100186,-1.8350209352490197,73.59547551846589,11.992166179271976,0.5776197439921446,1,-0.7699985504150391,-1.6999988555908203,-3.6824989318847656,-2.434999465942383,-9.139999389648438,2,-0.04524151690462075,-1.52380995631284,48.79999923706055,-1.27117789300819,49.02000045776367,1.3287626851164784,49.04999923706055,-0.04524151690462075
7540,2020-01-23,49.0,49.18000030517578,48.40999984741211,49.0,16767700.0,-0.0014265273132170186,3.2777730682829653,-0.0,56.35968324557831,55.528135427500054,-0.8942062551194923,-1.0512992645810044,-2.7130647111412998,-1.5882195432086235,15.61232758217937,0.7700004577636719,0.3232575047645412,0.9515001296997099,-0.28670292586051715,2.189703185259937,0.3323986019195999,1.5706016574798198,-1.6267199110676742,58.77859927957625,1.9482644499768824,0.6191015277801133,1,-0.6999988555908203,-1.3299999237060547,-3.542499542236328,-2.809999465942383,-7.8300018310546875,3,-0.05510205638651944,-2.62965893356698,49.06999969482422,-1.52380995631284,48.79999923706055,-1.27117789300819,49.02000045776367,-0.05510205638651944
7541,2020-01-24,48.849998474121094,49.47999954223633,48.540000915527344,49.22000122070313,14066700.0,-0.0030612556301817806,1.1123579131448558,-100.0,65.56121381506277,58.23755486150984,-0.5636216042366513,-0.8611790003523083,-2.5917295550310797,-1.4202461535968922,15.323751108158262,0.9399986267089844,0.30309386454445075,0.7479986190795884,-0.5330790145434889,2.029076252702666,0.1074598022680533,1.3885374358911236,-1.3467151355930653,38.93789476171668,-20.396239823316705,0.6405388168115387,1,-0.42999839782714844,-1.1149978637695312,-3.2899980545043945,-2.6599979400634766,-8.80999755859375,4,-0.09928349284781335,3.2777730682829653,49.0,-2.62965893356698,49.06999969482422,-1.52380995631284,48.79999923706055,-0.09928349284781335
7542,2020-01-27,47.47000122070313,48.06999969482422,47.27000045776367,47.88999938964844,20666000.0,-0.02824968877223266,1.0512833052936343,1.1351217601088317,46.78364095101351,57.260245799920796,0.9718801787470923,0.515310377136025,-1.265729651935331,-0.025169361211091257,14.436662400251027,1.5799980163574219,0.2773132716046831,-0.6129987716674705,-1.920805873425678,0.6948083300907371,-1.2669023225465708,0.040904779211629716,2.0699996948242116,8.849597852965541,-48.79994748602459,0.6539035508791037,1,0.9349994659423757,0.42499923706053977,-1.9100008010864329,-1.280000686645515,-6.080001831054695,0,-0.09964186687598897,1.1123579131448558,48.849998474121094,3.2777730682829653,49.0,-2.62965893356698,49.06999969482422,-0.09964186687598897
7543,2020-01-28,47.77000045776367,47.97000122070313,47.5,47.52000045776367,14035100.0,0.006319764679713069,-2.2413774959880524,-0.5952406902815723,52.734365686765365,57.97509378645342,0.7158015148353414,0.22694682162901358,-1.6202549481815822,-0.3212845449971624,13.483102920530316,0.5,0.3023642393587451,-0.31299953460693075,-1.6208066363651383,0.9948075671512768,-0.966903085486031,0.3409040162721695,1.724600448608399,22.123910236393183,-36.92085040979681,0.6539035508791037,1,0.6350002288818359,0.4050006866455078,-2.1050004959106445,-1.5799999237060547,-8.200000762939453,1,-0.11743773407144309,1.0512833052936343,47.47000122070313,1.1123579131448558,48.849998474121094,3.2777730682829653,49.0,-0.11743773407144309
7544,2020-01-29,47.04999923706055,47.97999954223633,46.93000030517578,47.97000122070313,14273600.0,-0.015072246468570194,1.2340441937382058,-3.680007934570341,45.95523736487694,57.21326007919478,1.4748956135382372,0.9532941336637748,-0.8498258776708383,0.3808895494519433,13.176122956342695,1.0499992370605469,0.42080336701229726,-1.0060007095336942,-2.3774132653891584,0.36541184632176993,-1.6917069874614228,-0.3202944316059657,2.4001096603393535,4.705841874019211,-53.906626417802485,0.6857062779277315,1,1.1850013732910156,1.1250019073486328,-1.0524988174438477,-0.8599987030029297,-7.369998931884766,2,-0.14899040244854111,-2.2413774959880524,47.77000045776367,1.0512833052936343,47.47000122070313,1.1123579131448558,48.849998474121094,-0.14899040244854111
7545,2020-01-30,47.2400016784668,47.27000045776367,46.2599983215332,46.540000915527344,14822600.0,0.004038309128315376,1.6579062285109096,-0.7608687539649902,49.31036183723737,55.81910610683462,1.300996463566122,0.744770363716249,-0.9919557469133622,0.1672776180761275,12.982613794562342,1.0100021362304688,0.4070417079284141,-0.7799983978271499,-2.1989962715710902,0.6389994759167905,-1.4894973346991236,-0.07049946095517612,2.10930287524414,30.434875323419863,-29.471303875883958,0.7094989368719716,1,0.6599979400634766,0.6599979400634766,-1.2550020217895508,-1.0500011444091797,-9.28000259399414,3,-0.15474176785694527,1.2340441937382058,47.04999923706055,-2.2413774959880524,47.77000045776367,1.0512833052936343,47.47000122070313,-0.15474176785694527
7546,2020-01-31,45.97000122070313,47.0,45.84000015258789,46.9900016784668,20069900.0,-0.026884005348004947,1.2307751559812052,-1.45714192293229,41.569769859571586,53.49629358280384,2.333551450015257,1.9202651272902287,0.31021247593107404,1.4101953388264974,12.469793265838797,1.4000015258789062,0.4268045368421838,-1.9274990081787067,-3.6012441732442184,-0.25375384311319493,-2.7643715907114625,-1.0906264256459508,3.193944959077143,5.829645506782099,-55.480685325406625,0.8368725825327555,1,1.7149982452392507,1.719999313354485,0.10249900817870383,0.21999931335448508,-5.889999389648445,4,-0.10441598704148136,1.6579062285109096,47.2400016784668,1.2340441937382058,47.04999923706055,-2.2413774959880524,47.77000045776367,-0.10441598704148136
7547,2020-02-03,46.52999877929688,46.83000183105469,46.209999084472656,46.4000015258789,15374900.0,0.012181804301139465,-1.431373135668018,-0.12744823046746462,39.090888073288426,50.95303471159547,1.5457554577936534,1.3424614659567595,-0.2207629923060992,0.8160371925684728,12.504677034766543,0.8600006103515554,0.4082602912872204,-1.3125013351440344,-3.09219751443932,0.46719484415125123,-2.2023494247916773,-0.4226532454963916,2.3680317183080035,32.24293567776884,-23.278464086320852,0.8898480896476438,2,1.1550006866455007,1.160001754760735,-0.3924989700317454,-0.3399982452392649,-9.479999542236335,0,-0.139479863185752,1.2307751559812052,45.97000122070313,1.6579062285109096,47.2400016784668,1.2340441937382058,47.04999923706055,-0.139479863185752
7548,2020-02-04,47.61999893188477,47.709999084472656,47.11000061035156,47.22000122070313,13947300.0,0.023425750723915284,1.0689673316101873,3.0769704794878967,48.86816230600792,49.58148034882247,0.30259030777722273,0.25116191726772286,-1.2559040153463243,-0.3152251120836027,12.785715264427527,1.1800003051757741,0.27021410420543646,-0.21350116729735902,-1.9959207691756191,1.568918434580901,-1.104710968236489,0.677708633641771,1.0333891381187499,83.1775367744055,29.85212338859433,0.891209800939129,2,0.040000915527336645,0.07000160217284446,-1.2849988937378,-1.4299983978271555,-14.419998168945327,1,-0.13082737677394052,-1.431373135668018,46.52999877929688,1.2307751559812052,45.97000122070313,1.6579062285109096,47.2400016784668,-0.13082737677394052
7549,2020-02-05,48.45000076293945,48.599998474121094,48.1500015258789,48.33000183105469,17042300.0,0.017429690249298524,1.1428714157258806,0.2999990463202266,52.70937372275806,49.17589040184243,-0.6980104060808898,-0.5304268508039343,-2.0125337914743184,-1.180484886054792,13.068754460342657,0.979999542236321,0.1394794713116596,0.5685007095336942,-1.2266298541259744,2.363631273193363,-0.32906457229614006,1.4660659913635286,-2.6100006103515625,94.56529701444471,41.66696939342462,0.8975652818298351,2,-0.7900009155273438,-0.7600002288818359,-1.965001106262207,-2.260000228881836,-10.810001373291016,2,-0.18328175290572457,1.0689673316101873,47.61999893188477,-1.431373135668018,46.52999877929688,1.2307751559812052,45.97000122070313,-0.18328175290572457
7550,2020-02-06,48.68999862670898,48.81999969482422,48.22000122070313,48.68999862670898,9814800.0,0.004953516202069963,3.6153349570113424,0.0,47.54097933497103,47.17364212627668,-1.1025514482169783,-0.7149320654666766,-2.175180356443555,-1.456299752979568,13.823311687731831,0.5999984741210866,0.02370146257565864,0.7499986648559513,-1.0715904890883863,2.571587818800289,-0.1607959121162139,1.6607932418281166,-2.794798507690423,95.63754737969917,46.505514296966325,0.9107945769721687,2,-1.3599987030029226,-0.9999980926513601,-2.1724987030029226,-2.49999809265136,-14.979999542236321,3,-0.1850482352774343,1.1428714157258806,48.45000076293945,1.0689673316101873,47.61999893188477,-1.431373135668018,46.52999877929688,-0.1850482352774343
7551,2020-02-07,47.97000122070313,48.77000045776367,47.86999893188477,48.599998474121094,16807500.0,-0.01478737782528683,-1.168673591322752,-100.0,43.445696272882834,46.80275938426217,-0.5816786651807604,0.0592989322905666,-1.4039460946294824,-0.7755520256727877,14.371649946570775,0.9000015258788991,-0.1350453187826659,-0.002498817443843393,-1.8005540892733478,1.795556454385661,-0.901526453358592,0.8965288184709053,-1.9578091186523494,67.43301627019186,20.89849380568627,0.8990276359147512,2,-0.6400012969970774,-0.2800006866455149,-1.3725013732910227,-1.780000686645515,-12.470001220703132,4,-0.20867212594337625,3.6153349570113424,48.68999862670898,1.1428714157258806,48.45000076293945,1.0689673316101873,47.61999893188477,-0.20867212594337625
7552,2020-02-10,48.86999893188477,48.88999938964844,47.88000106811523,47.9900016784668,19012700.0,0.018761677887829897,1.195652895029289,-1.396827126854402,50.40276027971541,46.543692116812174,-1.4105351949219553,-0.7416853223581015,-2.2366792157156397,-1.7011825236434461,15.00628130183243,1.0099983215332102,-0.2466644450661093,0.8104990005493207,-0.9842936562389824,2.6052916573376237,-0.08689732784483084,1.7078953289434722,-2.7454945261230534,98.87637800675542,51.98944192657001,0.8973963283941511,2,-1.5049991607666087,-1.1799983978271555,-2.0324993133544993,-2.6799983978271555,-11.75,0,-0.17986489242779857,-1.168673591322752,47.97000122070313,3.6153349570113424,48.68999862670898,1.1428714157258806,48.45000076293945,-0.17986489242779857
7553,2020-02-11,49.13000106811523,49.709999084472656,48.86000061035156,49.38999938964844,23168300.0,0.005320281193229581,-1.1249982118589514,-0.2954535602507361,50.345630170224304,47.03151353962854,-1.6285980284861026,-0.9595225458538934,-2.422752019538244,-1.9844480805010747,15.410183175174119,0.8499984741210938,-0.39112725454435093,1.0125011444091712,-0.8440245250482405,2.869026813866583,0.0842383096804653,1.940763979137877,-2.8395669633203013,68.47837129025855,23.93840559701094,0.9282628347287065,2,-1.3550014495849538,-1.3550014495849538,-2.2475013732910085,-2.94000053405761,-11.420001983642571,1,-0.24587831403273575,1.195652895029289,48.86999893188477,-1.168673591322752,47.97000122070313,3.6153349570113424,48.68999862670898,-0.24587831403273575
7554,2020-02-12,49.93000030517578,50.27999877929688,49.4000015258789,49.43000030517578,31686200.0,0.016283314057970566,-2.1428610354223143,-1.923089337852259,54.94155524583934,47.65720169613988,-2.2094547004199114,-1.6769565502416057,-3.1402582451164136,-2.8008998598211576,15.99099855416748,1.1499977111816548,-0.3177447658427752,1.7055004119873018,-0.31130728333184265,3.7223081073064463,0.6970965643277296,2.713904259646874,-3.3660010020066338,85.47724081821275,40.97288867801211,1.0084038476595727,2,-1.8700008392333984,-1.8700008392333984,-3.1175012588500977,-3.739999771118164,-14.330001831054688,2,-0.33506908551935444,-1.1249982118589514,49.13000106811523,1.195652895029289,48.86999893188477,-1.168673591322752,47.97000122070313,-0.33506908551935444
7555,2020-02-13,47.31999969482422,47.66999816894531,46.58000183105469,47.1500015258789,47044700.0,-0.05227319436008515,1.5057527711519574,0.3399963378906392,43.555183619741015,47.877803225047586,0.46163259104520193,0.9261867080983279,-0.45672707966676285,-0.22924237594997976,15.84663556369488,3.3499984741210938,-0.3644282696414365,-0.8700002670288072,-2.9254931831401407,1.1854926490825264,-1.897746725084474,0.1577461910268596,2.9599990844726634,19.999958759995508,-24.1671751412039,1.027746458055666,2,0.9249992370605469,0.7399997711181641,-0.5075006484985352,-1.1299991607666016,-12.720001220703132,3,-0.20456467387159694,-2.1428610354223143,49.93000030517578,-1.1249982118589514,49.13000106811523,1.195652895029289,48.86999893188477,-0.20456467387159694
7556,2020-02-14,46.97000122070313,47.22000122070313,46.47999954223633,47.15999984741211,26747200.0,-0.007396417505881159,3.774183227711634,-1.1176510187594484,47.69372615813403,48.833674123363764,1.0822037709257373,1.1724808510078972,-0.022209031726738715,0.08286257228785843,14.984800130451086,0.8400001525878906,-0.3185792897631359,-1.1159988403320256,-3.1985818239074817,0.9665841432434306,-2.157290332119757,-0.07470734854429395,3.30999755859375,12.894783601215645,-34.263407595233915,1.0412914917877283,2,1.4099979400634695,1.0899982452392507,-0.2075014114379954,-0.7800006866455149,-8.370002746582038,4,-0.2823078942221917,1.5057527711519574,47.31999969482422,-2.1428610354223143,49.93000030517578,-1.1249982118589514,49.13000106811523,-0.2823078942221917
7557,2020-02-18,46.59000015258789,46.849998474121094,46.290000915527344,46.81999969482422,18546300.0,-0.008090292915465147,2.862090738085529,1.2105326560524075,44.59706729378622,48.359108010894694,1.6445534653517058,1.4346535788543804,0.4522113446676457,0.4271658567225387,13.689244612714024,0.6800003051757884,-0.3175844410362032,-1.374499893188478,-3.5105013399329295,0.7615015535559735,-2.4425006165607,-0.3064991698162558,3.5379986572265665,7.518781896718198,-41.03780257049232,1.068000723372224,2,1.6949996948242188,1.4699993133544922,0.1724996566772461,-0.39999961853027344,-8.920001983642578,1,-0.2380339153523674,3.774183227711634,46.97000122070313,1.5057527711519574,47.31999969482422,-2.1428610354223143,49.93000030517578,-0.2380339153523674
7558,2020-02-19,46.290000915527344,46.81000137329102,45.9000015258789,46.68999862670898,27626400.0,-0.006439133635501415,1.8437352851769764,1.7391239447365057,46.38095905883753,47.65595082601463,1.9400716028052756,1.6200281846791995,0.8570185906338423,0.6815364885494546,12.755997139798591,0.9099998474121236,-0.1535405659054092,-1.5489992141723619,-3.7715046385792945,0.6735062102345708,-2.660251926375828,-0.43774650196889553,3.607718020629889,8.904101237600182,-43.33217049525995,1.1112527122034648,2,1.7999992370605469,1.769998550415039,0.47249889373779297,-0.10000038146972656,-5.709999084472656,2,-0.19809898039052798,2.862090738085529,46.59000015258789,3.774183227711634,46.97000122070313,1.5057527711519574,47.31999969482422,-0.19809898039052798
7559,2020-02-20,46.849998474121094,46.959999084472656,45.9000015258789,46.09000015258789,20416700.0,0.012097592298943027,1.1632613341326181,-1.9000066757584475,48.20605558232435,47.72984818683167,1.2619537335920512,0.9330226728449631,0.40018105069082566,0.09115780910634896,11.406453431637784,1.059997558593757,0.014359324900773629,-0.8780015945434556,-3.063076002122287,1.3070728130353757,-1.9705387983328748,0.2145356092459636,2.7279030692138733,53.672245761798834,-1.2671556170614906,1.0925372037894163,2,1.2400016784667969,1.210000991821289,-0.08749866485595703,-0.6599979400634766,-8.029998779296875,3,-0.19509070837424192,1.8437352851769764,46.290000915527344,2.862090738085529,46.59000015258789,3.774183227711634,46.97000122070313,-0.19509070837424192
7560,2020-02-21,46.29999923706055,46.849998474121094,46.04999923706055,46.72999954223633,20028700.0,-0.011739578547998342,1.3880639504429615,-0.5657911247860502,51.625607580393385,48.638727220999506,1.606186619917878,1.3390257856552594,1.0471418837886262,0.6071096267590264,10.986925907488557,0.7999992370605469,0.01531357569105296,-1.2930007934570327,-3.4808050585096524,0.894803471595587,-2.3869029259833425,-0.19909866093072282,2.9836703048779327,30.302863913533724,-29.574267814754396,1.0939021325263114,2,1.7900009155273438,1.760000228881836,0.5250005722045898,-0.10999870300292969,-5.979999542236328,4,-0.2311015321653549,1.1632613341326181,46.849998474121094,1.8437352851769764,46.290000915527344,2.862090738085529,46.59000015258789,-0.2311015321653549
7561,2020-02-24,44.0,45.68000030517578,44.0,45.0,35295900.0,-0.04967601025832258,-2.3600006103515625,2.325579744859034,39.360805161555206,47.41184331898171,3.669730369455536,3.4330599992043886,3.412928177030622,2.850240135026297,10.709707463539617,2.299999237060547,-0.1493535744807133,-3.3505001068115234,-5.981861391793942,-0.7191388218291053,-4.6661807493027325,-2.0348194643203144,5.012976100653717,0.0,-60.75481198092015,1.3156806424912093,2,3.1399993896484375,3.1399993896484375,2.8450002670288086,2.190000534057617,-4.689998626708984,0,-0.2136363983154298,1.3880639504429615,46.29999923706055,1.1632613341326181,46.849998474121094,1.8437352851769764,46.290000915527344,-0.2136363983154298
7562,2020-02-25,42.7400016784668,44.209999084472656,42.06999969482422,44.04999923706055,48024700.0,-0.02863632548939099,1.625770546742992,1.30999755859375,29.767822021133227,45.125420191304926,4.43514804891781,4.554016273613385,4.719625815113957,4.072130665557459,12.403748851269297,2.1399993896484375,-0.3358257804098628,-4.373998451232907,-7.71475367519573,-1.0332432272700842,-6.044376063214315,-2.7036208392514993,5.771676812121548,13.701473768297287,-42.39045507694702,1.6703776119814109,2,3.43499755859375,3.43499755859375,4.4524993896484375,3.5,-4.409999847412109,1,-0.09686483485637098,-2.3600006103515625,44.0,1.3880639504429615,46.29999923706055,1.1632613341326181,46.849998474121094,-0.09686483485637098
7563,2020-02-26,42.15999984741211,43.38000106811523,41.93999862670898,42.97000122070313,38513200.0,-0.01357046813938012,-1.3039968750095106,0.6183228113497702,23.369998817798077,41.61746947707811,4.383447075242721,4.945752813608365,5.29573943886038,4.629106385801833,14.207971604861164,1.44000244140625,-0.4638737351714539,-4.673500251770022,-8.661673372376129,-0.6853271311639162,-6.6675868120730755,-2.6794136914669693,5.578677187684541,4.382494036686578,-44.90778421959803,1.9940865603030546,2,2.644998550415039,3.9499988555908203,5.350001335144043,4.310001373291016,-2.3600006103515625,2,-0.10649909143067526,1.625770546742992,42.7400016784668,-2.3600006103515625,44.0,1.3880639504429615,46.29999923706055,-0.10649909143067526
7564,2020-02-27,40.040000915527344,42.099998474121094,40.0099983215332,41.27999877929688,51442900.0,-0.05028460482821606,-2.215377302017677,1.5308589647588458,18.407584369929438,38.8232917826546,5.535090207904759,6.865658978596599,7.399063420586927,6.705534176523749,15.939604484403919,2.1500015258789062,-0.8128787912716362,-6.442999267578124,-11.452442948170237,-1.4335555869860102,-8.94772110787418,-3.938277427282067,6.886861142395034,0.43863440533388365,-41.21319369036047,2.5047218402960576,2,3.5749988555908203,5.104997634887695,7.534999847412109,6.430000305175781,-0.9799995422363281,3,0.01348653604345773,-1.3039968750095106,42.15999984741211,1.625770546742992,42.7400016784668,-2.3600006103515625,44.0,0.01348653604345773
7565,2020-02-28,39.93000030517578,40.54999923706055,38.349998474121094,38.70000076293945,80188000.0,-0.0027472679279810786,-1.2797886701756536,-0.9919368235822473,19.26603792184062,35.66465975639978,5.013838363635529,6.745793386876258,7.468845266541948,6.7635367809049285,17.262473844230186,2.200000762939453,-1.2315795668622016,-6.187499809265134,-11.971251070207643,-0.40374854832262486,-9.079375439736388,-3.2956241787938794,5.890163554924328,21.555271983163294,-16.139955809407226,2.8918756304712545,2,2.7249984741210938,4.384998321533203,7.905000686645508,6.540000915527344,1.5,4,-0.027798662706438382,-2.215377302017677,40.040000915527344,-1.3039968750095106,42.15999984741211,1.625770546742992,42.7400016784668,-0.027798662706438382
7566,2020-03-02,41.16999816894531,41.18999862670898,38.91999816894531,40.150001525878906,48864300.0,0.03105429136720539,3.2830295963609584,0.829265872092843,21.311460498110932,33.077370112435865,3.201232829200407,5.404863465348853,6.187378883902397,5.474231757043455,18.06602005672711,2.2700004577636648,-1.7921956901710772,-4.707501792907713,-10.90087629512405,1.485872709308623,-7.804189044015885,-1.6108145417995416,3.305535921678576,48.12285667415719,17.416188049483708,3.0966872511081696,3,1.4850006103515625,3.145000457763672,6.81500244140625,5.3000030517578125,-0.529998779296875,0,-0.02064606538560043,-1.2797886701756536,39.93000030517578,-2.215377302017677,40.040000915527344,-1.3039968750095106,42.15999984741211,-0.02064606538560043
7567,2020-03-03,40.040000915527344,41.900001525878906,39.709999084472656,41.2599983215332,49294700.0,-0.027447104777146403,-1.3297885076222884,-1.1960798246729447,18.194517670016467,29.945543291455746,3.692734050828939,6.349245761333378,7.255474351796259,6.569885077730731,18.69190620627532,2.19000244140625,-2.08468416633324,-5.5129991531372085,-12.221118404624725,1.1951200983503085,-8.867058778880967,-2.15893952739345,3.332936764126039,33.598440752776696,7.35281363105026,3.354059625743757,3,2.6149978637695312,4.274997711181641,8.03749942779541,6.430000305175781,1.7000007629394531,1,-0.018231756382234177,3.2830295963609584,41.16999816894531,-1.2797886701756536,39.93000030517578,-2.215377302017677,40.040000915527344,-0.018231756382234177
7568,2020-03-04,41.38999938964844,41.45000076293945,39.79999923706055,40.72000122070313,30022100.0,0.033716244836487164,3.177214211903773,-0.5491799946844211,21.226390116327778,26.947802684122795,1.75961757645765,4.752229623572603,5.8180098353739425,5.185858950652161,20.447384854580182,1.6500015258789062,-2.422412225433767,-3.8515007019042997,-10.731862521122892,3.0288611173142925,-7.291681611513596,-0.4113197922950036,1.0788092330091317,81.06669108072917,59.739359784769576,3.4401809096092952,3,1.2099990844726562,2.924999237060547,6.760001182556152,5.0800018310546875,-0.18999862670898438,2,-0.07393084328865807,-1.3297885076222884,40.040000915527344,3.2830295963609584,41.16999816894531,-1.2797886701756536,39.93000030517578,-0.07393084328865807
7569,2020-03-05,39.56999969482422,40.5099983215332,39.290000915527344,40.16999816894531,30255900.0,-0.04397196718199026,-1.103450997415205,-0.895522558017728,22.4199048632681,23.702724604442203,2.7249033595076355,6.190227772200174,7.541453888024911,6.9719196383180275,22.400464446792828,2.0999984741210938,-2.7754708429626263,-5.2275003433227525,-12.376895140959839,1.9218944543143337,-8.802197742141296,-1.6528029445042094,2.3300018310546875,34.36620202619351,12.339280660150784,3.5746973988185426,3,2.4449996948242188,4.744998931884766,8.720001220703125,6.900001525878906,1.6500015258789134,3,0.005812472681580916,3.177214211903773,41.38999938964844,-1.3297885076222884,40.040000915527344,3.2830295963609584,41.16999816894531,0.005812472681580916
7570,2020-03-06,39.68000030517578,39.95000076293945,37.79999923706055,38.0,48605600.0,0.0027798991963587927,-1.067307339617797,-2.8000076294139338,23.60605998664164,21.95219736278514,1.7624422404285127,5.66084549020492,7.313230509099398,6.82172858494738,24.420436809441313,2.1500015258789062,-3.174946426128237,-4.666999816894531,-11.918410178974483,2.5844105451854205,-8.292704997934507,-1.0412946358545554,1.7700004577636719,45.85365899044558,21.73504388154378,3.6257051810399776,3,1.3249988555908203,4.35999870300293,8.52500057220459,6.790000915527344,3.099998474121101,4,-0.015624972961602923,-1.103450997415205,39.56999969482422,3.177214211903773,41.38999938964844,-1.3297885076222884,40.040000915527344,-0.015624972961602923
7571,2020-03-09,37.959999084472656,39.560001373291016,36.290000915527344,36.900001525878906,61535300.0,-0.04334680462385909,-1.8684229899211628,0.6309508131207396,21.518129643893374,21.035564876425155,2.833545717170715,6.948736853336641,8.902901024296895,8.499272898084328,27.080140519974016,3.3899993896484375,-3.7362612740876315,-5.886500930786134,-13.459676045926969,1.6866741843547004,-9.673088488356555,-2.0999133732157134,2.7600013732910185,29.768235066923793,3.4032119440273476,3.7865875575704178,3,1.8750019073486328,5.325000762939453,9.940000534057617,8.510002136230469,3.5600013732910156,0,0.09141204700720107,-1.067307339617797,39.68000030517578,-1.103450997415205,39.56999969482422,3.177214211903773,41.38999938964844,0.09141204700720107
7572,2020-03-10,40.08000183105469,40.150001525878906,37.86999893188477,39.25,50536500.0,0.055848335029312635,3.7010303602327994,0.7830223988023263,31.70300109113421,21.961454017906952,0.3313909630726499,4.359983589135908,6.672258407892613,6.343760087542378,29.579139540618936,2.2800025939941335,-4.311914750843137,-3.326998329162599,-10.689984365968385,4.035987707643187,-7.008491347565489,0.3544946892402905,-3.7900009155273438,73.44963231787962,43.022142043112694,3.681493018402892,3,-0.8850021362304688,3.204998016357422,7.6074981689453125,6.3899993896484375,1.4199981689453125,1,0.013971994336583471,-1.8684229899211628,37.959999084472656,-1.067307339617797,39.68000030517578,-1.103450997415205,39.56999969482422,0.013971994336583471
7573,2020-03-11,37.04999923706055,39.15999984741211,36.36999893188477,39.02000045776367,63594300.0,-0.0755988636618884,1.480000813802077,-2.3734902104972884,24.794238864821367,22.671082295117163,2.861197432874583,6.7865292800785895,9.556710052493074,9.313406916302384,31.5754256796224,3.7100028991699148,-4.663642197368688,-5.753000831604005,-13.121165998901503,1.6151643356934926,-9.43708341525275,-2.06891824795526,-0.7599983215332031,18.00944996912986,-9.086219607683745,3.684082583648748,3,2.045001983642578,6.2350006103515625,10.637500762939453,9.420001983642578,5.430000305175781,2,0.12658576350832718,3.7010303602327994,40.08000183105469,-1.8684229899211628,37.959999084472656,-1.067307339617797,39.68000030517578,0.12658576350832718
7574,2020-03-12,33.200000762939446,35.81999969482422,33.0,34.5,51855300.0,-0.10391359118490906,-2.3176452108741263,0.6598976809753262,21.19613081628154,22.885537061166158,6.301585814275228,9.822498590712755,13.219222148942386,13.076217246648007,33.44767332344183,4.049999237060547,-4.912820146900607,-8.766499328613286,-16.516618434524553,-1.0163802227020184,-12.641558881568919,-4.891439775657652,6.95000076293946,2.7972128707323756,-22.90578258403544,3.8750595529556326,3,4.250000000000007,8.439998626708991,14.474999427795417,13.270000457763679,9.340000152587898,3,0.24096384988431274,1.480000813802077,37.04999923706055,3.7010303602327994,40.08000183105469,-1.8684229899211628,37.959999084472656,0.24096384988431274
7575,2020-03-13,37.63999938964844,37.68000030517578,33.330001831054695,35.18000030517578,53859600.0,0.13373489532160732,2.4251944143240274,-1.8923080986070375,37.21864688012006,24.653002214722726,1.6791725943432283,4.869792055826267,8.627536757188551,8.579073183038894,35.680740501769634,4.479999542236335,-4.958409779271392,-3.842500686645508,-11.391347573367135,3.706346200076119,-7.616924130006318,-0.06807724328469789,2.367002105712892,64.89508250948339,34.45615233804602,3.774423443360812,3,-0.18999862670898438,4.0,10.035000801086426,8.830001831054688,2.9099998474121094,4,0.09511163361068631,-2.3176452108741263,33.200000762939446,1.480000813802077,37.04999923706055,3.7010303602327994,40.08000183105469,0.09511163361068631
7576,2020-03-16,33.709999084472656,36.9900016784668,32.400001525878906,33.22999954223633,44211300.0,-0.1044102117136747,-3.2897286389880693,0.19512183775435202,33.61161008337365,26.366012482873526,4.961436117483643,8.174565450613315,12.342226483720992,12.417637473495596,38.03939659209632,5.239997863769531,-4.812163231159225,-7.109500885009766,-14.952525198189655,0.7335234281701233,-11.031013041599714,-3.1879887284198176,6.156862380981444,16.903194304435484,-15.006305906674417,3.9215121565899453,3,3.2150020599365234,7.630001068115234,13.80000114440918,12.760002136230469,8.049999237060547,0,0.26905962447806786,2.4251944143240274,37.63999938964844,-2.3176452108741263,33.200000762939446,1.480000813802077,37.04999923706055,0.26905962447806786
7577,2020-03-17,35.5,36.25,33.59999847412109,34.700000762939446,41572400.0,0.05309999893627548,1.304349917320562,1.6666666666666814,38.42141822653441,28.276571161785373,2.748773925234758,5.808958352346288,10.37874358307387,10.543126293409493,40.38796047409195,2.6500015258789134,-4.6631893433725935,-4.764999961853029,-12.456908173313138,2.926908249607081,-8.610954067583087,-0.9190458561229704,4.068187067871094,45.85797697976348,10.034135480163727,3.8459541057300553,3,0.9549999237060547,5.840000152587891,12.010000228881836,10.970001220703125,6.119998931884773,1,0.16957747768348375,-3.2897286389880693,33.709999084472656,2.4251944143240274,37.63999938964844,-2.3176452108741263,33.200000762939446,0.16957747768348375
7578,2020-03-18,37.11999893188477,37.709999084472656,33.310001373291016,33.759998321533196,56904300.0,0.04563377272914848,-1.0657292886744536,4.20000476837611,44.83368337389882,30.7669909962999,0.5133637276340153,3.654088591458212,8.595029984913957,8.855162921188686,42.242181681446226,4.399997711181641,-4.603319966734034,-2.6865009307861243,-9.947381620474573,4.5743797589023245,-6.316941275630349,0.9439394140581001,2.161460714306635,88.88888090667723,46.58188520861419,3.6304403448442257,3,-0.8449974060058665,4.220001220703118,10.407501220703118,9.350002288818352,5.400001525878899,2,0.11799572182511464,1.304349917320562,35.5,-3.2897286389880693,33.709999084472656,2.4251944143240274,37.63999938964844,0.11799572182511464
7579,2020-03-19,37.709999084472656,39.31999969482422,36.150001525878906,37.04999923706055,58319700.0,0.01589440111974505,-1.5772392393541055,0.19642849033383053,46.13778464559018,33.27051595840529,-0.4114972497775753,2.4709188485813485,7.854789254438245,8.21015812738446,44.01404445975044,3.1699981689453125,-4.370507992997865,-1.6395008087158232,-8.145033809790284,4.866032192358638,-4.892267309253057,1.613265691821411,-5.30999755859375,76.73408906989718,30.488426291459362,3.2527665005372315,3,-1.43499755859375,3.6300010681152344,10.065000534057617,8.845001220703125,5.350002288818359,3,0.12649166198807338,-1.0657292886744536,37.11999893188477,1.304349917320562,35.5,-3.2897286389880693,33.709999084472656,0.12649166198807338
7580,2020-03-20,35.599998474121094,38.47000122070313,35.400001525878906,38.27000045776367,48582500.0,-0.05595334557354492,-1.0000024851481382,-4.045458486258417,40.59439449508663,35.39010094187121,1.1833320113979795,3.940217841085257,9.78596616192634,10.24450219824935,45.96607713356507,3.069999694824226,-4.340601237818717,-3.21450138092041,-9.037398601185373,2.6083958393445528,-6.125949991052892,-0.3030527707879287,-3.0615969848632787,46.24274270190889,0.22484403792123686,2.91144861013248,3,0.6750030517578125,4.435001373291016,12.460000991821289,11.240001678466797,6.890003204345703,4,0.19494389715918614,-1.5772392393541055,37.709999084472656,-1.0657292886744536,37.11999893188477,1.304349917320562,35.5,0.19494389715918614
7581,2020-03-23,34.59999847412109,35.81999969482422,33.740001678466804,35.5099983215332,39823400.0,-0.028089888844431865,1.7189470456092317,0.3408236596778253,40.77340260864187,36.39792333270539,1.8512747043716686,4.426852546502396,10.598283023136517,11.157951550860908,46.853133994645255,2.0799980163574148,-4.271627393200788,-3.744501304626475,-9.317155134884864,1.8281525256319142,-6.530828219755669,-0.9581743894972803,-1.9259650207519456,21.464184044913033,-25.04550841923939,2.786326915129194,3,1.2600021362304759,5.210002899169929,13.552500724792488,12.240001678466804,8.740001678466804,0,0.17196534755311443,-1.0000024851481382,35.599998474121094,-1.5772392393541055,37.709999084472656,-1.0657292886744536,37.11999893188477,0.17196534755311443
7582,2020-03-24,38.599998474121094,38.68000030517578,35.540000915527344,36.40999984741211,48235600.0,0.11560694151451445,1.672337303320082,-2.4065923010173735,45.65826254041466,38.71614818554909,-2.6605241361081156,0.10623796401077357,6.45933577481054,7.092664272621654,46.36429013261247,4.080001831054695,-4.158303646116494,0.46249885559082315,-4.7163365588689246,5.641334270050571,-2.126918851639047,3.0519165628206935,-5.793045695922849,88.01994306515137,43.98616196657353,2.5894177072298734,3,-2.7399978637695312,1.0800018310546875,9.620000839233398,8.240001678466797,3.7800025939941335,1,0.08186528425721806,1.7189470456092317,34.59999847412109,-1.0000024851481382,35.599998474121094,-1.5772392393541055,37.709999084472656,0.08186528425721806
7583,2020-03-25,37.66999816894531,39.95000076293945,37.5,38.650001525878906,42873900.0,-0.024093273107233082,-2.7121232263098576,-0.4474903979306561,46.959024981134114,41.57869198164382,-1.8252754082349725,0.7195005369998881,7.2096374969553665,7.946197101091144,45.59774640540357,2.450000762939453,-3.858459498263258,-0.24300136566161967,-5.064589681126378,4.578586949803139,-2.6537955233939954,2.167792792070756,-4.732784452414549,63.284976970527886,17.283581159814666,2.4107941577323775,3,-1.4949970245361328,2.0100021362304688,10.502501487731934,9.170001983642578,3.25,2,0.10485800252031319,1.672337303320082,38.599998474121094,1.7189470456092317,34.59999847412109,-1.0000024851481382,35.599998474121094,0.10485800252031319
7584,2020-03-26,40.58000183105469,40.91999816894531,37.36999893188477,37.97000122070313,38473300.0,0.07724990187305991,1.1580586513800144,-2.6632568060972592,51.3219760575136,43.145728556909766,-3.998857998115149,-2.2640524783457536,4.155847588742894,4.976669584846256,43.9441780884685,3.5499992370605398,-3.801169985377534,2.6400022506713867,-2.23746100875605,7.517465510098823,0.201270620957672,5.078733880385101,-7.362276632667573,95.26467264515381,47.210345940556266,2.4387316297137183,3,-3.920001983642578,-0.9000015258789062,7.494997978210449,6.259998321533203,0.7699966430664062,3,0.04780676538127615,-2.7121232263098576,37.66999816894531,1.672337303320082,38.599998474121094,1.7189470456092317,34.59999847412109,0.04780676538127615
7585,2020-03-27,38.81999969482422,40.150001525878906,38.40999984741211,39.209999084472656,31278600.0,-0.04337116946317121,-1.8760380082851504,-0.14942501856193297,51.261737634418225,45.106853840359165,-2.2952391813501407,-0.6234365116617724,5.7415552803457786,6.673973466533262,41.72387777386836,2.170001983642578,-3.334215388912547,0.9355001449584961,-3.871370366092357,5.742370656009349,-1.467935110566927,3.338935400483919,-5.140138118203609,70.7520960921648,19.54263077354456,2.4034352555254266,3,-1.7049999237060547,0.8050003051757812,9.255000114440918,8.020000457763672,2.6399993896484375,4,0.10922209458523269,1.1580586513800144,40.58000183105469,-2.7121232263098576,37.66999816894531,1.672337303320082,38.599998474121094,0.10922209458523269
7586,2020-03-30,40.31999969482422,40.4900016784668,38.959999084472656,39.45000076293945,27120300.0,0.038639876656155536,1.5289238481060545,-2.2307699831761805,50.35863391454443,46.433211139026945,-3.0832423226727528,-2.308752253593944,4.0475699254348285,5.112175884643101,39.93040278282854,1.6700019836425781,-2.291828168687047,2.4780000686645494,-2.2203659279765304,7.176366065305629,0.1288170703440059,4.827183066985093,-6.205729922664126,88.84760631169638,38.78036807110812,2.3491829983205412,3,-3.2049999237060547,-1.279998779296875,7.755000114440918,6.645000457763672,0.8300018310546875,0,0.053819494049280436,-1.8760380082851504,38.81999969482422,1.1580586513800144,40.58000183105469,-2.7121232263098576,37.66999816894531,0.053819494049280436
7587,2020-03-31,39.310001373291016,40.41999816894531,39.11000061035156,40.13000106811523,26014200.0,-0.025049561735558612,-1.147534832528704,-0.9425295420165222,53.59415070091417,47.4065963975842,-1.6494133595396008,-1.4295410954184717,4.848814163804619,6.049405369910431,38.67345388750031,1.30999755859375,-1.9798655700336525,1.5045017242431626,-3.132914274197141,6.141917722683466,-0.8142062749769892,3.8232097234633144,-4.787387897323811,54.647967840483204,0.503921545978848,2.318707999220153,3,-1.980001449584961,-1.0050010681152344,7.829998016357422,7.704998016357422,2.059997558593757,1,0.10251840850952099,1.5289238481060545,40.31999969482422,-1.8760380082851504,38.81999969482422,1.1580586513800144,40.58000183105469,0.10251840850952099
7588,2020-04-01,38.33000183105469,38.86000061035156,37.86999893188477,38.16999816894531,26790700.0,-0.024930030730097696,-1.605260251970115,-0.19512648982592118,58.97794966389411,48.833281399617974,-0.5361015974372805,-0.7278609300521168,5.611460267592655,6.942055382795189,37.529068830028024,1.440002441406243,-1.1961647439173007,0.677502059936522,-3.6537798415439227,5.008783961416967,-1.4881388908037039,2.843143010676748,-3.4235452735087932,27.04234099962268,-32.208887952887714,2.165640950740224,4,-1.0000019073486328,-0.4400005340576172,7.844997406005859,7.844997406005859,4.659999847412109,2,0.10566133690552704,-1.147534832528704,39.310001373291016,1.5289238481060545,40.31999969482422,-1.8760380082851504,38.81999969482422,0.10566133690552704
7589,2020-04-02,39.79999923706055,39.95000076293945,37.47000122070313,37.84000015258789,28180500.0,0.03835109146315974,1.1946877858910285,12.24971390425329,54.2187493247912,50.347098602918486,-1.875705553667828,-2.29753992744169,3.9280053109200566,5.389974585204584,35.9572697421999,2.479999542236321,-0.6068832857924065,2.1359994888305636,-2.217881220128696,6.489880197789823,-0.04094086564906263,4.31293984331019,-4.53273018283069,77.1522405027315,17.84595788037582,2.1769403544796297,4,-2.469999313354492,-2.549999237060547,5.657499313354492,6.309999465942383,3.520000457763672,3,0.02814067721995972,-1.605260251970115,38.33000183105469,-1.147534832528704,39.310001373291016,1.5289238481060545,40.31999969482422,0.02814067721995972
7590,2020-04-03,39.060001373291016,40.290000915527344,38.540000915527344,39.81999969482422,21235200.0,-0.018592911506401966,1.058822605437063,-0.38775442680254263,61.93664061857673,52.69856949291125,-0.6630150893566693,-1.6931827623215412,4.443802396543539,6.036206089658705,33.75467789416041,1.75,-0.3572402297391051,1.4270015716552749,-2.874960262085388,5.7289634053959375,-0.7239793452150565,3.577982488525606,-3.4535685721782343,52.64900369469784,-11.524409955567435,2.1509809168703327,4,-0.8300018310546875,-1.9099998474121094,5.319997787475586,6.084997177124023,4.1599998474121165,4,0.05862767589137774,1.1946877858910285,39.79999923706055,-1.605260251970115,38.33000183105469,-1.147534832528704,39.310001373291016,0.05862767589137774
7591,2020-04-06,41.43000030517578,41.68000030517578,39.77999877929688,40.459999084472656,31641400.0,0.060675853777756306,1.5850339429923712,-1.2763202144266146,62.89691356283465,54.613975162069025,-2.192899030380559,-3.9946990491015697,1.8773554841560838,3.596926364197863,31.126453731513728,2.6199989318847656,-0.11880900150236329,3.6235004425048842,-1.001736918332071,8.24873780334184,1.310881762086403,5.936119122923365,-5.50475358199305,94.06175642835525,26.43261038203603,2.3126186804184785,4,-1.9050006866455078,-4.279998779296875,2.0549983978271484,2.884998321533203,0.5200004577636719,0,0.0007240834920565486,1.058822605437063,39.060001373291016,1.1946877858910285,39.79999923706055,-1.605260251970115,38.33000183105469,0.0007240834920565486
7592,2020-04-07,40.63999938964844,42.7400016784668,40.59000015258789,42.65999984741211,30366100.0,-0.019068329947095175,-1.028304348217258,-2.0824720780242254,57.942239354696426,55.83433231468705,-1.210376453667692,-3.3313958246576405,2.5021664502946166,4.308038179600828,29.028439428520826,2.1500015258789062,0.5009323689477014,2.805499649047853,-1.8840211785722971,7.495020476668003,0.4607392352377815,5.1502600628579245,-4.254372379906265,60.15176268676265,-4.590375521302121,2.344760413810074,4,-0.5849990844726562,-3.069997787475586,2.844999313354492,3.674999237060547,3.2099990844726562,1,0.012549265351622374,1.5850339429923712,41.43000030517578,1.058822605437063,39.060001373291016,1.1946877858910285,39.79999923706055,0.012549265351622374
7593,2020-04-08,41.7400016784668,42.20000076293945,40.86999893188477,41.16999816894531,22683500.0,0.02706698585971301,-1.2735035489666255,-0.28217989126226795,58.888403708349834,56.675046498113296,-1.8688660301150577,-4.281535981572908,1.2366791241452972,3.1333053067579186,26.40664742398591,1.5600013732910156,1.2731399462716482,3.671001815795897,-1.3131377608347776,8.655141392426572,1.1789320274805561,6.163071604111238,-4.718937201852164,81.02466957992729,17.064156308922968,2.492069788315338,4,-1.635000228881836,-4.170000076293945,1.7449970245361328,2.5749969482421875,2.529998779296875,2,-0.008864464104056391,-1.028304348217258,40.63999938964844,1.5850339429923712,41.43000030517578,1.058822605437063,39.060001373291016,-0.008864464104056391
7594,2020-04-09,41.20000076293945,42.20000076293945,40.849998474121094,42.09000015258789,27643900.0,-0.012937251888179069,1.4324352189153893,-1.5613928243978503,63.27014616435846,58.0093141125511,-1.376414133593478,-3.2796125436465218,1.6247195440835895,3.6513602454141534,22.92778147655468,1.3500022888183594,1.6148940105646048,2.7310009002685547,-1.877774234900933,7.339776035438042,0.4266133326838144,5.035388467853295,-3.6070425661396044,63.33331819564852,-2.749884326510518,2.3043875675847434,4,-1.0949993133544922,-3.6299991607666016,2.257497787475586,3.1149978637695312,3.8600006103515696,3,0.04344662335874272,-1.2735035489666255,41.7400016784668,-1.028304348217258,40.63999938964844,1.5850339429923712,41.43000030517578,0.04344662335874272
7595,2020-04-13,41.22000122070313,41.459999084472656,40.52999877929688,41.040000915527344,19592000.0,0.00048544799498317914,1.8181996832626046,-0.2022476726044622,66.45129682625576,59.79738776940792,-1.140062277225475,-3.1807344584339248,1.4437326178512535,3.6064332209310734,20.52756127489616,0.9300003051757741,2.000740110619688,2.5720012664794965,-2.17715456328866,7.321157096247653,0.19742335159541824,4.946579181363575,-3.112338675736588,48.648683479670765,-22.125174745653027,2.374577914884079,4,-1.1149997711181712,-3.6499996185302805,1.9449977874755788,3.0949974060058523,3.3899993896484304,0,0.05094610412253808,1.4324352189153893,41.20000076293945,-1.2735035489666255,41.7400016784668,-1.028304348217258,40.63999938964844,0.05094610412253808
7596,2020-04-14,42.77999877929688,42.81999969482422,41.52999877929688,41.90999984741211,22882400.0,0.03784564561852144,1.7157892200757168,4.8333192048487446,61.82126762733172,60.71151187234321,-2.586399689768726,-4.243981351359189,-0.22150111897115465,2.029369295038613,17.988128309909925,1.5999984741210866,2.0521390635231285,3.6784988403320398,-0.8103200684629499,8.16731774912703,1.4340893859345485,5.922908294729531,-4.209102320980314,98.25323582815577,28.435630522499167,2.244409454397494,4,-2.6349983215332102,-5.16999816894532,-0.25749969482422586,1.2600002288818288,2.659999847412095,1,0.01028523735300313,1.8181996832626046,41.22000122070313,1.4324352189153893,41.20000076293945,-1.2735035489666255,41.7400016784668,0.01028523735300313
7597,2020-04-15,41.52000045776367,42.36999893188477,41.22999954223633,42.20000076293945,18428800.0,-0.02945297703334626,1.2353002775014226,-0.7816105057768554,60.68851373577087,60.90157454699618,-1.0951078030099737,-2.645491048386262,0.8983968346175146,3.2596916766514283,15.251550013007527,1.549999237060554,2.219622669792983,2.1175004959106474,-2.1566919450018815,6.391692936823176,-0.019595724545617088,4.254596716366912,-2.4392116110661846,43.23149705985223,-26.28006210160153,2.137096220456264,4,-1.375,-3.9099998474121094,0.039999961853027344,1.7649993896484375,3.1199989318847656,2,0.010356461956526175,1.7157892200757168,42.77999877929688,1.8181996832626046,41.22000122070313,1.4324352189153893,41.20000076293945,0.010356461956526175
7598,2020-04-16,41.5,41.790000915527344,40.68000030517578,41.7599983215332,26178000.0,-0.0004817065882265492,5.937427730160811,0.3823503012487518,53.04232296973269,60.770860507545244,-0.6460991451840741,-2.4037697255868693,0.7400366123611519,3.255825795061398,13.234505024323465,1.1100006103515625,2.3258433867824593,1.878499984741211,-2.351888820201232,6.108888789683654,-0.236694417730007,3.993694387212429,-1.9705058515273066,42.35811497392996,-22.908735678055862,2.1151944024712206,4,-0.8199996948242188,-3.8899993896484375,-0.26000022888183594,1.7849998474121094,3.4000015258789062,3,0.056626469255929957,1.2353002775014226,41.52000045776367,1.7157892200757168,42.77999877929688,1.8181996832626046,41.22000122070313,0.056626469255929957
7599,2020-04-17,42.47999954223633,42.63999938964844,41.7400016784668,42.25,30701500.0,0.023614446800875433,2.2727234895511828,-0.88461933477119,62.76151239790557,60.86251292747067,-1.3476854861492313,-3.1706509387323507,-0.4373708739789208,2.2612484097038745,12.200094181726335,1.1399993896484375,2.4183112757655394,2.619999504089357,-1.6936614972472128,6.933660505425927,0.46316900342107203,4.776830004757642,-2.5556447282014503,85.15283770052136,19.729702004382503,2.1568305006682844,4,-1.1800003051757812,-4.869998931884766,-1.289999008178711,0.8050003051757812,2.3600006103515625,4,0.04213749846554515,5.937427730160811,41.5,1.2353002775014226,41.52000045776367,1.7157892200757168,42.77999877929688,0.04213749846554515
7600,2020-04-20,42.540000915527344,43.290000915527344,41.790000915527344,41.91999816894531,23438800.0,0.0014124617216946245,-2.4091015492921115,2.695669480702569,58.60465996541338,60.38559586109052,-0.9634537741471334,-2.8291167118753577,-0.7058901265383994,2.186710456520757,10.96631505034682,1.5,2.4273738208028703,2.33300075531006,-1.6409419520502908,6.306943462670411,0.3460294016298846,4.319972108990235,-2.268168715797742,71.26437453595169,8.440581239543576,1.9869713536801756,4,-0.6300010681152344,-4.694999694824219,-2.9950008392333984,-0.9000015258789062,3.4199981689453125,0,0.05923837337868654,2.2727234895511828,42.47999954223633,5.937427730160811,41.5,1.2353002775014226,41.52000045776367,0.05923837337868654
7601,2020-04-21,40.54999923706055,41.9900016784668,40.40999984741211,41.83000183105469,31661000.0,-0.04677954009494234,-1.025641589944858,-2.064511167169138,54.466851978173764,59.999441708143564,0.9930189615696605,-0.3905227425203748,1.0713817118932738,4.1408758884062,8.891388403958455,2.1300010681152344,2.477958575566184,0.045499038696291905,-2.925309926142724,3.0163080035353076,-1.4399054437232124,1.5309035211157962,2.740001678466797,4.861088115500514,-56.5597913586567,1.4854044824195072,4,1.3000011444091797,-2.704998016357422,-1.0049991607666016,1.0900001525878906,5.049999237060547,1,0.10012334031267733,-2.4091015492921115,42.540000915527344,2.2727234895511828,42.47999954223633,5.937427730160811,41.5,0.10012334031267733
7602,2020-04-22,41.7599983215332,42.09000015258789,41.11000061035156,41.27000045776367,18330700.0,0.029839682052738015,-1.4197592494913722,-0.382810055283196,62.15449067832144,60.36234026036263,-0.046266163728347465,-1.4246887359913813,-0.3706870012099799,2.9039482174220126,8.205545666777152,1.5400009155273438,2.4283220364316804,1.0974981307983427,-1.7815357648833867,3.976532026480072,-0.342018817042522,2.5370150786392074,1.5300025939941406,46.87492963343157,-18.114087157675492,1.4395169478408636,4,0.09000205993652344,-3.4599971771240234,-2.627497673034668,-0.4199981689453125,6.060001373291016,2,0.08812261621376094,-1.025641589944858,40.54999923706055,-2.4091015492921115,42.540000915527344,2.2727234895511828,42.47999954223633,0.08812261621376094
7603,2020-04-23,41.61999893188477,42.54999923706055,41.52999877929688,41.88999938964844,16100200.0,-0.0033524759405040294,-3.53332768193967,-0.5510237446477083,57.1205002686407,59.679046271949545,0.08372531670678995,-1.0262063766349598,-0.4775507467017377,3.017049242146804,8.126387526110195,1.0200004577636648,2.164609584188014,0.7599987030029354,-1.7762057552513824,3.296203161257253,-0.5081035261242235,2.0281009321300942,1.6124019622802663,42.013841517931304,-20.55108505932219,1.268102229127159,4,0.23000144958495383,-3.319997787475593,-2.7224988937378,-0.2799987792968821,4.680000305175774,3,0.07256128148167895,-1.4197592494913722,41.7599983215332,-1.025641589944858,40.54999923706055,-2.4091015492921115,42.540000915527344,0.07256128148167895
7604,2020-04-24,42.52000045776367,42.65999984741211,41.650001525878906,41.84000015258789,14639200.0,0.021624256342529957,1.1041651765491263,-2.5185153788553767,63.36939115792254,59.336612308801406,-0.6809527185328292,-1.8692536513665914,-1.6448374067157587,2.093992043260357,8.47163127768497,1.0400009155273366,2.129974545211354,1.5630002975463881,-1.0744867013878263,4.200487296480603,0.24425679807927736,2.881743797013499,0.6559524154663094,73.26388291003013,9.054509664984522,1.3187434994671086,4,-0.6700000762939453,-4.004999160766602,-3.7124996185302734,-1.1800003051757812,4.369998931884766,4,0.05597368397207236,-3.53332768193967,41.61999893188477,-1.4197592494913722,41.7599983215332,-1.025641589944858,40.54999923706055,0.05597368397207236
7605,2020-04-27,43.060001373291016,43.22000122070313,42.58000183105469,42.70000076293945,17937900.0,0.012699927321584648,-1.1333367241839942,0.529412424687812,57.33573545857553,58.83821984560627,-1.0420882763527572,-2.1874700829894564,-2.3672184452694864,1.543581438426017,8.930878241797577,0.7000007629394602,1.9972158414633938,1.8910011291503892,-0.7045240213133823,4.486526279614161,0.5932385539185034,3.188763704382275,-2.6500015258789062,94.3060580349565,32.4735596324288,1.2977625752318864,4,-1.210000991821289,-4.545000076293945,-4.252500534057617,-1.720001220703125,3.8799972534179616,0,0.04133763870246798,1.1041651765491263,42.52000045776367,-3.53332768193967,41.61999893188477,-1.4197592494913722,41.7599983215332,0.04133763870246798
7606,2020-04-28,42.4900016784668,43.63000106811523,42.40999984741211,43.5,16427700.0,-0.013237335732594113,-1.0854686363947463,-2.8055461365659307,58.494039230769495,58.59438934505056,-0.578372751943732,-1.5247378572932888,-1.9786993795845902,2.1064574764394592,9.633214943451677,1.220001220703118,1.7920289799968856,1.2125013351440401,-1.414819243459469,3.8398219137475493,-0.10115895415771092,2.526161624445791,-2.023801803588867,54.76193719980095,-6.982303017716596,1.313660289301753,4,-0.470001220703125,-3.8050003051757812,-4.335000991821289,-1.1500015258789062,4.369998931884766,1,0.08166621014195896,-1.1333367241839942,43.060001373291016,1.1041651765491263,42.52000045776367,-3.53332768193967,41.61999893188477,0.08166621014195896
7607,2020-04-29,43.34000015258789,43.47999954223633,42.93000030517578,43.349998474121094,17430100.0,0.020004670288159998,3.0740615154212407,0.009899344701905463,57.51879025330452,59.09177459878076,-1.2773852823827454,-2.168519822669424,-2.991792719297422,1.2604329026534131,10.373506793180992,0.9899978637695312,1.5409953509815537,1.8609998703002901,-0.749068590837112,4.471068331437692,0.5559656397315891,3.166034100868991,-2.747248229980471,86.19044764515385,25.77445830473664,1.3050342305686997,4,-1.3199996948242188,-3.7549991607666016,-5.504999160766602,-2.0,4.490001678466797,2,0.052145784807946294,-1.0854686363947463,42.4900016784668,-1.1333367241839942,43.060001373291016,1.1041651765491263,42.52000045776367,0.052145784807946294
7608,2020-04-30,42.38000106811523,43.16999816894531,42.16999816894531,43.16999816894531,26679900.0,-0.022150417191803773,1.531654860376739,79.01297214803581,55.334541436037206,58.266555603017615,-0.20051723183544112,-0.9376201523467458,-2.19973508473921,2.2247717114112433,10.450555404690366,1.1700019836425781,1.2930997006570948,0.6985008239746051,-1.4747654055251616,2.871767053474372,-0.3881322907752818,1.785133938724492,-1.6657591796874982,36.86867227311675,-22.220823146822532,1.0866331147498842,4,-0.3600006103515554,-1.8800010681152273,-4.610000610351555,-1.0400009155273366,5.75,3,0.12836239947152328,3.0740615154212407,43.34000015258789,-1.0854686363947463,42.4900016784668,-1.1333367241839942,43.060001373291016,0.12836239947152328
7609,2020-05-01,40.91999816894531,41.810001373291016,40.77000045776367,41.72000122070313,22095300.0,-0.03445027990497984,1.1224435777066741,1.0126658071494448,48.799987792968714,57.1771475838571,1.1342017065078522,0.6435896326201203,-0.9461547427315864,3.675559064252333,10.737406199516384,1.6100006103515554,1.1147126584665301,-0.8175020217895508,-2.8390584042706024,1.2040543606915008,-1.8282802130300766,0.19327616945097503,2.7100028991699148,5.244674096877297,-52.88668334358592,1.0107781912405245,5,1.1000022888183594,-0.4199981689453125,-2.992497444152832,0.4200019836425781,7.130001068115234,4,0.13147608281659662,1.531654860376739,42.38000106811523,3.0740615154212407,43.34000015258789,-1.0854686363947463,42.4900016784668,0.13147608281659662
7610,2020-05-04,41.349998474121094,41.40999984741211,40.4900016784668,40.95000076293945,15997700.0,0.010508316823486963,2.538451380992554,-0.49999523164660337,43.71152172498083,55.98211088905788,0.5784812777172021,0.4152359911596477,-1.5641061179075422,3.237792034647775,11.209146808085697,0.9199981689453125,1.1277343640985222,-0.5020015716552706,-2.1000748729670704,1.0960717296565292,-1.3010382223111705,0.2970350790006293,2.2228025817871,27.388438306371338,-24.607462195964263,0.799036650655901,5,0.7100028991699219,-0.7999973297119141,-3.1799983978271484,-0.009998321533203125,6.069999694824219,0,0.1339782616677616,1.1224435777066741,40.91999816894531,1.531654860376739,42.38000106811523,3.0740615154212407,43.34000015258789,0.1339782616677616
7611,2020-05-05,41.459999084472656,41.93000030517578,41.38999938964844,41.61000061035156,15060200.0,0.0026602325129565507,-2.7241324879640105,-0.3750059604985838,49.706451351622725,54.59899540831358,0.6829594791114602,0.32422102770794226,-1.7905075315347432,3.117392117713358,11.419382258209264,0.5800018310546875,0.895005611408429,-0.3935009002685561,-1.9899619726338784,1.2029601720967662,-1.1917314364512137,0.4047296359141015,1.9894899963378805,32.441407994284326,-19.80955798880658,0.798230536182661,5,0.6000022888183594,-0.9099979400634766,-3.089999198913574,-0.11999893188476562,2.2099990844726562,1,0.13217558280865127,2.538451380992554,41.349998474121094,1.1224435777066741,40.91999816894531,1.531654860376739,42.38000106811523,0.13217558280865127
7612,2020-05-06,41.150001525878906,41.68999862670898,40.97000122070313,41.560001373291016,16040300.0,-0.007477027627572963,1.1492640988413503,2.7333045114694063,48.33492672225742,53.62282056982655,1.002782732368516,0.7108303566881204,-1.5622931808651543,3.4122080815868117,11.153479341204642,0.7199974060058452,0.7261513788781429,-0.7289985656738267,-2.2587449545189884,0.800747823171335,-1.493871760096404,0.03587462874875058,2.1811080588378786,24.626892227544143,-27.68263770221427,0.7648731944225797,5,0.9099998474121094,-0.6000003814697266,-3.0725011825561523,0.18999862670898438,3.9199981689453125,2,0.13876060444084515,-2.7241324879640105,41.459999084472656,2.538451380992554,41.349998474121094,1.1224435777066741,40.91999816894531,0.13876060444084515
7613,2020-05-07,41.36999893188477,41.77000045776367,41.22000122070313,41.59000015258789,20173600.0,0.005346230810405084,-1.1153953372361178,0.5365885428781263,44.307689177684324,51.50485368313341,0.8309798842367968,0.4866424078809004,-1.8445055450324404,3.155959901517569,10.856366531110021,0.6199989318847656,0.7710890424195327,-0.4905010223388615,-2.0361915059233198,1.0551894612455968,-1.263346264131087,0.2823442194533641,1.8474663365820092,61.11097865621912,12.420711151150442,0.7728452417922279,5,0.6900024414062429,-0.819997787475593,-3.5524988174438548,-0.029998779296882105,3.979999542236321,3,0.15615187493251415,1.1492640988413503,41.150001525878906,-2.7241324879640105,41.459999084472656,2.538451380992554,41.349998474121094,0.15615187493251415
7614,2020-05-08,42.9900016784668,43.02000045776367,41.70000076293945,42.02000045776367,21959100.0,0.03915887813411212,1.563109241207668,-4.409071993341799,51.98939305172034,50.910815637927286,-0.7994083084433896,-1.0460116748865218,-3.44083705568908,1.5146664207675897,10.817867774317763,1.6500015258788991,0.633476305691282,1.040001678466794,-0.5512782027647631,2.631281559698351,0.24436173785101545,1.8356416190825726,0.1183650463999868,98.8142769260461,50.79095438273126,0.7956399406157796,5,-0.9300003051757812,-2.440000534057617,-5.380001068115234,-1.6500015258789062,3.4899978637695312,4,0.11956267013180866,-1.1153953372361178,41.36999893188477,1.1492640988413503,41.150001525878906,-2.7241324879640105,41.459999084472656,0.11956267013180866
7615,2020-05-11,43.31999969482422,43.650001525878906,42.61000061035156,42.77999877929688,26182700.0,0.007676157326663047,-1.3636458215929879,0.5567012741859294,64.35233738218415,51.56173765475114,-1.216583847881175,-1.276039663223571,-3.7392949897355408,1.1542227788662984,11.073330247994335,1.0400009155273438,0.61633051940683,1.2649997711181626,-0.3989408055938526,2.928940347830178,0.4330294827621586,2.0969700594741667,-2.829998016357422,87.6865002434004,32.79053628333588,0.8319702883560072,5,-1.2499980926513672,-2.2249984741210938,-6.029999732971191,-1.9799995422363281,2.8499984741210938,0,0.10918743249209806,1.563109241207668,42.9900016784668,-1.1153953372361178,41.36999893188477,1.1492640988413503,41.150001525878906,0.10918743249209806
7616,2020-05-12,43.22000122070313,44.29999923706055,43.18999862670898,43.93999862670898,25817100.0,-0.002308367378244358,-1.8461459459194764,-1.3333262690911059,58.54802924364003,51.6760975425662,-1.1199164047130807,-1.203069128666165,-3.648243089431844,1.2155401773971803,10.868264266652982,1.1100006103515696,0.4273257213780397,1.1430011749267663,-0.5721475052885765,2.858149855142109,0.2854268348190985,2.000575515034434,-2.666799545288093,67.56760781681209,11.175496786796202,0.857574340107671,5,-0.8250007629394602,-1.1800022125244212,-5.530000686645515,-1.8800010681152415,2.6100006103515554,1,0.09717715940809146,-1.3636458215929879,43.31999969482422,1.563109241207668,42.9900016784668,-1.1153953372361178,41.36999893188477,0.09717715940809146
7617,2020-05-13,41.95000076293945,43.56999969482422,41.310001373291016,43.40999984741211,36986700.0,-0.029384553954045822,1.5393256982186638,2.027783811850016,51.70631796040284,51.272961600829035,-0.0757930064326402,0.1062448419274915,-2.365702418437209,2.4358884290190304,10.39211756241443,2.259998321533203,0.2705311197717748,-0.14849929809570028,-1.8449275267469716,1.547928930555571,-0.9967134124213359,0.6997148162299354,-1.2469271850585955,23.701299103421537,-33.0840117329258,0.8482141143256358,5,0.44499969482421875,0.404998779296875,-3.6125001907348633,-0.6100006103515625,3.3699989318847656,2,0.041001129314051976,-1.8461459459194764,43.22000122070313,-1.3636458215929879,43.31999969482422,1.563109241207668,42.9900016784668,0.041001129314051976
7618,2020-05-14,43.849998474121094,44.58000183105469,43.2599983215332,43.43000030517578,50417700.0,0.04529195891839377,-2.4736836821763792,-0.28767015912000626,56.23242136875128,52.09878755369377,-1.9504541063563394,-1.6956044602024036,-4.274344369244005,0.47698353547684036,10.393697980344987,2.6300010681152344,0.18126496661957958,1.6339984893798842,-0.20724229464810406,3.4752392734078725,0.7133780973658901,2.5546188813938784,-3.0030478698730505,77.67574144522177,22.0257914187292,0.9206203920139947,5,-1.3149967193603516,-1.3549976348876953,-5.037497520446777,-2.509998321533203,1.3100013732910156,3,0.027822149672892982,1.5393256982186638,41.95000076293945,-1.8461459459194764,43.22000122070313,-1.3636458215929879,43.31999969482422,0.027822149672892982
7619,2020-05-15,44.27000045776367,44.38000106811523,42.849998474121094,42.93000030517578,30573000.0,0.009578152753880964,-1.0399982706749613,3.1904904632152586,55.73459530564236,53.43468461821172,-2.062141042165564,-2.0813395800833163,-4.639615351699881,0.006784501992697756,9.922975865394053,1.5300025939941335,0.048608551501253316,1.9645004272460938,-0.0921863938629599,4.021187248355147,0.9361570166915669,2.9928438378006206,-3.199066779907227,90.51983700629134,38.11719558306951,1.0283434105545257,5,-1.4949989318847656,-1.7749996185302734,-5.432498931884766,-2.9300003051757812,1.2000007629394602,4,0.024395708271740535,-2.4736836821763792,43.849998474121094,1.5393256982186638,41.95000076293945,-1.8461459459194764,43.22000122070313,0.024395708271740535
7620,2020-05-18,45.06000137329102,45.29999923706055,44.33000183105469,45.209999084472656,26966500.0,0.017845062285035684,4.878807495347197,-0.11193857768743438,61.93129292421255,54.79300034849947,-2.5373654691543663,-2.817313552027173,-5.368123142695424,-0.8397078670798379,9.312628862929445,1.029998779296875,0.03086321780011758,2.6285013198852596,0.2308234916741867,5.0261791480963325,1.4296624057797231,3.827340233990796,-3.778523606242686,93.98501272522519,40.15075344114106,1.1988389141055364,5,-1.9250011444091868,-2.2050018310546946,-6.2224998474121165,-3.720001220703132,-0.31000137329102273,0,0.03151349590919006,-1.0399982706749613,44.27000045776367,-2.4736836821763792,43.849998474121094,1.5393256982186638,41.95000076293945,0.03151349590919006
7621,2020-05-19,44.61000061035156,44.97999954223633,44.40999984741211,44.83000183105469,24345400.0,-0.00998670104804289,1.192320671391053,1.4666971847105295,56.12343581761992,55.658390247984194,-1.7808192720140497,-2.1582044385760284,-4.805141184745274,-0.4442793198445827,9.468001386164772,0.6500015258789134,0.21690007359306662,1.9755004882812486,-0.4388739602708114,4.3898749368333085,0.768313264005215,3.182687712557282,-3.0070411257022513,82.70679207689821,31.60360745753446,1.2071872242760304,5,-1.3500003814697266,-1.7550010681152344,-5.772499084472656,-3.270000457763672,0.6100006103515696,1,0.03496968252073418,4.878807495347197,45.06000137329102,-1.0399982706749613,44.27000045776367,-2.4736836821763792,43.849998474121094,0.03496968252073418
7622,2020-05-20,45.43999862670898,45.81999969482422,45.02999877929688,45.04999923706055,20184500.0,0.018605649069747265,-2.6744202551410545,-1.7727146622277385,64.94139744608945,57.95102450002921,-2.1660710295292276,-2.8441935291580407,-5.578528410406442,-1.3256948773818138,9.73461315361667,1.2099990844726562,0.485181700700835,2.6214984893798743,-0.05855128402800602,5.301548262787755,1.2814736026759306,3.961523376083818,-3.5412759618667664,87.20535650065224,32.88463801466292,1.3400248867039417,5,-1.87499809265136,-2.324998855590813,-6.56249809265136,-4.099998474121087,0.8700027465820455,2,0.008582817256435282,1.192320671391053,44.61000061035156,4.878807495347197,45.06000137329102,-1.0399982706749613,44.27000045776367,0.008582817256435282
7623,2020-05-21,44.63999938964844,45.65999984741211,44.560001373291016,45.45000076293945,18674900.0,-0.017605617544854235,-1.2680441562221025,-2.0769298485856633,69.41546697417871,59.88725493585792,-0.9537380044197121,-1.9039598569605118,-4.632366267254568,-0.5810097988459972,9.682477602286847,1.0999984741210938,0.6652013047656808,1.670499229431151,-1.064963840815139,4.405962299677441,0.30276769430800954,3.0382307645542923,-2.3491490218080244,60.269366323815,-0.24843684416713074,1.3677315351231432,5,-1.0749988555908203,-1.5249996185302734,-5.76249885559082,-3.299999237060547,1.5100021362304616,3,0.015232981955046077,-2.6744202551410545,45.43999862670898,1.192320671391053,44.61000061035156,4.878807495347197,45.06000137329102,0.015232981955046077
7624,2020-05-22,44.900001525878906,44.95000076293945,44.11999893188477,44.66999816894531,12592800.0,0.0058244206941175936,4.030286216303652,-0.2839542802243603,68.86293596413778,60.38843255607499,-1.0217637728614264,-2.0833294809006446,-4.616054740319115,-0.8925016624824167,9.469722757724966,0.8300018310546804,0.9178379807728518,1.8115013122558565,-1.0459788724095986,4.668981496921312,0.3827612199231254,3.2402414045885877,-2.2562362253401105,45.88248493756218,-18.048279085774915,1.428740092332729,5,-1.335000991821289,-1.7850017547607422,-5.755001068115234,-3.5600013732910156,1.7399978637695312,4,0.0057906083006109554,-1.2680441562221025,44.63999938964844,-2.6744202551410545,45.43999862670898,1.192320671391053,44.61000061035156,0.0057906083006109554
7625,2020-05-26,44.84000015258789,45.79999923706055,44.68000030517578,45.77999877929688,21776900.0,-0.0013363334354550283,1.285713173557129,-4.08689090125057,68.05556744252581,61.44482568928452,-0.8084980611179091,-1.9849047348908115,-4.417876261305338,-0.8907694835106525,9.13189826221745,1.1199989318847656,1.2295188975916886,1.6625000000000014,-1.3001867908038918,4.625186790803895,0.18115660459805838,3.1438433954019445,-1.8786114126205504,42.352993975024724,-24.505064841884526,1.481343395401945,5,-1.2749996185302734,-1.7250003814697266,-5.385000228881836,-3.5,1.220001220703132,1,0.014049979169745486,4.030286216303652,44.900001525878906,-1.2680441562221025,44.63999938964844,-2.6744202551410545,45.43999862670898,0.014049979169745486
7626,2020-05-27,45.959999084472656,45.97999954223633,44.79999923706055,45.040000915527344,22157200.0,0.02497767457790978,1.4583363135684142,-0.9787228861879276,73.64797652216576,63.88278775170262,-1.6751103519748582,-2.9846348029970216,-5.257139649676951,-2.0704613047271607,8.611825292671513,1.1800003051757812,1.374455353243711,2.60899906158447,-0.5818031441330049,5.799801267301945,1.0135979587257324,4.204400164443207,-2.7127492490196303,98.92470692469871,25.62072019726665,1.595401102858739,5,-1.5450000762939453,-2.7649993896484375,-6.082498550415039,-4.619998931884766,-0.329998016357429,2,-0.02632722168354973,1.285713173557129,44.84000015258789,4.030286216303652,44.900001525878906,-1.2680441562221025,44.63999938964844,-0.02632722168354973
7627,2020-05-28,45.599998474121094,46.459999084472656,45.36999893188477,45.9000015258789,20013000.0,-0.007832911608416149,-1.8684133915575314,-0.3260909226609977,70.51405906304979,65.46963638440246,-0.8302150020418182,-2.5788590023470874,-4.672504483881227,-1.7602389824972207,8.151637739140543,1.0900001525878835,1.3552983880331126,2.135998535156247,-1.2094864762360302,5.4814835465485245,0.463256029460112,3.8087410408523823,-2.024818673854071,63.24783956101629,-11.119359411569135,1.6727425056961387,5,-0.9449996948242188,-2.124998092651367,-5.752497673034668,-4.259998321533203,0.8199996948242188,3,-0.008333273380121242,1.4583363135684142,45.959999084472656,1.285713173557129,44.84000015258789,4.030286216303652,44.900001525878906,-0.008333273380121242
7628,2020-05-29,47.81999969482422,47.81999969482422,45.40999984741211,46.040000915527344,43553600.0,0.04868423892520557,1.7078668541155897,-5.933268907990579,72.13564658070602,67.29197541496508,-2.713167980935623,-4.6065952924650375,-6.689668460828514,-4.0203290375830605,8.428089766406796,2.4099998474121094,1.4932461505323644,4.083999824523929,0.2593351777868307,7.908664471261027,2.171667501155376,5.996332147892481,-3.840945194768409,100.0,27.53858392242988,1.9123323233685492,5,-1.8500003814697266,-3.664999008178711,-7.744998931884766,-6.479999542236328,-2.1899986267089915,4,-0.03157671123315864,-1.8684133915575314,45.599998474121094,1.4583363135684142,45.959999084472656,1.285713173557129,44.84000015258789,-0.03157671123315864
7629,2020-06-01,46.29999923706055,47.290000915527344,46.22999954223633,47.1500015258789,18712400.0,-0.0317858734308647,-1.1414132851423573,-0.47752970322491756,62.314045365884574,67.33450346403976,-0.9777507982010221,-2.8067776501588995,-4.9993316112309145,-2.544713355354901,9.603649947227986,1.5900001525878906,1.7880943236353701,2.294999313354495,-1.4517266955082135,6.041725322217204,0.42163630892314075,4.168362317785849,-1.7063935058417883,51.59233269998008,-18.160688052168588,1.8733630044313543,6,-0.3299999237060547,-2.144998550415039,-6.224998474121094,-4.959999084472656,-0.48999786376952414,0,-0.0032396914395969034,1.7078668541155897,47.81999969482422,-1.8684133915575314,45.599998474121094,1.4583363135684142,45.959999084472656,-0.0032396914395969034
7630,2020-06-02,46.88999938964844,46.9000015258789,45.88000106811523,46.4000015258789,17285900.0,0.012742984067170893,2.9999850404656523,-0.5764665227557431,64.57504770642532,68.2735714516848,-1.4313931708212806,-3.1204409093640066,-5.340605518063569,-3.1765970593516926,10.706021989148654,1.0200004577636719,1.9196716604562596,2.607999420166017,-1.1314038166326412,6.347402656964675,0.7382978017666844,4.47770103856535,-1.7801706242528041,69.20529257586763,-0.7901226760176598,1.8697016183993294,6,-0.9200000762939453,-2.7349987030029297,-6.707498550415039,-5.549999237060547,-0.18999862670898438,1,-0.0053316272820252975,-1.1414132851423573,46.29999923706055,1.7078668541155897,47.81999969482422,-1.8684133915575314,45.599998474121094,-0.0053316272820252975
7631,2020-06-03,46.93999862670898,47.20000076293945,46.540000915527344,46.97999954223633,17492000.0,0.0010663091855696027,1.7499801319240245,-0.0816348773842095,71.94369682658865,69.05160471618471,-1.247290562964288,-2.8868526968017747,-5.103931396387544,-3.265420872856531,11.810847798258456,0.6599998474121094,2.045855286774497,2.383998680114736,-1.2872164295768727,6.055213789806345,0.5483911252689353,4.219606234960537,-1.3965425126047677,64.08160024164893,-11.283514803754386,1.8356075548458033,6,-0.9699993133544851,-2.7849979400634695,-6.757497787475579,-5.599998474121087,-0.2799987792968679,2,-0.018747279061853916,2.9999850404656523,46.88999938964844,-1.1414132851423573,46.29999923706055,1.7078668541155897,47.81999969482422,-0.018747279061853916
7632,2020-06-04,46.86000061035156,47.25,46.52999877929688,46.77000045776367,14100700.0,-0.0017042611567503752,-1.5263045180461219,-2.249952317375149,65.7591684521841,68.64534932485198,-1.0557007101947562,-2.4845252163140685,-4.861230705983957,-3.222073035944362,13.145700374778684,0.7200012207031179,2.0381749681491783,2.01850070953369,-1.4180531381204986,5.455054557187879,0.30022378570659924,3.7367776333607807,-0.9799995422363352,60.16601057035268,-14.291040179290405,1.718276923827094,6,-0.8900012969970703,-2.7049999237060547,-6.507499694824219,-6.825000762939453,-0.9300003051757812,3,-0.026248389377199977,1.7499801319240245,46.93999862670898,2.9999850404656523,46.88999938964844,-1.1414132851423573,46.29999923706055,-0.026248389377199977
7633,2020-06-05,47.83000183105469,48.290000915527344,47.20000076293945,47.27000045776367,22591100.0,0.020699983100060937,-2.1142827559522837,6.222226931717035,67.62376518088651,68.5076636822685,-1.704902161221213,-3.1049364183609214,-5.623921900566927,-4.236868413538602,14.780590375845371,1.4300003051757812,2.1804238132751763,2.665501785278323,-0.6076836610588288,5.938687231615475,1.0289090621097472,4.302094508446899,-1.6396009826660247,80.91289985073617,8.137066082338023,1.6365927231685775,6,-1.345001220703125,-3.440000534057617,-7.027501106262207,-8.020000457763672,-1.5700035095214844,4,-0.029479481666962792,-1.5263045180461219,46.86000061035156,1.7499801319240245,46.93999862670898,2.9999850404656523,46.88999938964844,-0.029479481666962792
7634,2020-06-08,48.13000106811523,48.15999984741211,47.11999893188477,47.459999084472656,17820900.0,0.006272197900393017,1.8493193635199554,1.1964291796377282,65.97294224683667,68.2762608827475,-1.6746500541371745,-3.1622457355333253,-5.802663278969916,-4.577497994047022,15.721482172370163,1.0400009155273366,2.170446235475218,2.708501052856441,-0.6517950671406183,6.0687971728535,1.0283529928579114,4.388649112854971,-1.6000022888183452,93.36100176172518,22.3068099706298,1.6801480599985301,6,-1.585000991821282,-3.739999771118157,-6.870000839233391,-8.450000762939446,-1.7299995422363281,0,-0.05194265415581256,-2.1142827559522837,47.83000183105469,-1.5263045180461219,46.86000061035156,1.7499801319240245,46.93999862670898,-0.05194265415581256
7635,2020-06-09,48.04999923706055,48.2400016784668,47.4900016784668,48.02000045776367,18597300.0,-0.0016622029769219893,2.658503907703759,0.04477416489691855,68.6147078020867,67.7170088027387,-1.2196881996123707,-2.8561514447150245,-5.543094333154045,-4.542516931756666,16.379236074858856,0.75,2.1898751583353118,2.3919992446899414,-1.011067865574205,5.795066354954088,0.6904656895578682,4.093532799822015,-1.2032000732421793,86.36355754767277,16.090038806601,1.7015335551320725,6,-1.2199993133544922,-3.6599979400634766,-6.789999008178711,-8.369998931884766,-2.2700004577636648,1,-0.04661806242115052,1.8493193635199554,48.13000106811523,-2.1142827559522837,47.83000183105469,-1.5263045180461219,46.86000061035156,-0.04661806242115052
7636,2020-06-10,47.41999816894531,47.83000183105469,47.11999893188477,47.65999984741211,18462400.0,-0.013111364789144875,1.4482620276891465,-8.000381485249237,60.95131917141789,66.65448214811293,-0.40320852935558094,-1.9977917060403314,-4.785501414464825,-3.9782629669088365,16.603253436292782,0.9300003051757741,2.2000140270877537,1.5519983291626005,-1.7339498458108977,4.837946504136099,-0.09097575832414861,3.1949724166493496,-0.3134226898193262,50.56808576122606,-16.838132311993107,1.642974087486749,6,-0.5699977874755859,-2.789997100830078,-6.114996910095215,-7.739997863769531,-0.6699981689453125,2,-0.01518341277535884,2.658503907703759,48.04999923706055,1.8493193635199554,48.13000106811523,-2.1142827559522837,47.83000183105469,-0.01518341277535884
7637,2020-06-11,43.66999816894531,47.0,43.63999938964844,46.9900016784668,35582000.0,-0.07908055978070072,1.0119763214670365,13.833251211952634,45.95495923143588,63.745516887082914,3.4019854169629298,1.9896853333168991,-0.9162939777649513,-0.3160046198430564,17.408379894716553,3.779998779296875,2.1434377380016727,-2.284001541137698,-5.208327400146871,0.6403243178714746,-3.7461644706422845,-0.8218386116331118,4.620002746582031,0.6451348269440593,-64.86872327176097,1.4621629295045868,6,2.295001983642578,0.9600028991699219,-2.364996910095215,-4.0449981689453125,3.3000030517578196,3,0.06846809717965718,1.4482620276891465,47.41999816894531,2.658503907703759,48.04999923706055,1.8493193635199554,48.13000106811523,0.06846809717965718
7638,2020-06-12,45.06999969482422,45.86000061035156,44.11000061035156,44.959999084472656,26125600.0,0.032058657764599596,1.0710029253494167,-0.03313267893726323,50.647365216016965,62.44921909265318,1.7554810818478117,0.7228294127666004,-2.1467689798673746,-1.7929848364611232,17.715644301150558,2.19000244140625,1.9468293222268684,-0.9450000762939439,-3.7322153586351803,1.8422152060472925,-2.338607717464562,0.4486075648766743,3.1270011901855455,31.086947688087285,-35.38542698412187,1.3936076411706193,6,0.8950004577636719,-0.3149986267089844,-3.764998435974121,-6.029998779296875,1.9500007629394531,4,0.019081442559901518,1.0119763214670365,43.66999816894531,1.4482620276891465,47.41999816894531,2.658503907703759,48.04999923706055,0.019081442559901518
7639,2020-06-15,45.349998474121094,45.7599983215332,43.93000030517578,44.11999893188477,21300100.0,0.006212531200195048,-1.2732939857979249,11.181751976695733,51.910105745676034,61.0420033192366,1.4824484251538408,0.5564177495749334,-2.297882015819667,-2.153426767591462,18.32997454596083,1.8299980163574219,1.8166240073050943,-0.71900119781494,-3.4038352994695984,1.9658329038397184,-2.061418248642269,0.6234158530123892,2.7558623809814407,37.17387464413453,-31.01311749826246,1.342417050827328,6,0.6150016784667969,-0.5499973297119141,-4.044997215270996,-7.0449981689453125,1.5500030517578054,0,0.020066149460432614,1.0710029253494167,45.06999969482422,1.0119763214670365,43.66999816894531,1.4482620276891465,47.41999816894531,0.020066149460432614
7640,2020-06-16,46.47999954223633,47.4900016784668,45.90999984741211,47.40999984741211,28074600.0,0.024917334203661934,1.8990753767437303,-0.756098090479695,51.9461088530357,58.82004909995294,0.3220385316344405,-0.48669937434310384,-3.259353291879492,-3.3569990656828637,18.556244822022474,2.140003204345703,1.4998209999284242,0.3399999618530245,-2.3073268254995796,2.9873267492056286,-0.9836634318232811,1.66366335552933,1.536544083557125,67.78039374207927,3.337697969931952,1.3236633936763034,6,-0.5149993896484375,-1.6799983978271484,-5.1749982833862305,-8.464998245239258,0.9300003051757812,1,-0.0017211277354840515,-1.2732939857979249,45.349998474121094,1.0710029253494167,45.06999969482422,1.0119763214670365,43.66999816894531,-0.0017211277354840515
7641,2020-06-17,46.16999816894531,46.81999969482422,45.9000015258789,46.75,20399100.0,-0.006669564895527058,1.5555461365659502,0.6236576782037294,52.14124520153688,57.30694651654769,0.5714198200733733,-0.056743836584736584,-2.8573534889150594,-3.1207233782157786,18.792402995620403,0.9199981689453196,1.3923372996479912,-0.04800128936767578,-2.5955670733761664,2.499564494640815,-1.3217841813719176,1.225781602636566,1.7590145721252384,65.71421494072361,1.0740962386570203,1.2737828920042438,6,-0.20499801635742188,-1.3699970245361328,-4.587496757507324,-8.144996643066406,0.23000335693358664,2,-0.008447030650106213,1.8990753767437303,46.47999954223633,-1.2732939857979249,45.349998474121094,1.0710029253494167,45.06999969482422,-0.008447030650106213
7642,2020-06-18,45.83000183105469,46.04999923706055,45.349998474121094,45.790000915527344,22423500.0,-0.007364010209541472,1.9166958069746003,-0.0689668780089974,41.294847722495604,54.38151124339314,0.8380788537562012,0.330935921122574,-2.401944712993135,-2.8351436446094596,18.48206529896256,0.8199996948242188,1.1826481513620166,-0.4074977874755845,-2.935887581004586,2.120892006053417,-1.6716926842400852,0.8566971092889162,2.0132306429874234,53.37080879051641,-6.515765393213734,1.2641948967645007,6,0.10999870300292969,-1.0300006866455078,-3.612502098083496,-7.480001449584961,1.3599967956542898,3,0.020074146458399555,1.5555461365659502,46.16999816894531,1.8990753767437303,46.47999954223633,-1.2732939857979249,45.349998474121094,0.020074146458399555
7643,2020-06-19,45.31999969482422,46.5099983215332,45.04999923706055,46.2599983215332,36103200.0,-0.011128128209780819,1.0277784400522403,-23.49942780850658,45.29750789023484,52.08424075932627,1.066777485435054,0.9428335970076631,-1.8155386406508143,-2.387866330754548,18.578970639818603,1.4599990844726562,0.8604140760061298,-0.9514999389648438,-3.4066669977496105,1.503667119819923,-2.179083468357227,0.2760835904275396,2.4391681175300164,39.044911613712756,-20.986540797933714,1.227583529392385,6,0.6200008392333984,0.25,-2.9449996948242188,-6.969999313354492,0.9599990844726634,4,0.036407800904450394,1.9166958069746003,45.83000183105469,1.5555461365659502,46.16999816894531,1.8990753767437303,46.47999954223633,0.036407800904450394
7644,2020-06-22,45.15999984741211,45.459999084472656,44.810001373291016,45.11000061035156,18398600.0,-0.0035304467892656177,1.0,-0.053190755432907896,41.341345087232035,49.05386712434242,0.850630829608491,1.1840156859036455,-1.5620102787735917,-2.2806621252392745,18.921600620129688,0.6499977111816406,0.6467502819874227,-1.1244997024536119,-3.551683900344294,1.3026844954370702,-2.338091801398953,0.08909239649172918,2.5167845964880087,13.0596430696353,-43.91895939590359,1.2135920989453426,6,0.5750007629394531,0.4099998474121094,-2.644998550415039,-6.6699981689453125,1.5499992370605469,0,0.041186904708507166,1.0277784400522403,45.31999969482422,1.9166958069746003,45.83000183105469,1.5555461365659502,46.16999816894531,0.041186904708507166
7645,2020-06-23,45.47000122070313,46.1500015258789,45.31999969482422,45.91999816894531,23222400.0,0.006864512274988188,-1.2133382161458144,-9.000076295109341,42.82928361500681,47.040307618074536,0.15217238072045092,0.9735466492460816,-1.7735973123763742,-2.6452262865881764,18.976558261752125,0.9900016784667898,0.31401128920265364,-0.8459983825683537,-3.209772965373972,1.5177762002372646,-2.027885673971163,0.33588890883445544,2.1260475221119535,32.83584072392042,-22.284083051492942,1.1818872914028102,6,0.09499931335448508,0.4949989318847585,-2.8350000381469798,-6.979999542236335,0.9699974060058452,1,0.03144931310282595,1.0,45.15999984741211,1.0277784400522403,45.31999969482422,1.9166958069746003,45.83000183105469,0.03144931310282595
7646,2020-06-24,44.75,45.47000122070313,44.38999938964844,45.290000915527344,22840100.0,-0.01583464265172052,1.399999999999978,1.2000101725950478,40.312216481303096,46.4133362013931,0.5069121061805717,1.6846212685888844,-1.0118102167917868,-1.9642502719309078,18.711907850737685,1.0800018310546946,-0.05719728280620018,-1.5054996490478487,-3.967535918858509,0.9565366207628117,-2.7365177839531825,-0.274481514142515,2.7669277557517518,16.981169421227364,-35.95135306125317,1.231018134905331,6,0.9600009918212891,1.2150001525878906,-1.755000114440918,-5.899999618530273,2.3499984741210938,2,0.0594413373723377,-1.2133382161458144,45.47000122070313,1.0,45.15999984741211,1.0277784400522403,45.31999969482422,0.0594413373723377
7647,2020-06-25,45.22000122070313,45.31999969482422,44.20000076293945,44.77000045776367,19114900.0,0.010502820574371574,2.446162694476886,-0.8333333333333465,37.43985155367122,44.94583468335468,0.3127945501740541,1.248714165545799,-1.3930828466702039,-2.4798814204118926,18.13600413858774,1.1199989318847656,-0.4669970872291742,-1.016498565673821,-3.505550916733263,1.472553785385621,-2.261024741203542,0.22802760985589998,2.2193879677265542,44.15591064020957,-5.020935555617015,1.24452617552972,6,0.48999977111815696,0.7449989318847585,-2.16250133514405,-6.3700008392334055,1.9399986267089773,3,0.02609465442994119,1.399999999999978,44.75,-1.2133382161458144,45.47000122070313,1.0,45.15999984741211,0.02609465442994119
7648,2020-06-26,46.31000137329102,46.5099983215332,44.63000106811523,45.11999893188477,106928300.0,0.024104381317195944,1.364781865991086,2.644445386343365,41.86047225782156,43.829208740259745,-0.6513054692431766,0.041938656382860984,-2.3792143469158944,-3.6270406416478593,17.138586030264193,1.8799972534179759,-0.7412559436935879,0.14900150299072834,-2.226841323933236,2.5248443299146928,-1.0389199104712574,1.336922916452714,1.0534000191630355,91.34211430232281,45.78158713454708,1.187921413461984,6,-0.46500015258789773,-0.3450012207031321,-2.970001220703132,-7.20000076293946,1.3599967956542898,4,0.01900231542479469,2.446162694476886,45.22000122070313,1.399999999999978,44.75,-1.2133382161458144,45.47000122070313,0.01900231542479469
7649,2020-06-29,46.1500015258789,46.45000076293945,45.66999816894531,46.34000015258789,23875400.0,-0.0034549739293335824,2.8048921184603506,-0.1596623839565121,41.56306968458975,42.67553772154353,-0.4088904032817595,0.2003994566002163,-2.146656660683526,-3.5389633070215822,16.08726620798328,0.7800025939941406,-0.5565001982364208,-0.003498458862310372,-2.37844061131554,2.371443693590919,-1.1909695350889251,1.1839726173643044,1.1389318265190482,84.41570666102963,42.19821268694568,1.1874710762266154,6,-0.6400012969970632,-0.18500137329100852,-2.8100013732910085,-7.040000915527337,1.1800003051757884,0,0.0028168418010796614,1.364781865991086,46.31000137329102,2.446162694476886,45.22000122070313,1.399999999999978,44.75,0.0028168418010796614
7650,2020-06-30,46.63999938964844,47.0099983215332,46.099998474121094,46.1500015258789,21888800.0,0.010617504822719726,-2.0847245031228585,-2.5789547653943634,46.49281211042586,42.04793404475342,-0.9764943132190496,-0.32600240640064015,-2.5588412017265085,-4.102596623042103,15.383679354138598,0.9099998474121094,-0.5207400700955063,0.4989994049072237,-1.8622129901032451,2.8602117999176926,-0.6816067925980107,1.6796056024124582,0.5759552834945225,86.83276678468255,43.78492120924799,1.1806061975052327,6,-1.0349998474121094,-0.6749992370605469,-3.299999237060547,-7.529998779296875,1.1300010681152344,1,0.00150085110935394,2.8048921184603506,46.1500015258789,1.364781865991086,46.31000137329102,2.446162694476886,45.22000122070313,0.00150085110935394
7651,2020-07-01,46.06000137329102,46.72000122070313,46.0,46.540000915527344,17129500.0,-0.01243563516182511,-1.3999949137564054,-0.9795951732191227,65.03146525147008,44.685335992417244,-0.46236257472733655,0.19466890641653123,-1.8420116310192185,-3.588857975099387,14.463248543197649,0.7200012207031321,-0.5355793545357272,-0.03699874877928977,-2.368125924296116,2.2941284267375366,-1.202562336537703,1.1285648389791234,1.0844341941820446,66.19225004887186,17.046242432380723,1.1655635877584118,7,-0.4550018310546946,-0.0950012207031321,-2.720001220703132,-6.95000076293946,1.3699989318847585,2,0.008250048677556077,-2.0847245031228585,46.63999938964844,2.8048921184603506,46.1500015258789,1.364781865991086,46.31000137329102,0.008250048677556077
7652,2020-07-02,45.63000106811523,46.22000122070313,45.47999954223633,46.06999969482422,19632000.0,-0.009335655500547602,-1.000000000000019,0.9166646798433078,54.01147141846076,45.65355416222013,-0.07120370275524834,0.556318742036872,-1.3163630973870042,-3.2426605446347523,13.323184515356695,0.740001678466804,-0.6495865040101236,-0.40549907684327025,-2.7166848965443293,1.9056867428577888,-1.5610919866937962,0.7500938330072557,1.4443457758013452,42.01685521123497,-9.024639973092505,1.1555929098505293,7,-0.025001525878899145,0.33499908447266336,-1.8250017166137624,-6.44000053405761,2.099998474121101,3,0.032215589997718785,-1.3999949137564054,46.06000137329102,-2.0847245031228585,46.63999938964844,2.8048921184603506,46.1500015258789,0.032215589997718785
7653,2020-07-06,46.41999816894531,46.4900016784668,45.86999893188477,46.06999969482422,16152900.0,0.0173131072175694,1.5305950861021727,-0.7954535602507176,57.14285714285709,47.409277723956244,-0.7696989506410006,-0.36335803348687534,-1.9950467858793743,-4.116869001687014,11.670083068446315,0.8600006103515696,-0.731921011416901,0.454998207092288,-1.7069064797073281,2.616902893891904,-0.6259541363075201,1.535950550492096,0.5856617258858989,61.437867757055955,8.28521098321874,1.0809523433998067,7,-0.8149986267089844,-0.4549980163574219,-2.3549985885620117,-6.989997863769531,0.7700004577636648,0,0.015941441354081265,-1.000000000000019,45.63000106811523,-1.3999949137564054,46.06000137329102,-2.0847245031228585,46.63999938964844,0.015941441354081265
7654,2020-07-07,45.63000106811523,46.290000915527344,45.56000137329102,46.11999893188477,17102800.0,-0.017018464713309478,-1.3174689676052371,-1.4000000000000405,44.05594965235541,47.545573950328304,0.10502335579717226,0.24215775812785267,-1.129635244797413,-3.4293056887977116,9.913084307408887,0.8599967956542898,-0.6510153035420672,-0.20999889373779723,-2.1191566509434665,1.699158863467872,-1.1645777723406354,0.744579984865041,1.3083456166123284,9.804029121371832,-39.78406462196659,0.9545788786028357,7,-0.025001525878899145,0.33499908447266336,-0.5675010681152273,-5.06500053405761,2.4699974060058665,1,0.04470736473980863,1.5305950861021727,46.41999816894531,-1.000000000000019,45.63000106811523,-1.3999949137564054,46.06000137329102,0.04470736473980863
7655,2020-07-08,45.81000137329102,46.06999969482422,45.31999969482422,45.59000015258789,15020800.0,0.003944779771253959,1.0270328786613467,-0.4489840404826796,47.43591763940648,48.33709630122869,-0.024223347116240745,-0.12043682715427906,-1.2479831149669494,-3.670058749056345,7.952668019173152,0.75,-0.5864591433928084,0.08200130462647337,-1.519256061283322,1.6832586705362687,-0.7186273783284278,0.8826299875813746,1.062378365534947,35.00008174342407,-12.029814324219622,0.8006286829548988,7,-0.2050018310546946,0.1549987792968679,-0.7475013732910227,-5.2450008392334055,-3.0900001525878906,2,0.033180537266909615,-1.3174689676052371,45.63000106811523,1.5305950861021727,46.41999816894531,-1.000000000000019,45.63000106811523,0.033180537266909615
7656,2020-07-09,46.70000076293945,47.20000076293945,46.22000122070313,46.599998474121094,26027700.0,0.019428058567300788,-1.279077194678942,0.45455333610762855,55.746363311562106,50.37115316321657,-0.6800395790547853,-1.1248120055693605,-2.0463414541006983,-4.61066388703442,6.521209222947561,1.3899993896484304,-0.43324738558580833,1.0080005645751982,-0.4599107647787051,2.4759118939291014,0.2740448998982501,1.7419562292521462,-3.0600013732910156,73.40427042941698,26.053825763197473,0.7339556646769503,7,-0.7849998474121094,-0.7350006103515625,-1.6375007629394531,-5.920000076293945,-4.200000762939453,3,0.02291219865832117,1.0270328786613467,45.81000137329102,-1.3174689676052371,45.63000106811523,1.5305950861021727,46.41999816894531,0.02291219865832117
7657,2020-07-10,46.65999984741211,46.91999816894531,46.2400016784668,46.72999954223633,13775700.0,-0.000856550639696918,2.0222271201383473,-0.6999809269502193,59.43662789104562,52.32405934468589,-0.4629812183120805,-0.8952207421822465,-1.9406770459926364,-4.615947549191837,6.925667241558386,0.6799964904785156,-0.30937507552859245,0.8184995651245117,-0.36352840214964743,2.000527532398671,0.2274855814874357,1.4095135487615877,-2.948800430297851,71.27656336553504,21.930560300490768,0.5910139836370785,7,-0.39999961853027344,-0.6949996948242188,-1.5974998474121094,-5.879999160766602,-4.569999694824219,4,0.016502367344229274,-1.279077194678942,46.70000076293945,1.0270328786613467,45.81000137329102,-1.3174689676052371,45.63000106811523,0.016502367344229274
7658,2020-07-13,45.93000030517578,46.9900016784668,45.77999877929688,46.86999893188477,17965500.0,-0.015645082396561927,1.0508452111168822,13.428610354223535,55.01956339340196,53.819225312331696,0.23182546161384465,-0.10275703761902832,-1.1211944559232592,-3.9311471019078823,7.211488928304996,1.2100028991699148,-0.09633972801138668,0.04549999237060831,-1.079553652510974,1.1705536372521905,-0.5170268300701863,0.608026814811403,-2.1490248611450156,32.446822541601485,-20.60146594726269,0.5625268224407927,7,0.3299999237060547,0.034999847412109375,-0.8675003051757812,-5.149999618530273,-3.950000762939453,0,0.03919005497715422,2.0222271201383473,46.65999984741211,-1.279077194678942,46.70000076293945,1.0270328786613467,45.81000137329102,0.03919005497715422
7659,2020-07-14,46.2599983215332,46.5,45.40999984741211,45.4900016784668,19303500.0,0.007184803269427276,-1.3440855804490677,-0.8191465616946958,55.13652812536421,54.77963820288041,-0.09043929965413611,-0.38059806860107415,-1.3089624137962375,-4.31382572529256,7.291991693811628,1.0900001525878906,0.13677379509144316,0.3299980163574219,-0.7775068745647786,1.4375029072796224,-0.22375442910367838,0.8837504618185221,-2.4106423711242613,49.99989854534313,-5.3735865663101094,0.5537524454611014,7,1.9073486328125e-06,-0.31999778747558594,-0.8224973678588867,-4.344997406005859,-4.38999938964843,1,0.02010376867529784,1.0508452111168822,45.93000030517578,2.0222271201383473,46.65999984741211,-1.279077194678942,46.70000076293945,0.02010376867529784
7660,2020-07-15,46.4000015258789,46.83000183105469,45.9900016784668,46.5,15705000.0,0.003026442054160805,1.2105205039401696,-0.12986871439188438,61.60339771289613,54.39874180970553,-0.29956925713756277,-0.5553762452253537,-1.3160385504046204,-4.497448329174119,7.293882281817362,0.8400001525878906,0.2527928863346034,0.47400112152099183,-0.6256902848378942,1.573692527879878,-0.0758445816584512,1.0238468247004349,-2.4836326792193475,55.30732805100996,-4.719182287723548,0.5498457031794435,7,-0.1400012969970632,-0.46000099182128196,-0.9325008392333913,-3.5700016021728445,-4.0900001525878835,2,0.036637864058992387,-1.3440855804490677,46.2599983215332,1.0508452111168822,45.93000030517578,2.0222271201383473,46.65999984741211,0.036637864058992387
7661,2020-07-16,45.77999877929688,45.83000183105469,45.20000076293945,45.70000076293945,17709400.0,-0.013362127719677375,5.999851654057261,-0.7999923704890659,53.85673541533992,54.381548920469875,0.309036718204986,0.0357432117924148,-0.5711187449862294,-3.8883886707327022,7.07108708326476,1.200000762939446,0.37500406804377917,-0.1265016555786076,-1.2217980334449194,0.9687947222877042,-0.6741498445117671,0.4211465333545519,-1.797957294311729,32.4021072462166,-28.40786287083028,0.547648188933157,7,0.420001983642571,-0.044998168945319605,-0.1699981689453196,-2.9499988555908274,-3.529998779296882,3,-0.0668413639184624,1.2105205039401696,46.4000015258789,-1.3440855804490677,46.2599983215332,1.0508452111168822,45.93000030517578,-0.0668413639184624
7662,2020-07-17,46.75,46.93000030517578,45.88000106811523,46.040000915527344,20389700.0,0.021188319060021055,-1.038835886344094,8.875208621428804,53.08122478571694,53.93025643634319,-0.5424271741494522,-0.9083728560630959,-1.3923622119362733,-4.8436849856009445,7.491057372765201,1.1500015258788991,0.4164455668778828,0.7974996566772461,-0.35979045264839726,1.9547897660028895,0.21885460201442442,1.3761447113400678,-2.7035993294557628,86.59209185956807,28.41965996933329,0.5786450546628231,7,-0.5499992370605469,-1.1849994659423828,-1.0099992752075195,-3.8699989318847656,-4.569999694824219,4,-0.09090909090909094,5.999851654057261,45.77999877929688,1.2105205039401696,46.4000015258789,-1.3440855804490677,46.2599983215332,-0.09090909090909094
7663,2020-07-20,46.97000122070313,47.099998474121094,46.2599983215332,46.66999816894531,15966500.0,0.004705908464238018,2.0000136239782016,0.42254005437294817,55.694444738788576,55.22342255705799,-0.7556729168082583,-1.0523779937074167,-1.4650744418643384,-5.0382917414993145,7.689578708092134,0.8400001525878906,0.30949355830616554,0.9350008010864315,-0.26683092369454897,2.136832525867412,0.3340849386959448,1.5359166634769181,-2.860528548310988,93.15803105167352,36.72284875114783,0.60091586239049,7,-0.770000457763679,-1.260000228881843,-1.6725006103515696,-4.090000152587898,-5.010002136230476,0,-0.1038961239363193,-1.038835886344094,46.75,5.999851654057261,45.77999877929688,1.2105205039401696,46.4000015258789,-0.1038961239363193
7664,2020-07-21,47.02000045776367,47.33000183105469,46.849998474121094,47.27999877929688,16044700.0,0.0010644929904430889,1.6666525383319382,-0.8666522557347064,52.81065948570419,55.82061609553551,-0.6568391974719745,-1.0075431790279765,-1.416392433449282,-5.028497622771759,8.123333140189517,0.48000335693359375,0.35216631886087413,0.8920000076293917,-0.3125978995179892,2.0965979147767726,0.2897010540557048,1.4942989612030786,-2.848717223560584,85.44595221422469,31.498618233462636,0.6022989535736902,7,-0.7549991607666016,-1.3099994659423828,-1.6599998474121094,-4.1399993896484375,-4.770000457763672,1,-0.10718844888261092,2.0000136239782016,46.97000122070313,-1.038835886344094,46.75,5.999851654057261,45.77999877929688,-0.10718844888261092
7665,2020-07-22,46.9000015258789,47.11000061035156,46.52999877929688,47.02000045776367,27218300.0,-0.002552082745991502,2.8666887071957614,0.46153733292253185,56.66666868502512,55.92287224814251,-0.4089714760173351,-0.8167968146556674,-1.2077105106643131,-4.8470396929711725,8.046012138868564,0.5800018310546804,0.30438572296972666,0.7005010604858342,-0.5093962114841446,1.910398332455813,0.09555242450084478,1.3054496964708235,-2.60236954780175,79.81220236869267,26.281333443759557,0.6049486359849908,7,-0.6350002288818288,-1.0550003051757741,-1.517500877380364,-4.020000457763665,-4.610000610351555,2,-0.10724951877066846,1.6666525383319382,47.02000045776367,2.0000136239782016,46.97000122070313,-1.038835886344094,46.75,-0.10724951877066846
7666,2020-07-23,47.40999984741211,47.70000076293945,46.68000030517578,46.97999954223633,23750200.0,0.010874164284446763,1.019798614625745,-3.583367771878861,63.94983969893779,56.42434022679719,-0.9025811217907744,-1.177676997596187,-1.6180474221632082,-5.311788687649553,8.766403076302803,1.0200004577636719,0.45295663816815335,1.0774993896484375,-0.04300532620663233,2.1980041055035073,0.5172470317209061,1.6377517475759689,-2.9910730752158585,84.06588109041678,27.877361264935843,0.5602523579275345,7,-0.9599990844726562,-1.4599990844726562,-2.027499198913574,-4.529998779296875,-5.209999084472656,3,-0.10757221030447817,2.8666887071957614,46.9000015258789,1.6666525383319382,47.02000045776367,2.0000136239782016,46.97000122070313,-0.10757221030447817
7667,2020-07-24,46.4000015258789,47.63999938964844,46.11000061035156,47.4900016784668,16983600.0,-0.021303487128957244,1.2014441007851715,-2.534882276751671,49.848510244776406,55.8497787658388,0.07449151258163056,-0.07878255507049658,-0.47712698240007256,-4.243911915924841,9.472952543530374,1.529998779296875,0.5442746389421274,0.008501052856438207,-0.9820918788268713,0.9990939845397477,-0.48679541298521656,0.503797518698093,-1.7842103142380594,18.239049540676458,-35.74523905653301,0.49529646584165654,7,0.04999923706055398,-0.450000762939446,-1.017500877380364,-2.9850006103515554,-4.180000305175767,4,-0.08943968511648215,1.019798614625745,47.40999984741211,2.8666887071957614,46.9000015258789,1.6666525383319382,47.02000045776367,-0.08943968511648215
7668,2020-07-27,47.18999862670898,47.2599983215332,46.1500015258789,46.65999984741211,15576000.0,0.017025799026956223,2.3134323259468657,-0.4862373441311319,61.818166054966326,56.592182980239045,-0.5788513033984799,-0.8426766461287443,-1.1855747755034187,-4.9924048049150045,9.462309441198471,1.109996795654304,0.515580892299198,0.754498291015615,-0.29714609878161724,1.8061426808128473,0.2286760961169989,1.2803204859142312,-2.3891548419902193,67.92439702597548,8.006606640865641,0.5258221948986174,7,-0.7399978637695241,-1.2399978637695241,-1.8199977874755788,-3.154998779296868,-5.159999847412095,0,-0.10616652823332773,1.2014441007851715,46.4000015258789,1.019798614625745,47.40999984741211,2.8666887071957614,46.9000015258789,-0.10616652823332773
7669,2020-07-28,46.27999877929688,47.08000183105469,46.209999084472656,46.97999954223633,13975300.0,-0.01928374388417642,-1.0714347346288164,-1.3207591984798799,53.20598590174942,55.659137223444965,0.37356870429360356,0.08175314828529423,-0.2164585188400352,-4.0167107856242055,9.451091172391521,0.979999542236321,0.43621218690907426,-0.16200141906737286,-1.207806757867992,0.8838039197332463,-0.6849040884676825,0.36090125033293674,-1.3052055758848837,10.691707712645806,-50.21432386689335,0.5229026694003099,7,0.17000198364257102,-0.329998016357429,-0.5249986648559641,-1.9299983978271555,-3.8600006103515696,1,-0.0933448532577913,2.3134323259468657,47.18999862670898,1.2014441007851715,46.4000015258789,1.019798614625745,47.40999984741211,-0.0933448532577913
7670,2020-07-29,46.709999084472656,46.88000106811523,46.36999893188477,46.4000015258789,11618200.0,0.009291277366414441,-1.7567478400726109,-0.44285317246229006,50.072767999182645,55.23869639942749,-0.008754738342915402,-0.3612558437045834,-0.6065949085359179,-4.379605944020973,9.097541908779307,0.6000022888183452,0.45765953440087515,0.26449890136719034,-0.7845599808290871,1.3135577835634678,-0.26003053973094836,0.789028342465329,-1.5716934274890093,37.73574946798174,-20.697505630433206,0.5245294410981393,7,0.0800018310546875,-0.7599983215332031,-1.0574989318847656,-2.3599987030029297,-5.759998321533203,2,-0.09548274827423942,-1.0714347346288164,46.27999877929688,2.3134323259468657,47.18999862670898,1.2014441007851715,46.4000015258789,-0.09548274827423942
7671,2020-07-30,46.43999862670898,46.459999084472656,45.38000106811523,46.13000106811523,15385100.0,-0.005780356734227277,5.171444141689164,0.9999999999999771,48.45069529588619,54.72419312277963,0.4075728283685507,-0.06464148138574188,-0.2845389675299259,-4.015925598970959,8.636207190228376,1.329998016357429,0.45038101173450684,-0.02450141906739134,-1.0578090969048688,1.0088062587700861,-0.5411552579861336,0.49215241985135094,-1.1479912633679845,46.9025816742481,-9.496871304397317,0.5166538389187394,7,0.10000228881836648,-0.48999786376952414,-0.6749982833862234,-2.0899982452392507,-5.6199989318847585,3,-0.0893625717894585,-1.7567478400726109,46.709999084472656,-1.0714347346288164,46.27999877929688,2.3134323259468657,47.18999862670898,-0.0893625717894585
7672,2020-07-31,47.099998474121094,47.11000061035156,45.86000061035156,46.38999938964844,17701100.0,0.014211883439473993,2.4246417858971814,2.2903376648946643,58.321467795918565,55.016084573571845,-0.2207755719797575,-0.6417700622227613,-0.9104982150746608,-4.611307034610022,8.603594532615949,1.25,0.39664513726511785,0.5619985580444364,-0.42966327800843374,1.5536603940973066,0.06616764001800135,1.0578294760708715,-1.7199974060058665,91.48935738489949,30.73568983209767,0.49583091802643464,7,-0.55999755859375,-1.1499977111816406,-1.262497901916504,-2.749998092651367,-7.099998474121094,4,-0.10403392505148223,5.171444141689164,46.43999862670898,-1.7567478400726109,46.709999084472656,-1.0714347346288164,46.27999877929688,-0.10403392505148223
7673,2020-08-03,47.15999984741211,47.36000061035156,46.68000030517578,47.13999938964844,14141100.0,0.0012739145485107795,2.238081397989119,0.028169695146194433,56.65681391619182,55.44343506584825,-0.2804876210151974,-0.6782648218588747,-0.9092696115866019,-4.557304570142961,8.461306494822516,0.6800003051757812,0.46394433045499284,0.5849998474121065,-0.44269015952438195,1.612689854348595,0.07115484394385874,1.0988448508803543,-1.779998779296882,89.89894903139422,26.6372322498206,0.5138450034682444,8,-0.6199989318847656,-0.9949989318847656,-1.3224992752075195,-2.809999465942383,-7.029998779296882,0,-0.10474975917498985,2.4246417858971814,47.099998474121094,5.171444141689164,46.43999862670898,-1.7567478400726109,46.709999084472656,-0.10474975917498985
7674,2020-08-04,47.66999816894531,47.66999816894531,46.90999984741211,47.0099983215332,12839500.0,0.01081421380795855,1.303025749212496,32.999237078008775,58.90601074535902,55.6922508503298,-0.7695096391172029,-1.0831280705864401,-1.3592312301592528,-4.887702550863487,8.654097003899093,0.7599983215332031,0.4854027875699245,0.9929983139038114,-0.044672728621776514,2.0306693564293994,0.47416279264101746,1.5118338351666054,-2.150797119140634,100.0,34.25605007770332,0.5188355212627939,8,-1.1299972534179688,-1.2199974060058594,-1.7649974822998047,-3.319997787475586,-8.099998474121094,1,-0.11831339639787564,2.238081397989119,47.15999984741211,2.4246417858971814,47.099998474121094,5.171444141689164,46.43999862670898,-0.11831339639787564
7675,2020-08-05,47.33000183105469,47.72999954223633,47.04999923706055,47.66999816894531,13075600.0,-0.007132291817710135,1.9565289502927372,-0.5151460855995145,61.31390601018881,55.39936932935769,-0.40465730204282835,-0.6571087088907603,-0.9599768301622333,-4.439153714546322,9.070625662190606,0.6800003051757812,0.46035749110735225,0.5770019531249986,-0.41494677306432237,1.5689506793143195,0.0810275900303381,1.072976316219659,-1.679952798461926,82.97880974874931,12.479608037553618,0.4959743630946614,8,-0.7750015258789062,-0.8650016784667969,-1.5925016403198242,-2.980001449584961,-7.45000076293946,2,-0.10373977333945017,1.303025749212496,47.66999816894531,2.238081397989119,47.15999984741211,2.4246417858971814,47.099998474121094,-0.10373977333945017
7676,2020-08-06,47.77000045776367,47.83000183105469,47.099998474121094,47.22999954223633,14190900.0,0.009296399951125522,1.2121191103712952,-1.5882550937976843,58.069638876666126,56.31282806623432,-0.8808503916032819,-1.0675703911776964,-1.3704892366056143,-4.704188326523749,8.75507033951693,0.7300033569335938,0.4701327138697735,0.9635005950927749,-0.1269418176768582,2.053943007862408,0.41827938870795833,1.5087218014775914,-1.9535553843994222,96.95424689789786,27.313766645025225,0.5452212063848176,8,-1.164999008178711,-1.2549991607666016,-1.9850006103515625,-3.4200000762939453,-7.400001525878899,3,-0.14276741949906802,1.9565289502927372,47.33000183105469,1.303025749212496,47.66999816894531,2.238081397989119,47.15999984741211,-0.14276741949906802
7677,2020-08-07,47.43000030517578,47.599998474121094,47.02999877929688,47.33000183105469,17054300.0,-0.0071174408484359075,1.5909382531948144,0.18518204552197687,53.571428571428505,55.39652390139678,-0.423964373105278,-0.7029674766725122,-0.9927400819718315,-4.21800618510234,8.394836116849588,0.7400016784667898,0.4536559336003805,0.5850004196166978,-0.5375626838518741,1.7075635230852697,0.023718867882415395,1.1462819713509802,-1.4121995560424878,65.21730477068725,-1.388533070101829,0.5612815517342856,8,-0.8249988555908203,-0.9149990081787109,-1.6450004577636719,-3.0799999237060547,-6.8300018310546875,4,-0.1393632841623711,1.2121191103712952,47.77000045776367,1.9565289502927372,47.33000183105469,1.303025749212496,47.66999816894531,-0.1393632841623711
7678,2020-08-10,47.72999954223633,48.0,47.15999984741211,47.15999984741211,14999200.0,0.0063250945631516675,-1.9473705344594505,5.700083924620432,55.306430827830795,55.629906670961375,-0.7144400664814299,-0.9077414060787916,-1.3222942211863256,-4.394461647854072,8.54457262210926,0.8400001525878906,0.34576217016839195,0.7949996948242202,-0.307122938869405,1.8971223285178453,0.24393837797740758,1.3460610116710328,-1.5309786849108917,75.2293192691181,10.551956691028153,0.5510613168468117,8,-1.039999008178711,-1.1299991607666016,-1.9449996948242188,-3.3799991607666016,-7.310001373291016,0,-0.16195264228729023,1.5909382531948144,47.43000030517578,1.2121191103712952,47.77000045776367,1.9565289502927372,47.33000183105469,-0.16195264228729023
7679,2020-08-11,47.18999862670898,48.45000076293945,47.09000015258789,47.9000015258789,18859600.0,-0.011313658510503477,-1.9890128316377258,-1.245619788250726,52.0393638727767,55.848417323582936,-0.03551567753285667,-0.31040970006436197,-0.7697307688613861,-3.7422234163833252,9.152407018009518,1.3600006103515625,0.41283806934077916,0.208498764038076,-0.8513776153171122,1.2683751433932642,-0.3214394256395181,0.7384369537156701,-0.7748602722625932,11.267579148140737,-49.36810910379279,0.5299381896775939,8,-0.2749977111816335,-0.36499786376952414,-1.404998779296868,-2.799997329711907,-6.8199996948242045,1,-0.1496079204079035,-1.9473705344594505,47.72999954223633,1.5909382531948144,47.43000030517578,1.2121191103712952,47.77000045776367,-0.1496079204079035
7680,2020-08-12,48.099998474121094,48.13000106811523,47.27000045776367,47.27999877929688,26823700.0,0.019283743884176863,-1.0476294277928986,-1.1549244316930103,54.5938713840968,56.530992444495226,-0.8131168312867487,-1.1452368073386765,-1.6753551678157166,-4.499864194184013,9.543406529725203,0.94000244140625,0.3481222979636698,1.033498764038086,-0.10012649286019126,2.167124020936363,0.4666861355889509,1.600311392487221,-1.3999793824856823,75.35198592324936,16.94971446787659,0.5668126284491382,8,-0.9449977874755859,-1.2749977111816406,-2.3149986267089844,-3.7099971771240234,-8.289997100830078,2,-0.1773388575861642,-1.9890128316377258,47.18999862670898,-1.9473705344594505,47.72999954223633,1.5909382531948144,47.43000030517578,-0.1773388575861642
7681,2020-08-13,42.72000122070313,43.84000015258789,42.38000106811523,43.790000915527344,91849500.0,-0.11185025829704598,1.4957288365481296,-1.3048781622456507,34.51176969997451,53.885470433834776,4.451867457631707,4.20958656992466,3.6449798367390045,1.0187216353642796,10.862708453305055,5.7199974060058665,0.28533483343118604,-4.193498611450188,-6.387895292950695,-1.9991019299496813,-5.290696952200442,-3.0963002706999347,5.729999542236321,5.601320752582847,-55.49031020075306,1.0971983407502548,8,2.6949996948242116,2.6949996948242116,3.0649986267089773,1.6700000762939382,-3.6800003051757884,3,-0.06647940242126149,-1.0476294277928986,48.099998474121094,-1.9890128316377258,47.18999862670898,-1.9473705344594505,47.72999954223633,-0.06647940242126149
7682,2020-08-14,42.5,42.88000106811523,42.27000045776367,42.4900016784668,32539500.0,-0.005149841161439683,-1.7111092273131545,-0.009344228397042423,29.26613076492653,50.84206119480531,4.415025939448647,4.316154614263041,3.8041112385854063,1.313570519539354,11.461817635515718,0.6100006103515554,0.20378890367252467,-4.200999832153322,-7.154041559388425,-1.2479581049182187,-5.677520695770873,-2.72447896853577,5.828600769042971,3.7216752569365146,-54.171466348108,1.4765208636175526,8,2.8600006103515625,2.8600006103515625,3.440000534057617,1.8900012969970703,-3.1800003051757812,4,-0.05011767219094654,1.4957288365481296,42.72000122070313,-1.0476294277928986,48.099998474121094,-1.9890128316377258,47.18999862670898,-0.05011767219094654
7683,2020-08-17,42.09000015258789,42.7599983215332,41.86000061035156,42.54999923706055,30511700.0,-0.009647055233226065,1.0454557276991234,-46.007630675314765,30.619791620717947,47.69914795873408,4.503842142839034,4.576448599588261,4.115951206469148,1.8116432227592867,12.049103996822868,0.8999977111816406,0.13501685230448146,-4.366999626159668,-7.962915412596196,-0.7710838397231399,-6.1649575193779285,-2.5690417329414075,5.996256604003911,3.490129543411428,-57.87970172165605,1.7979578932182634,8,3.065000534057617,3.065000534057617,4.022500038146973,2.3000011444091797,-3.8100013732910085,0,-0.03540037237028104,-1.7111092273131545,42.5,1.4957288365481296,42.72000122070313,-1.0476294277928986,48.099998474121094,-0.03540037237028104
7684,2020-08-18,41.97999954223633,42.290000915527344,41.810001373291016,42.13000106811523,23344600.0,-0.002613461866305067,1.0425459385754172,0.32609092266099,27.454708171857177,43.93701486558612,4.159223103973758,4.521315244847429,4.114818524780219,1.963506712507261,12.516456564605424,0.4799995422363281,-0.08941333644385452,-4.22500019073486,-8.325754422302118,-0.1242459591676024,-6.275377306518493,-2.174623074951228,5.732681845581055,2.6898445752225775,-59.12203404222549,2.0503771157836295,8,3.1500015258789062,3.1500015258789062,4.132500648498535,2.410001754760742,-4.130001068115234,1,-0.03716058576231018,1.0454557276991234,42.09000015258789,-1.7111092273131545,42.5,1.4957288365481296,42.72000122070313,-0.03716058576231018
7685,2020-08-19,41.86999893188477,42.349998474121094,41.77999877929688,42.099998474121094,20097400.0,-0.0026203099464278123,-1.7804873510174697,1.5333146838919942,27.879950338743924,40.58260502803921,3.8143978412238013,4.464032425428492,4.112695391368497,2.1432577701530775,13.27834733481324,0.5699996948242116,-0.329280002226092,-4.083500671386709,-8.600626869363992,0.43362552659057485,-6.342063770375354,-1.8249375723980634,5.370468054770498,4.368936533479516,-56.87805354332542,2.2585630989886427,8,3.2450008392333913,3.2450008392333913,4.230001449584954,2.5200023651122976,-3.4199981689453196,2,-0.03582517406891361,1.0425459385754172,41.97999954223633,1.0454557276991234,42.09000015258789,-1.7111092273131545,42.5,-0.03582517406891361
7686,2020-08-20,42.310001373291016,42.41999816894531,41.72999954223633,41.86999893188477,18443900.0,0.0105087760360838,1.0909174980059417,-1.9130579005855024,26.310590410429114,37.55362301015039,2.814410804810265,3.8181173655685683,3.583680249030877,1.752321766006233,13.630420829824272,0.6899986267089844,-0.6497347858478122,-3.388498306274414,-8.129677936060943,1.3526813235121153,-5.759088121167679,-1.0179084913811494,4.384418792628416,50.43487491126726,-6.698047412835059,2.3705898148932634,8,2.779998779296875,2.779998779296875,3.789999008178711,2.0799999237060547,-3.1800003051757884,3,-0.059087684208352975,-1.7804873510174697,41.86999893188477,1.0425459385754172,41.97999954223633,1.0454557276991234,42.09000015258789,-0.059087684208352975
7687,2020-08-21,42.25,42.29999923706055,41.810001373291016,42.04999923706055,17389600.0,-0.0014181368788348525,2.2666607326780515,0.454544666389243,25.717104828744183,34.26592012136298,2.30472316870501,3.743184859597683,3.6730286552443943,1.8776655970693668,14.520840022928127,0.5,-0.9976684682545738,-3.240999603271483,-8.210657960805356,1.7286587542623906,-5.72582878203842,-0.7561704245045462,3.8486896910774604,50.48554116915054,-2.3993152211846365,2.4848291787669368,8,2.8400001525878906,2.8400001525878906,3.717500686645508,2.1400012969970703,-3.1899986267089844,4,-0.07597630969166047,1.0909174980059417,42.310001373291016,-1.7804873510174697,41.86999893188477,1.0425459385754172,41.97999954223633,-0.07597630969166047
7688,2020-08-24,42.18000030517578,42.47000122070313,42.0,42.06999969482422,17742900.0,-0.0016567975106324129,-2.760009765625057,0.5500009536706785,21.613242485400008,30.88523996721002,1.6814905041848363,3.603348946548792,3.7270339139368645,2.028911872830804,15.390738909779284,0.4700012207031321,-1.3855213734333347,-3.060499382019046,-8.172595654414557,2.051596890376466,-5.616547518216805,-0.5044512458212864,3.394446568040742,60.81077597983312,13.312065750191145,2.556048136197756,8,2.75,2.9099998474121094,3.702500343322754,2.450000762939453,-2.7900009155273438,0,-0.06780466073160796,2.2666607326780515,42.25,1.0909174980059417,42.310001373291016,-1.7804873510174697,41.86999893188477,-0.06780466073160796
7689,2020-08-25,41.959999084472656,42.29999923706055,41.77999877929688,42.22999954223633,15417400.0,-0.005215770960440902,1.536588542878109,-2.454535996670828,21.884811358287436,27.25089996434231,1.2087066145889764,3.6713441341407034,3.919127915922786,2.306233542238502,16.358636315958485,0.5200004577636648,-1.7600701351172034,-3.064500617980954,-8.353660642636271,2.2246594066743626,-5.709080630308613,-0.4199206056532958,3.153114109026241,31.08094872336776,-11.4369611439107,2.6445800123276566,8,0.8250007629394531,3.1300010681152344,3.995001792907715,2.670001983642578,-3.1599998474121094,1,-0.08770258306648926,-2.760009765625057,42.18000030517578,2.2666607326780515,42.25,1.0909174980059417,42.310001373291016,-0.08770258306648926
7690,2020-08-26,42.25,42.27999877929688,41.45000076293945,41.650001525878906,21625800.0,0.0069113661071231736,1.5151606228397376,-2.222212803232597,20.63831211916458,25.709404677585653,0.0018065184909090704,3.193828536216877,3.5675853459826854,2.087637001053565,17.454496401158593,0.829998016357429,-2.2106197152855884,-2.551499748229979,-7.916976648227042,2.8139771517670837,-5.23423819822851,0.13123870176855235,2.457139555347389,78.43126255203077,41.031193102728835,2.6827384499985314,8,-0.08499908447265625,2.700000762939453,3.7375011444091797,2.5050010681152344,-3.979999542236328,2,-0.10414204794979665,1.536588542878109,41.959999084472656,-2.760009765625057,42.18000030517578,2.2666607326780515,42.25,-0.10414204794979665
7691,2020-08-27,42.290000915527344,42.47000122070313,42.02000045776367,42.400001525878906,22456800.0,0.0009467672314165121,2.600006103515477,-0.18333481683048714,21.75826405400602,24.875197265261153,-0.11801496936345757,2.979752466080484,3.4752325343904644,2.0821558491348355,19.00824390394743,0.45000076293946023,-2.6413584006550153,-2.3039989471435547,-7.723388114367381,3.115390220080272,-5.013693530755468,0.4056956364683586,1.9611392088829334,82.35291917707237,46.46923347555234,2.709694583611915,8,-0.18500137329101562,2.6599998474121094,3.765000343322754,2.510000228881836,-3.720001220703125,3,-0.09080160958752737,1.5151606228397376,42.25,1.536588542878109,41.959999084472656,-2.760009765625057,42.18000030517578,-0.09080160958752737
7692,2020-08-28,42.20000076293945,42.29999923706055,42.0,42.13999938964844,16573600.0,-0.002128166248273722,1.3077013366198629,-0.5454640033291719,18.89766921751996,23.57273922046138,-0.08386413193994713,2.8288727221133456,3.5217163737035406,2.219116932401704,20.534367354439244,0.2999992370605469,-3.221661943598967,-2.1489992141723633,-7.534303853223946,3.2363054248792196,-4.841651533698155,0.5436531053534281,1.6589798508649096,73.52937876560888,40.861953344697,2.6926523195257914,8,-0.23999977111816406,2.75,4.0,2.6000003814697266,-3.6300010681152344,4,-0.07274880661898797,2.600006103515477,42.290000915527344,1.5151606228397376,42.25,1.536588542878109,41.959999084472656,-0.07274880661898797
7693,2020-08-31,42.22000122070313,42.349998474121094,41.93999862670898,42.099998474121094,21298000.0,0.0004739444882011501,1.1579095307888823,2.0000000000001186,20.31067198323548,22.778957421725632,-0.09329569719061936,2.550573394644154,3.4739762062481887,2.2291065635059866,21.948039051161842,0.4099998474121165,-3.159645540590809,-1.8819988250732322,-7.176840204844822,3.412842554698358,-4.529419514959031,0.7654218648125664,1.3017222139801419,75.49020707813037,38.45870084855919,2.647420689885796,8,-0.26000022888184304,2.729999542236321,3.979999542236321,2.5799999237060476,-2.819999694824226,0,-0.07484603875052875,1.3077013366198629,42.20000076293945,2.600006103515477,42.290000915527344,1.5151606228397376,42.25,-0.07484603875052875
7694,2020-09-01,42.02999877929688,42.06999969482422,41.5,42.0,23325100.0,-0.004500294550277784,9.363573311138854,0.24998410579189387,10.32684685978488,20.82861259073018,0.11683102601804762,2.4204756030848387,3.6386172227278664,2.4569209790864264,23.292172931656097,0.7200012207031321,-3.022383121753599,-1.7900012969970618,-6.881583387200173,3.3015807932060497,-4.335792342098621,0.7557897481044975,1.2016834813422577,56.862525104062954,23.658866642572136,2.5457910451015566,9,-0.06999778747559304,2.920001983642571,4.170001983642571,2.7700023651122976,-2.2399978637695384,1,-0.06281226424752728,1.1579095307888823,42.22000122070313,1.3077013366198629,42.20000076293945,2.600006103515477,42.290000915527344,-0.06281226424752728
7695,2020-09-02,42.41999816894531,42.68999862670898,42.02999877929688,42.040000915527344,30045700.0,0.009279072114571019,-2.299986648610548,12.66709053916282,44.3608688294664,22.834199081734322,-0.20891617064324208,1.7326018848720395,3.2172715376794514,2.107065915383494,24.365366123454702,0.6599998474120952,-2.871043269809462,-1.1545017242431612,-6.001084352839939,3.6920809043536167,-3.57779303854155,1.2687895900552277,0.5622486820158699,77.31085971835367,38.93789886702914,2.4232913142983907,9,-0.34999847412109375,2.5300025939941406,3.7800025939941406,3.1500015258789062,-2.5699996948242188,2,-0.08533708364313142,9.363573311138854,42.02999877929688,1.1579095307888823,42.22000122070313,1.3077013366198629,42.20000076293945,-0.08533708364313142
7696,2020-09-03,40.95000076293945,41.83000183105469,40.66999816894531,41.75,39288100.0,-0.03465340569208253,1.416666997802582,-2.1052763667757546,30.17907579135297,23.329973633135303,1.1710230336284084,2.809509694514688,4.661406199832761,3.584158524232606,25.739710392209147,1.75,-2.707564674120512,-2.283499145507811,-6.838071769529883,2.2710734785142606,-4.560785457518847,-0.006212833496775261,1.817731635698685,13.861511412929604,-27.700997735568414,2.2772863120110354,9,0.7299976348876953,3.6099987030029297,5.420000076293945,4.619998931884766,-0.5900001525878906,3,-0.06544567167874715,-2.299986648610548,42.41999816894531,9.363573311138854,42.02999877929688,1.1579095307888823,42.22000122070313,-0.06544567167874715
7697,2020-09-04,40.81999969482422,41.43000030517578,40.43999862670898,41.20000076293945,34867400.0,-0.0031746291988568043,1.357146425311437,0.47500178814104854,32.50692266061354,24.540382541492363,1.2033966614159937,2.5496366021085066,4.748348804303831,3.7406894578125076,27.31622738941254,0.990001678466804,-2.5439193514270997,-2.0830001831054688,-6.3023637741438705,2.136363407932933,-4.19268197862467,0.026681612413732125,1.8699989318847585,16.8889363606774,-28.271293055358463,2.1096817955192027,9,0.7449989318847585,3.625,5.42500114440918,5.145000457763672,-1.0099983215332031,4,-0.05512003960855716,1.416666997802582,40.95000076293945,-2.299986648610548,42.41999816894531,9.363573311138854,42.02999877929688,-0.05512003960855716
7698,2020-09-08,40.0,40.61000061035156,39.97000122070313,40.04999923706055,29101800.0,-0.02008818473676255,-10.636691520722719,0.13157656979370577,27.188986267993357,25.12973530923746,1.8792684964316209,2.9100299817054065,5.479734456226211,4.583039446596608,28.711133500088426,0.8499984741210866,-2.4177002442317956,-2.5164999008178697,-6.263898329607535,1.2308985279717959,-4.3901991152127025,-0.6428006864230369,2.284998626708976,1.1028973494838483,-47.387666390828265,1.8736992143948326,9,1.3299999237060547,4.210000991821289,6.245000839233398,5.965000152587891,-0.1100006103515625,1,-0.03575000762939451,1.357146425311437,40.81999969482422,1.416666997802582,40.95000076293945,-2.299986648610548,42.41999816894531,-0.03575000762939451
7699,2020-09-09,40.13000106811523,40.47999954223633,39.72000122070313,40.099998474121094,23351600.0,0.0032500267028807706,1.0821884879679997,-0.6000610360874447,30.045933767881138,26.175026603539305,1.6342412957490922,2.3441796744978873,5.265961001832764,4.460723728470207,29.844231120785246,0.759998321533196,-2.2778347919322,-2.033498954772959,-5.214555854135696,1.147557944589778,-3.6240274044543312,-0.4429705050915871,1.691998077392583,13.80472072409912,-38.60354669251576,1.5905284496813688,9,1.0749988555908274,3.954999923706062,6.2224998474121165,5.834999084472663,-0.15999984741209516,2,-0.01819086774997203,-10.636691520722719,40.0,1.357146425311437,40.81999969482422,1.416666997802582,40.95000076293945,-0.01819086774997203
7700,2020-09-10,39.56999969482422,40.63999938964844,39.41999816894531,40.02999877929688,25108800.0,-0.013954681245596845,-2.21052050394017,-15.331977113799164,19.419673077561598,25.915183161712147,1.9825972194001693,2.3530090432054536,5.718159006358732,5.024274043423645,31.09761864207944,1.220001220703125,-2.111632680441744,-2.1670003890991225,-3.9972733263011833,-0.33672745189706177,-3.0821368577001493,-1.2518639204980957,1.8315998657226586,6.224120246672829,-44.51563698929478,0.9151364686010292,9,1.4849987030029297,4.364999771118164,6.92500114440918,6.395000457763672,0.5900001525878906,3,0.005559798392717807,1.0821884879679997,40.13000106811523,-10.636691520722719,40.0,1.357146425311437,40.81999969482422,0.005559798392717807
7701,2020-09-11,39.88000106811523,40.04999923706055,39.52000045776367,39.77000045776367,21853000.0,0.007834252607577197,1.3555661049133634,-0.23913223757316515,24.947195153325396,26.587352710134972,1.446948484103281,1.917651827422148,5.320431765701095,4.7514349369721955,31.719911123533095,0.529998779296875,-1.929303418194472,-1.7149990081787152,-3.661163626821711,0.23116561046428075,-2.688081317500213,-0.7419166988572172,1.12527821411134,22.885692053671054,-26.734270747512905,0.9730823093214986,9,1.1749973297119212,4.0549983978271555,6.629999160766609,6.084999084472663,-0.5800018310546804,4,-0.0007523217951496131,-2.21052050394017,39.56999969482422,1.0821884879679997,40.13000106811523,-10.636691520722719,40.0,-0.0007523217951496131
7702,2020-09-14,40.36999893188477,40.63999938964844,40.04999923706055,40.22000122070313,19866700.0,0.012286806686204077,-1.4081556391152348,1.3636079900125724,32.42718935619092,27.933632418241135,0.7488114860447652,1.3279841919709625,4.7604554511162505,4.282505697052919,32.02618977413672,0.7599983215332102,-1.7476988296350555,-1.1185010910034094,-3.089108913236096,0.8521067312292772,-2.103805002119749,-0.1331971798870697,0.3182241276855464,77.86883708132234,28.43902959634383,0.9853039111163417,9,0.6849994659423757,3.56500053405761,6.190002441406243,5.595001220703118,-1.1699981689453196,0,-0.0002476671240462247,1.3555661049133634,39.88000106811523,-2.21052050394017,39.56999969482422,1.0821884879679997,40.13000106811523,-0.0002476671240462247
7703,2020-09-15,40.599998474121094,40.84000015258789,40.38000106811523,40.5099983215332,19024100.0,0.005697288786764565,-1.6286063063356977,0.6000101726812644,36.821708864876975,30.877505974362474,0.2959730214346834,1.033628666141702,4.436239404571658,4.0773614986907205,32.04490375367835,0.4700012207031179,-1.5886177213507082,-0.8140014648437486,-2.8014504774437867,1.1734475477562896,-1.8077259711437677,0.1797230414562705,-1.1800003051757812,83.09849695764886,30.0527418250999,0.9937245063000194,9,0.4549999237060547,3.335000991821289,5.960002899169922,5.365001678466797,-1.5399971008300781,1,-0.019458057401988138,-1.4081556391152348,40.36999893188477,1.3555661049133634,39.88000106811523,-2.21052050394017,39.56999969482422,-0.019458057401988138
7704,2020-09-16,40.41999816894531,41.16999816894531,40.38999938964844,40.72000122070313,24310200.0,-0.004433505220216127,-3.333319204848896,-3.333361590302287,31.88118093891346,29.490873986523262,0.24985232987303618,1.1497115282882433,4.54345691015115,4.2670523328931935,31.884401528458607,0.779998779296875,-1.4050770673366344,-0.916001701354979,-2.932161847859021,1.100158445149063,-1.9240817746069965,0.09207837189703838,-0.971599960327147,57.14285714285714,7.00630385155354,1.0080800732520199,9,0.2050018310546875,3.5150012969970703,6.225002288818359,5.545001983642578,-1.5999984741210938,2,-0.013112291026872724,-1.6286063063356977,40.599998474121094,-1.4081556391152348,40.36999893188477,1.3555661049133634,39.88000106811523,-0.013112291026872724
7705,2020-09-17,40.36999893188477,40.400001525878906,39.5099983215332,39.65999984741211,22225900.0,-0.0012369925612454313,1.3116838079384896,-2.3666395402064677,31.027653532099606,29.585160402161776,-0.024050709078991872,1.1400221771273138,4.512788892815841,4.317927461092253,32.00154064348998,0.9099998474121094,-1.2621539902941166,-0.8910009384155231,-2.934928327326382,1.152926450495336,-1.9129646328709526,0.13096275603990648,0.7999992370605398,51.80727044597535,5.508514776700849,1.0219636944554278,9,0.055000305175774145,3.4050006866455007,6.500001907348626,5.675001144409173,-1.549999237060554,3,-0.009908291349141396,-3.333319204848896,40.41999816894531,-1.6286063063356977,40.599998474121094,-1.4081556391152348,40.36999893188477,-0.009908291349141396
7706,2020-09-18,39.810001373291016,40.31999969482422,39.58000183105469,40.18000030517578,44450800.0,-0.013871626787472224,1.2769245215472467,-0.5211259281546461,28.39059749347426,29.1277909391463,0.39921367123891116,1.5843535001172313,4.955257062316107,4.884654714459117,32.19996940469916,0.7899971008300852,-1.0542829194348755,-1.3259984970092802,-3.405283725814762,0.7532867317962015,-2.3656411114120246,-0.28635588260653577,1.3599967956542969,18.072474658687973,-23.758080130325133,1.039642614402742,9,0.4849967956542969,1.819997787475586,7.179999351501465,6.23499870300293,-2.140003204345703,4,0.00879172223178859,1.3116838079384896,40.36999893188477,-3.333319204848896,40.41999816894531,-1.6286063063356977,40.599998474121094,0.00879172223178859
7707,2020-09-21,39.040000915527344,39.47000122070313,38.68999862670898,39.310001373291016,28495000.0,-0.01934188473252041,1.6440759059903507,0.7297330735207695,24.681521311284072,28.849183721734157,0.9947800681604306,2.2151082069824,5.597647003348754,5.643403621038203,32.611398049286485,1.1200027465820384,-1.265429785231312,-1.9354990005493136,-4.144251407215684,0.27325340611705684,-3.0398752038825023,-0.8311227972161248,2.0967972564697277,14.11299812187677,-22.49073535892076,1.1043762033331863,9,0.8899974822998047,1.7449989318847585,6.375,6.375,-2.170001983642571,0,0.006659792915880702,1.2769245215472467,39.810001373291016,1.3116838079384896,40.36999893188477,-3.333319204848896,40.41999816894531,0.006659792915880702
7708,2020-09-22,39.31999969482422,39.459999084472656,38.88000106811523,39.18000030517578,17656800.0,0.007172099711337587,1.7619073569482626,-0.5185153788553102,28.728405323572687,28.702791672366555,0.6796520732239841,1.8022622927920366,5.214193932828337,5.368995689984118,33.24172588629876,0.579998016357429,-1.2995243569898207,-1.5125001907348619,-3.762841394896448,0.7378410134267241,-2.637670792815655,-0.38732958865406886,1.7189264953613304,25.40327356460474,-8.28103797816916,1.1251706020807943,9,0.6099987030029297,1.404998779296875,6.040000915527344,6.040000915527344,-3.6100006103515625,1,-0.0030518548529022693,1.6440759059903507,39.040000915527344,1.2769245215472467,39.810001373291016,1.3116838079384896,40.36999893188477,-0.0030518548529022693
7709,2020-09-23,38.27999877929688,39.38999938964844,38.18000030517578,39.22999954223633,24843200.0,-0.026449667436397095,-1.1043504221053855,-6.785749318801039,20.512810759407643,28.824251414793892,1.59764203475374,2.69036754431405,6.125884202240464,6.431908741987762,33.90496811363561,1.2099990844726562,-1.3770210736677129,-2.3685010910034094,-4.8231875275576,0.08618534555078128,-3.5958443092805012,-1.1411578727263176,2.664970308349602,4.504433294384814,-22.683984733578367,1.2273432182770938,9,1.3950004577636648,2.1550006866455007,6.875001907348626,6.875001907348626,-2.5900001525878977,2,0.020376243962055396,1.7619073569482626,39.31999969482422,1.6440759059903507,39.040000915527344,1.2769245215472467,39.810001373291016,0.020376243962055396
7710,2020-09-24,37.849998474121094,38.15999984741211,37.599998474121094,38.0,30910400.0,-0.011233028184116534,1.3829783780274008,0.1578962162248995,24.08024643711707,28.72792377965963,1.964600970035022,2.9237304291360715,6.415418320363436,6.875687482553843,34.49542450613317,0.6800003051757884,-1.3685776281682038,-2.5785013198852553,-5.21108511616908,0.05408247639856967,-3.894793218027168,-1.2622094217433428,2.929072486577148,9.191172345701174,-18.869924911360556,1.3162918981419123,9,1.5349998474121094,2.2950000762939453,7.280002593994141,7.280002593994141,-1.9499969482421875,3,0.025627510166647438,-1.1043504221053855,38.27999877929688,1.7619073569482626,39.31999969482422,1.6440759059903507,39.040000915527344,0.025627510166647438
7711,2020-09-25,38.45000076293945,38.540000915527344,37.61999893188477,37.7599983215332,22966600.0,0.015852108665964426,1.1149404119859878,-4.5999694827323125,31.627917429852417,28.639115787844243,1.2744424662643397,2.130527815045845,5.699013414646203,6.2913360984570375,35.166361493051554,0.920001983642571,-1.3759498293984933,-1.7864990234375,-4.4075415959579445,0.8345435490829445,-3.097020309697726,-0.4759777371772742,2.074744398832614,45.45460108932889,15.320170881696011,1.3105212862602227,9,0.93499755859375,1.694997787475586,6.664999008178711,6.664999008178711,-2.549999237060547,4,0.009622858895789621,1.3829783780274008,37.849998474121094,-1.1043504221053855,38.27999877929688,1.7619073569482626,39.31999969482422,0.009622858895789621
7712,2020-09-28,39.13000106811523,39.290000915527344,38.790000915527344,39.20000076293945,24275700.0,0.017685313177709938,3.0,-0.101448474126503,43.106190629630376,29.33739153948351,0.4470645067923371,1.274059899180365,4.876841362908785,5.636049534801721,35.51262627526361,0.8400001525878906,-1.2641385940645762,-0.9529987335205163,-3.4463420064996413,1.5403445394586086,-2.1996703700100824,0.2936729029690497,1.1607643586447622,82.25817698548737,46.44997357029636,1.2466716364895638,9,0.25499725341797586,1.0149974822998118,5.959999084472663,5.959999084472663,-2.450000762939446,0,-0.03731159875586065,1.1149404119859878,38.45000076293945,1.3829783780274008,37.849998474121094,-1.1043504221053855,38.27999877929688,-0.03731159875586065
7713,2020-09-29,39.060001373291016,39.38000106811523,38.83000183105469,39.06999969482422,16353700.0,-0.001788900917798597,-1.3404352025452797,0.14283378746592557,41.440002441406286,30.39948281753827,0.30803612159607496,1.1543669652543613,4.79383225317526,5.727094093820668,35.79335434603886,0.5499992370605398,-1.1983298454551772,-0.8649984359741225,-3.1824418541372665,1.4524449821890215,-2.023720145055691,0.29372327310744595,1.0155026972578653,81.56436605730994,41.19770512901444,1.1587217090815711,9,-0.060001373291015625,1.0849971771240234,6.029998779296875,6.029998779296875,-2.490001678466797,1,-0.05606764885839843,3.0,39.13000106811523,1.1149404119859878,38.45000076293945,1.3829783780274008,37.849998474121094,-0.05606764885839843
7714,2020-09-30,39.38999938964844,39.70000076293945,39.02000045776367,39.09000015258789,27113200.0,0.008448489625068722,-2.0909201251918192,-30.0049599389546,48.50498002035351,32.34140798289982,-0.20498891850952816,0.6497594121499901,4.309893456490862,5.3944066908568615,35.62528990080535,0.6800003051757812,-1.1991457260418414,-0.40300045013427876,-2.5064717129522407,1.7004708126836832,-1.4547360815432597,0.6487351812747022,0.48746423318622334,85.23804593253807,38.8773978478776,1.0517356314089796,9,-0.43000030517578125,0.7549991607666016,5.620000839233398,5.700000762939453,-2.1599998474121094,2,-0.09342473628326264,-1.3404352025452797,39.060001373291016,3.0,39.13000106811523,1.1149404119859878,38.45000076293945,-0.09342473628326264
7715,2020-10-01,38.79999923706055,39.310001373291016,38.56999969482422,39.099998474121094,20763500.0,-0.014978425024879338,1.0555458422739674,-1.0,41.42855066829916,33.79006944676925,0.1552082404802988,1.00624362452848,4.73979156611594,5.972990204144438,36.40564420349415,0.8199996948242188,-1.2685332024300777,-0.8120006561279283,-2.555953775450199,0.9319524631943423,-1.6839772157890636,0.05997590353320703,0.9000015258789062,56.730733961779556,7.094948111922221,0.8719765596611362,10,-0.14999961853027344,1.3449993133544922,5.137500762939453,6.290000915527344,-1.2700004577636648,3,-0.0801546564820802,-2.0909201251918192,39.38999938964844,-1.3404352025452797,39.060001373291016,3.0,39.13000106811523,-0.0801546564820802
7716,2020-10-02,38.27000045776367,38.54999923706055,37.97000122070313,38.04999923706055,24493000.0,-0.013659762621609506,-2.0526432027627406,-0.7333392673219485,33.43848827190493,34.76306577572712,0.49593825886354637,1.3967827185155457,5.083787427377189,6.489971213626191,36.427824642514736,0.8299980163574148,-1.3207422752113018,-1.2079994201660185,-2.9307949065048575,0.5147960661728206,-2.069397163335438,-0.34660167699659894,1.4300003051757812,17.341000950366688,-27.53695589740767,0.8613977431694197,10,0.37999916076660156,1.8749980926513672,5.287500381469727,6.680000305175781,-0.06999969482421875,4,-0.0619283747984376,1.0555458422739674,38.79999923706055,-2.0909201251918192,39.38999938964844,-1.3404352025452797,39.060001373291016,-0.0619283747984376
7717,2020-10-05,38.56999969482422,38.790000915527344,38.27999877929688,38.47999954223633,26929100.0,0.007839018381816887,-1.0816342418510096,0.40908933277847137,34.16536633613869,35.36717255490112,0.13662580727479678,0.9692713505494694,4.6299965585887435,6.198844814895203,36.20223650819908,0.5200004577636719,-1.3690195774960046,-0.7955001831054673,-2.4414515919159427,0.8504512257050081,-1.618475887510705,0.027475521299770378,0.9620008850097648,34.68200190073378,-5.139843334100711,0.8229757044052388,10,0.07999992370605469,1.5749988555908203,4.957500457763672,6.380001068115234,0.15000152587891336,0,-0.06922473917736649,-2.0526432027627406,38.27000045776367,1.0555458422739674,38.79999923706055,-2.0909201251918192,39.38999938964844,-0.06922473917736649
7718,2020-10-06,38.56999969482422,39.349998474121094,38.400001525878906,38.5,28430800.0,0.0,-6.037101924326768,0.7777730682829653,35.15249002544762,36.99380358446111,0.021289010797488572,0.9029405522834466,4.447566212363782,6.177470186005273,35.44339468049316,0.9499969482421875,-1.3559801316560893,-0.7240001678466825,-2.378116327680317,0.9301159919869519,-1.5510582477634998,0.1030579120701347,0.8074407165527333,34.68200190073378,-2.8270377916526996,0.8270580799168176,10,0.07999992370605469,1.5749988555908203,4.885001182556152,6.380001068115234,0.7600021362304688,1,-0.049001799445232086,-1.0816342418510096,38.56999969482422,-2.0526432027627406,38.27000045776367,1.0555458422739674,38.79999923706055,-0.049001799445232086
7719,2020-10-07,39.400001525878906,39.58000183105469,38.77999877929688,38.97999954223633,20593700.0,0.021519363174018036,1.0512830544863931,6.000054495912806,43.08132925634058,39.105035008819286,-0.7075380683207015,0.016279533308832583,3.4703539136128114,5.323996912626669,34.404855338282765,1.0100021362304688,-1.2173570062218317,0.14250164031982138,-1.46551574987636,1.7505190305160028,-0.6615070547782693,0.9465103354179121,-1.8000030517578125,88.81986105977458,50.92514165306238,0.8040086950980924,10,-0.7400016784667969,0.7449970245361328,4.054999351501465,5.549999237060547,-0.7300033569335938,2,-0.07182745485925612,-6.037101924326768,38.56999969482422,-1.0816342418510096,38.56999969482422,-2.0526432027627406,38.27000045776367,-0.07182745485925612
7720,2020-10-08,39.790000915527344,40.18000030517578,39.65999984741211,39.79999923706055,19031300.0,0.00989846128285743,-2.8518487121886436,-0.02380541502801973,49.853797826626476,41.13013283068307,-0.8866488873184935,-0.37565274794015124,2.9207784063926283,4.899941559252042,32.90306643791603,0.779998779296875,-1.1157094725858627,0.521500968933104,-1.0984828414697176,2.1414847793359257,-0.28849093626830324,1.3314928741345113,-2.1504023742675784,82.35296148362436,40.21791461640044,0.8099919052014094,10,-0.7150001525878906,0.3549976348876953,3.6649999618530273,5.159999847412109,1.6100006103515625,3,-0.06433780634300057,1.0512830544863931,39.400001525878906,-6.037101924326768,38.56999969482422,-1.0816342418510096,38.56999969482422,-0.06433780634300057
7721,2020-10-09,39.849998474121094,40.22999954223633,39.72000122070313,40.150001525878906,16167500.0,0.0015078551699740927,1.2173884198828742,30.005341472720335,56.606834596394904,42.63020438254579,-0.8126290452962834,-0.46168405474945473,2.7073160466946646,4.813076406045411,31.300830841862805,0.509998321533196,-0.8365090946488465,0.5829986572265611,-1.034654792841522,2.200652107294644,-0.22582806780747688,1.391825382260599,-2.1087838623046906,80.51277336207716,33.39420529286518,0.8088267250340402,10,-0.7499980926513672,-0.13499832153320312,3.660001754760742,5.100002288818359,2.69000244140625,4,-0.05821831326620597,-2.8518487121886436,39.790000915527344,1.0512830544863931,39.400001525878906,-6.037101924326768,38.56999969482422,-0.05821831326620597
7722,2020-10-12,40.36000061035156,40.52999877929688,39.63000106811523,39.93000030517578,22757200.0,0.012798046568600618,1.3376665840970956,-1.43331977010325,58.17610704183453,44.48977156037115,-1.2625812345170857,-1.0250273304701238,2.0253342439826127,4.265646845850725,30.33748391475984,0.8999977111816548,-0.5576234147700347,1.0935007095336928,-0.5227230529814477,2.7097244720488334,0.2853888282761261,1.9016125907912595,-2.4694589027099667,92.01885501624352,40.41213277178674,0.8081118812575689,10,-1.1100006103515554,-0.845001220703125,2.759998321533203,4.19999885559082,1.5200004577636648,0,-0.05351833039512177,1.2173884198828742,39.849998474121094,-2.8518487121886436,39.790000915527344,1.0512830544863931,39.400001525878906,-0.05351833039512177
7723,2020-10-13,39.810001373291016,40.61000061035156,39.709999084472656,40.540000915527344,23438300.0,-0.013627334706221017,1.0689715651239777,-1.6976721491811715,63.032392439489556,46.103928495830715,-0.6649310360854983,-0.5662807841676383,2.391482607667541,4.7874141764105005,29.56327076837568,0.9000015258789062,-0.3641865736904677,0.5830013275146513,-0.9314082030372859,2.0974108580665884,-0.17420343776131375,1.3402060927906163,-1.7083030999169964,56.284238437101166,-1.2277060410481937,0.7572047652759685,10,-0.5200004577636719,-0.4250030517578125,3.194997787475586,4.634998321533203,1.5099983215332031,1,-0.02738005815089417,1.3376665840970956,40.36000061035156,1.2173884198828742,39.849998474121094,-2.8518487121886436,39.790000915527344,-0.02738005815089417
7724,2020-10-14,39.88999938964844,40.41999816894531,39.7599983215332,39.849998474121094,16439100.0,0.0020094954433007572,-4.9999653211263695,-0.054795809055992475,68.47828039976952,49.10945402154964,-0.7448771315552065,-0.7252023405147412,2.108331409485345,4.675211329446668,29.18976173826494,0.6599998474121094,-0.3034445301760087,0.6894992828369126,-0.753895892097475,2.1328944577713003,-0.032198304630284724,1.41119687030411,-1.5374708825766632,26.53045336530468,-35.56143951723268,0.721697587467195,10,-0.5999984741210938,-0.5050010681152344,2.8800010681152344,4.320001602172852,1.279998779296875,2,-0.01403854517829528,1.0689715651239777,39.810001373291016,1.3376665840970956,40.36000061035156,1.2173884198828742,39.849998474121094,-0.01403854517829528
7725,2020-10-15,39.97000122070313,40.0,39.349998474121094,39.47000122070313,15451400.0,0.0020055610999947238,1.3214441416894323,12.49971390425329,65.20001617432884,52.63851267737452,-0.7168446453867077,-0.8819242018634199,1.8328782214627353,4.5641009755802315,28.30823959598272,0.6500015258789062,-0.2178302752515151,0.7895009994506879,-0.5955701787582015,2.174572177659577,0.09696541034624317,1.4820365885551325,-1.3917255033033769,49.20648376334441,-14.370696727288916,0.6925355891044465,10,-0.5250015258789134,-0.585002899169929,2.6749992370605398,4.114999771118157,1.0,3,-0.03252446865286707,-4.9999653211263695,39.88999938964844,1.0689715651239777,39.810001373291016,1.3376665840970956,40.36000061035156,-0.03252446865286707
7726,2020-10-16,40.15999984741211,40.29999923706055,39.54999923706055,39.88000106811523,21292500.0,0.004753530670661199,1.67858310626703,0.5599975585937642,61.41906911123376,55.666701874607305,-0.6823045618868804,-1.1007957588243613,1.4314216138364415,4.325899649422851,27.250437724718502,0.75,-0.20341103027335095,0.9619997024536104,-0.46477643326991824,2.388775838177139,0.2486116345918461,1.6753877703153748,-1.378551640717177,64.28571428571429,2.9446714782783374,0.7133880678617648,10,-0.654998779296875,-0.7750015258789062,2.3349990844726562,3.7749996185302734,1.4799995422363281,4,0.030876535935711713,1.3214441416894323,39.97000122070313,-4.9999653211263695,39.88999938964844,1.0689715651239777,39.810001373291016,0.030876535935711713
7727,2020-10-19,39.29999923706055,40.38000106811523,39.15999984741211,40.150001525878906,19600500.0,-0.02141435790884294,-1.159292154896805,-3.035735694822811,52.26413274582147,57.5679955102044,0.32646776494145513,-0.2322242657307143,2.076572053642259,5.137955518691697,25.703267691471392,1.220001220703118,-0.10523689371693479,0.0889991760253892,-1.3364527946925264,1.5144511467433048,-0.6237268093335686,0.801725161384347,-0.33569578999995286,9.655125240391573,-47.09838431264697,0.7127259853589595,10,0.3950004577636719,0.08499908447265625,3.1949996948242188,4.635000228881836,3.3100013732910156,0,0.0824427924011617,1.67858310626703,40.15999984741211,1.3214441416894323,39.97000122070313,-4.9999653211263695,39.88999938964844,0.0824427924011617
7728,2020-10-20,39.20000076293945,39.5099983215332,39.02999877929688,39.43999862670898,16564900.0,-0.002544490485048012,1.526331640130868,0.2823496676734365,48.12624476231106,58.12854167753445,0.5869544061067913,-0.14933314491987915,1.9464572693842612,5.153493931345658,24.12055531955366,0.479999542236321,0.10496826869552933,-0.004999351501467686,-1.4295294384625095,1.419530735459574,-0.7172643949819886,0.7072656919790532,1.4099998474121094,12.230363905812165,-39.22967858360961,0.7122650434805213,10,0.6199989318847656,0.18499755859375,3.2949981689453125,4.73499870300293,3.299999237060547,1,0.06836735339325561,-1.159292154896805,39.29999923706055,1.67858310626703,40.15999984741211,1.3214441416894323,39.97000122070313,0.06836735339325561
7729,2020-10-21,39.060001373291016,39.56999969482422,38.97999954223633,39.310001373291016,17016300.0,-0.0035714129317261367,-1.8780238183848157,1.0416759385828582,52.8138789071789,58.45743957537361,0.7528199053202869,0.05491372567645669,1.8673806655221412,5.231631788047693,22.00878862139973,0.5900001525878906,0.2996079010530366,-0.18399887084960653,-1.5431073490503806,1.1751096073511675,-0.86355310994999,0.49555536825077695,1.518399200439454,5.71441027569335,-43.216761290262454,0.6795542391003861,10,0.7349987030029297,0.3249969482421875,3.43499755859375,4.874998092651367,3.6399993896484375,2,0.057859658015234405,1.526331640130868,39.20000076293945,-1.159292154896805,39.29999923706055,1.67858310626703,40.15999984741211,0.057859658015234405
7730,2020-10-22,38.81999969482422,38.959999084472656,38.38000106811523,38.849998474121094,20399000.0,-0.006144435996638498,3.639984130859432,0.1199951171875,56.35103336055601,58.429017215835955,0.9395619764303262,0.3913776172257286,1.8516641343164224,5.398327684832957,19.694388628935535,0.6800003051757884,0.4906294117718062,-0.47250061035155966,-1.6832920632365216,0.7382908425334023,-1.0778963367940406,0.1328951160909213,1.6944648376464855,21.999931335449574,-29.64961427311573,0.6053957264424795,10,0.6750011444091797,0.2849998474121094,3.4600000381469727,5.114999771118164,4.200000762939453,3,0.06053576745479505,-1.8780238183848157,39.060001373291016,1.526331640130868,39.20000076293945,-1.159292154896805,39.29999923706055,0.06053576745479505
7731,2020-10-23,38.81999969482422,38.97000122070313,38.650001525878906,38.93000030517578,15556100.0,0.0,2.3683745583037097,3.6668362156663274,53.10173791223354,57.86519842365807,0.8695323425976653,0.4432435986674932,1.7641134960839437,5.323479343123253,17.796296707965023,0.31999969482422586,0.5732866080909957,-0.49100055694579936,-1.6581096362241112,0.6761085223325125,-1.0745550965849588,0.09255398269336013,1.5663970297851577,21.999931335449574,-30.482438837523517,0.5835545396391575,10,0.6750011444091797,0.2849998474121094,3.2799997329711914,5.114999771118164,4.720001220703125,4,0.055383862513671556,3.639984130859432,38.81999969482422,-1.8780238183848157,39.060001373291016,1.526331640130868,39.20000076293945,0.055383862513671556
7732,2020-10-26,37.66999816894531,38.43000030517578,37.150001525878906,38.400001525878906,29146500.0,-0.029623944742900976,2.240499483326412,6.636357331113885,41.312727095984556,55.451902274379734,1.78560452325776,1.5581439800568972,2.8184885430177076,6.392462789597914,17.243800558973554,1.6699981689453125,0.5384184555589897,-1.5680019378662138,-2.9463097349785414,-0.18969414075388613,-2.2571558364223776,-0.87884803931005,2.596014816274412,21.48748084768312,-31.873136907521026,0.6891538985561633,10,1.1150016784667969,1.2100028991699219,3.2925004959106445,6.26500129699707,6.220001220703125,0,0.10538894116474751,2.3683745583037097,38.81999969482422,3.639984130859432,38.81999969482422,-1.8780238183848157,39.060001373291016,0.10538894116474751
7733,2020-10-27,36.86999893188477,37.5,36.59000015258789,37.38000106811523,37911500.0,-0.02123703944642208,1.426666259765625,0.6986298506526566,25.436857102858383,50.66952190805628,2.3744007769267554,2.3037772289583813,3.5248111719916366,7.090481325422381,16.90987647594252,1.0799980163574219,0.41826154015462436,-2.258501052856438,-3.9972040965772635,-0.5197980091356129,-3.1278525747168544,-1.389149530996022,3.1467331365876845,9.39593363449842,-37.8484779911359,0.8693515218604138,10,1.6150016784667898,1.7300014495849538,3.487500190734856,6.700000762939446,7.24000167846679,1,0.15568217642401128,2.240499483326412,37.66999816894531,2.3683745583037097,38.81999969482422,3.639984130859432,38.81999969482422,0.15568217642401128
7734,2020-10-28,35.709999084472656,36.5099983215332,35.68000030517578,36.31999969482422,34561500.0,-0.03146188991095855,-1.4776127900885923,1.1960746181579163,15.540514417240388,45.151799490602,3.2174634213439504,3.3454687940826844,4.579269894009478,8.135929668419763,17.154571770968126,1.1899986267089915,0.1986929330625813,-3.2345008850097656,-5.542396515995058,-0.9266052540244729,-4.388448700502408,-2.080553069517123,3.964059792411348,0.9118167461684893,-40.161100680627314,1.1539478154926455,10,2.3200016021728516,2.4350013732910156,4.617499351501465,7.8600006103515625,8.670001983642571,2,0.19014284765075096,1.426666259765625,36.86999893188477,2.240499483326412,37.66999816894531,2.3683745583037097,38.81999969482422,0.19014284765075096
7735,2020-10-29,35.689998626708984,36.06999969482422,35.279998779296875,35.5099983215332,35332000.0,-0.0005600800413453344,-1.4687552154113916,-0.2950821722490432,14.625858063444639,39.95255381862543,2.868111487476554,3.289166797748649,4.494866980934546,8.041376771719541,17.150025354521865,0.7900009155273438,-0.03419093554521169,-3.099001312255858,-5.828474328497137,-0.3695282960145789,-4.463737820376501,-1.7342648041352149,3.5047732215700336,11.111099624526503,-23.941334831307216,1.3647365081206397,10,2.1400012969970703,2.2550010681152344,4.3650007247924805,7.625001907348633,8.65999984741211,3,0.19641362863445067,-1.4776127900885923,35.709999084472656,1.426666259765625,36.86999893188477,2.240499483326412,37.66999816894531,0.19641362863445067
7736,2020-10-30,35.900001525878906,35.93000030517578,35.4900016784668,35.599998474121094,29151200.0,0.005884082579167282,1.4444326707074133,1.6666807951511042,10.035863611628386,35.2605239148262,2.2241754625012575,3.0488203614752365,4.166563627631923,7.7269380271698935,16.72726905527056,0.4399986267089844,-0.3241594180106162,-2.770498466491702,-5.7856781545235165,0.2446812215401124,-4.278088310507613,-1.2629086224757913,2.746702092742609,19.682617341242064,-7.8267037636003,1.5075898440159075,10,1.5249977111816406,2.0449981689453125,3.864996910095215,7.124998092651367,8.469997406005866,4,0.19832865262560606,-1.4687552154113916,35.689998626708984,-1.4776127900885923,35.709999084472656,1.426666259765625,36.86999893188477,0.19832865262560606
7737,2020-11-02,35.900001525878906,36.349998474121094,35.66999816894531,36.18999862670898,23483100.0,0.0,1.2295209090283727,-0.9666471695233984,11.133222355782905,31.15018809187863,1.8899109245672818,2.991932595511102,4.047758393943724,7.681318736170098,16.374958228207298,0.6800003051757812,-0.6153955564321265,-2.636998558044432,-5.897377371996981,0.623380255908117,-4.26718796502071,-1.006809151068154,2.275363415237159,27.92803629115403,3.8908942454470363,1.6301894069762763,11,1.5249977111816406,2.0449981689453125,3.864996910095215,7.124998092651367,8.789997100830071,0,0.21281334442677013,1.4444326707074133,35.900001525878906,-1.4687552154113916,35.689998626708984,-1.4776127900885923,35.709999084472656,0.21281334442677013
7738,2020-11-03,36.68000030517578,37.33000183105469,36.29999923706055,36.36000061035156,27342900.0,0.021726984572259855,-3.6818039950062422,-1.1034582549558944,21.989553194690586,27.72526301271326,0.798867648147791,2.1745712334396785,3.157825173006181,6.837419152095848,16.24761953169421,1.4300003051757812,-0.900649786319967,-1.7624998092651367,-5.126757352102032,1.601757733571759,-3.4446285806835846,-0.08037103784668886,1.0900133732856006,68.2926556952415,42.729722828269075,1.6821287714184465,11,0.44499969482421875,1.2649993896484375,3.08499813079834,6.344999313354492,7.6399993896484375,1,0.19656485890092212,1.2295209090283727,35.900001525878906,1.4444326707074133,35.900001525878906,-1.4687552154113916,35.689998626708984,0.19656485890092212
7739,2020-11-04,36.56999969482422,37.29999923706055,36.5,37.02999877929688,30121900.0,-0.0029989261024090386,-1.6666709052299633,-1.4374985098824817,20.48610881154997,23.740271396157034,0.5794527745360512,2.1731004397412477,3.161438896969912,6.877759793745078,16.387902665085075,0.7999992370605469,-1.1006820382807092,-1.7310003280639634,-5.16306554089708,1.7010648847691527,-3.447032934480518,-0.014967721647408894,0.851411897754133,62.9267802514347,38.68759076192229,1.716032606416557,11,0.5550003051757812,1.375,3.002499580383301,6.454999923706055,7.75,2,0.2061799556589683,-3.6818039950062422,36.68000030517578,1.2295209090283727,35.900001525878906,1.4444326707074133,35.900001525878906,0.2061799556589683
7740,2020-11-05,37.22999954223633,37.29999923706055,36.90999984741211,37.02000045776367,23149700.0,0.01804757596171158,1.2285776566757494,-0.4565206574560824,26.484761425410156,20.782829564287773,-0.3685659369247247,1.3823520019992301,2.3911789252925217,6.133187747674185,17.217450080086255,0.7299995422363281,-1.2712009904300672,-0.9430004119873061,-4.331924421917144,2.4459235979425316,-2.637462416952225,0.7514615929776127,-1.9500007629394531,94.56509344970924,72.27717409404076,1.694462004964919,11,-0.375,0.7150001525878906,2.3224992752075195,5.795000076293945,7.010002136230469,3,0.1920494658552825,-1.6666709052299633,36.56999969482422,-3.6818039950062422,36.68000030517578,1.2295209090283727,35.900001525878906,0.1920494658552825
7741,2020-11-06,37.52999877929688,37.599998474121094,37.08000183105469,37.560001373291016,19475300.0,0.008057997334117939,8.454759840471649,-0.1428701180744439,34.39153581541993,20.013808310891704,-0.9731303376937106,0.9482497579077958,1.9808427100441932,5.754452037250282,18.008668076547117,0.5199966430664062,-1.4715161919406512,-0.5270011901855369,-3.8320160332175632,2.7780136528464894,-2.17950861170155,1.1255062313304762,-2.209599990844737,96.37307338053316,69.49281946117661,1.6525074215160145,11,-1.0900001525878977,0.41500091552733664,1.8675003051757741,5.495000839233391,7.19000244140625,4,0.18172128741412075,1.2285776566757494,37.22999954223633,-1.6666709052299633,36.56999969482422,-3.6818039950062422,36.68000030517578,0.18172128741412075
7742,2020-11-09,38.20000076293945,40.22999954223633,38.11999893188477,39.91999816894531,42649500.0,0.017852438194380538,-1.2446802250670201,57.32828989193983,41.98718654097739,21.852733804016037,-1.7433802403419065,0.11397231622838433,1.2089157381487752,5.0142390329573985,18.990144819261616,2.700000762939446,-1.6745689186348827,0.2510007858276353,-2.873375096040256,3.3753766676955266,-1.3111871551063103,1.813188726761581,-2.788417987060548,48.34609105186629,18.802543151036406,1.5621879409339443,11,-0.44500160217285156,-0.2550010681152344,1.1974983215332031,4.82499885559082,6.520000457763679,0,0.16151827344808,8.454759840471649,37.52999877929688,1.2285776566757494,37.22999954223633,-1.6666709052299633,36.56999969482422,0.16151827344808
7743,2020-11-10,38.72000122070313,39.02999877929688,38.16999816894531,38.209999084472656,31514500.0,0.013612577156494998,-1.9152367036065052,-0.29651331708388545,47.43202556190382,25.39623504231198,-2.205268118160461,-0.5184567322432017,0.5902864972434116,4.434481815646677,20.114005274768967,0.8600006103515696,-1.8639448792928448,0.8255012512207074,-2.1986090154126003,3.849611517854015,-0.68655388209595,2.337556384537365,-3.0193134388427794,59.51746630435579,25.846015656244155,1.5120551333166543,11,-0.9650020599365305,-0.7750015258789134,0.6774978637695241,4.304998397827141,6.099998474121087,1,0.15418381244300572,-1.2446802250670201,38.20000076293945,8.454759840471649,37.52999877929688,1.2285776566757494,37.22999954223633,0.15418381244300572
7744,2020-11-11,39.33000183105469,39.45000076293945,38.43999862670898,39.0099983215332,27332800.0,0.015754147497944793,2.6071416407245436,0.6274552335931218,53.64808108326402,29.73203760006968,-2.5119261112443,-1.2359287577869864,-0.10716286399943442,3.770219648472846,21.411416724029742,1.0100021362304759,-1.890522371522124,1.4635017395019503,-1.4924154872078432,4.419418966211744,-0.01445687385294292,2.9414603528568435,-3.357555343571775,72.89163271355987,36.184655371351354,1.4779586133548965,11,-1.470001220703125,-1.3850021362304688,0.06749725341796875,3.694997787475586,6.10999679565429,2,0.12687509868940472,-1.9152367036065052,38.72000122070313,-1.2446802250670201,38.20000076293945,8.454759840471649,37.52999877929688,0.12687509868940472
7745,2020-11-12,38.66999816894531,39.38999938964844,38.400001525878906,38.97999954223633,29368300.0,-0.016781175473738252,-1.3294213741074674,-0.9687436670759474,49.01959904338477,34.06356375915372,-1.5474908060542916,-0.7149685123968581,0.4433469736430595,4.366623152589135,22.31869514788852,0.9899978637695312,-1.7686269889737503,0.8684982299804673,-1.9464716532394206,3.6834681132003553,-0.5389867116294766,2.2759831715904113,-2.442098498177195,50.47611089514661,11.416851265871436,1.4074849416099446,11,-0.7199993133544922,-0.7249984741210938,0.7325010299682617,4.355001449584961,6.210002899169915,3,0.14610814050713472,2.6071416407245436,39.33000183105469,-1.9152367036065052,38.72000122070313,-1.2446802250670201,38.20000076293945,0.14610814050713472
7746,2020-11-13,41.400001525878906,41.52000045776367,40.560001373291016,41.20000076293945,49106400.0,0.07059745244896276,3.363645821592988,-0.645160893373531,70.20584462173788,40.62718845537094,-3.8166331100657516,-3.5282037328868228,-2.3192951953084915,1.599745159208041,24.12953907829061,2.8500022888183594,-1.3763600239711593,3.536501502990724,0.4603085379577081,6.61269446802374,1.998405020474216,5.074597985507232,-4.931975862822696,96.47062123439059,52.90886357290644,1.5380964825165087,11,-2.490001678466797,-3.000001907348633,-1.7900018692016602,1.6249980926513672,3.289997100830071,4,0.06859903497376973,-1.3294213741074674,38.66999816894531,2.6071416407245436,39.33000183105469,-1.9152367036065052,38.72000122070313,0.06859903497376973
7747,2020-11-16,42.540000915527344,42.59000015258789,41.349998474121094,41.7400016784668,34572600.0,0.02753621612636481,1.7555662932492402,3.999980926586431,79.62380033491164,47.03099369317328,-4.375865998745098,-4.651509991349712,-3.4751684818890283,0.42162123596615686,25.802227784525826,1.2400016784667969,-0.9113921461654186,4.514500808715823,0.8372499745140942,8.191751642917552,2.6758753916149587,6.353126225816688,-5.667817268894538,98.86879604928724,48.879141630784986,1.8386254171008634,11,-2.9950008392333984,-3.605001449584961,-3.132500648498535,0.4849987030029297,1.8400001525878835,0,0.051245892295692874,3.363645821592988,41.400001525878906,-1.3294213741074674,38.66999816894531,2.6071416407245436,39.33000183105469,0.051245892295692874
7748,2020-11-17,41.88000106811523,42.349998474121094,41.61999893188477,41.91999816894531,23140900.0,-0.015514805670143073,-1.607134828781861,-0.04999642371791175,84.01319959337978,54.08955933559881,-3.2415601374877667,-3.9847361781990074,-2.8126039872041915,1.0218674405309471,27.427585269778703,0.920001983642571,-0.4167049226939241,3.7205009460449148,-0.3148411017135686,7.755842993803398,1.7028299221656695,5.73817196992416,-4.43603577088691,83.05490889789793,25.747793280588027,2.0176710238792426,11,-2.1300010681152273,-2.9450016021728445,-2.4975013732910085,1.1449985504150462,2.6599998474121165,1,0.06781280038576942,1.7555662932492402,42.540000915527344,3.363645821592988,41.400001525878906,-1.3294213741074674,38.66999816894531,0.06781280038576942
7749,2020-11-18,41.31999969482422,42.2400016784668,41.2599983215332,41.900001525878906,21327700.0,-0.013371570176901382,-1.7999912807489837,14.50109680495689,79.2923725600953,59.95707168389717,-2.1645378035508784,-3.42219804589476,-2.260683318230562,1.5208069008834002,29.083579616481803,0.9800033569335938,0.07376604205651915,3.047499656677246,-1.2142372335366431,7.309236546891135,0.916631211570305,5.178368101784187,-3.3614309120599444,69.68971661069044,6.268991534428807,2.130868445106944,11,-1.4849987030029297,-2.385000228881836,-1.9825000762939453,1.7049999237060547,3.5999984741210938,2,0.08470474409123518,-1.607134828781861,41.88000106811523,1.7555662932492402,42.540000915527344,3.363645821592988,41.400001525878906,0.08470474409123518
7750,2020-11-19,41.16999816894531,41.36999893188477,40.77000045776367,41.0,22177700.0,-0.003630240246533578,1.1052589310810716,-0.2930993659730078,77.59157460141452,64.7570759934521,-1.56103206501097,-3.2539450429532337,-2.1026188540357964,1.6004304809037109,30.01276571657106,0.5999984741211009,0.4993167535372933,2.7799982070922837,-1.6706911819491097,7.230687596133677,0.5546535125715906,5.005342901612977,-2.748286249198678,30.04912130368767,-37.29708868936609,2.2253446945206963,11,-0.8149986267089844,-2.2349987030029297,-1.832498550415039,1.855001449584961,3.470001220703125,3,0.10371631400713888,-1.7999912807489837,41.31999969482422,-1.607134828781861,41.88000106811523,1.7555662932492402,42.540000915527344,0.10371631400713888
7751,2020-11-20,40.97000122070313,41.38999938964844,40.91999816894531,41.04999923706055,19776300.0,-0.0048578323326969874,-4.222116260834552,-0.4705816354007301,75.99997808996112,68.5362750544503,-0.9183266773672472,-3.040504941373918,-1.9067105089810639,1.7374329345693695,31.01084077770866,0.470001220703125,0.9795250569671623,2.472501182556158,-2.1234101027505545,7.068412467862871,0.17454553990280175,4.770456825209514,-2.13146047767237,10.98905475139527,-58.809261115663716,2.297955642653356,11,-0.5900020599365305,-2.0350017547607493,-1.5550022125244212,2.0549983978271413,3.509998321533196,4,0.09543567807941078,1.1052589310810716,41.16999816894531,-1.7999912807489837,41.31999969482422,-1.607134828781861,41.88000106811523,0.09543567807941078
7752,2020-11-23,41.63999938964844,41.79999923706055,41.02000045776367,41.02999877929688,19651400.0,0.01635338415871801,-1.4761973963063881,-7.625196700205634,75.72611759864195,71.68006305853231,-1.1723279525606145,-3.5814537933951556,-2.5888926544651127,1.0145626239873167,30.846071518256736,0.8299980163574148,1.4380810349992004,2.9439992904663086,-1.8404910013099567,7.728489582242574,0.551754144578176,5.336244436354441,-2.4263127056619638,55.06329266732176,-14.308922940242596,2.3922451458881313,11,-1.144998550415039,-2.7049999237060547,-2.1949996948242188,1.385000228881836,3.1100006103515625,0,0.07324686075328701,-4.222116260834552,40.97000122070313,1.1052589310810716,41.16999816894531,-1.7999912807489837,41.31999969482422,0.07324686075328701
7753,2020-11-24,42.61000061035156,42.709999084472656,41.900001525878906,42.13999938964844,22849700.0,0.023294938398684684,1.4179097679291262,0.7704930334942681,78.76188822291189,74.47048607404875,-1.7126024579656445,-4.320915255509746,-3.5674722670721195,-0.015820998198535108,30.462976013493524,1.0699996948242188,1.866062610294037,3.627000427246095,-1.3797663348470763,8.633767189339267,1.123617046199513,6.130383808292677,-3.0586825795049464,94.84543582947111,23.63932292279982,2.503383381046585,11,-2.0550003051757812,-3.615001678466797,-3.0700016021728516,0.41499900817871094,1.3499984741210938,1,0.04153955485590077,-1.4761973963063881,41.63999938964844,-4.222116260834552,40.97000122070313,1.1052589310810716,41.16999816894531,0.04153955485590077
7754,2020-11-25,42.5,42.79999923706055,42.209999084472656,42.77999877929688,22617700.0,-0.0025815679130696267,2.6875044703526214,-0.595740536328825,76.4823920240307,77.52190751634275,-1.2355843102365824,-3.8748060111026916,-3.461702297549266,0.04515854962083665,29.526417181902474,0.5900001525878906,2.231659217361326,3.177499771118164,-1.8156151641806844,8.170614706417012,0.6809423034687399,5.674057238767588,-2.5696402427182576,85.22170357341511,16.269317176510526,2.4965574676494224,11,-0.8199996948242188,-3.460000991821289,-2.897500991821289,0.5249996185302734,1.4799995422363281,2,0.048000021541819926,1.4179097679291262,42.61000061035156,-1.4761973963063881,41.63999938964844,-4.222116260834552,40.97000122070313,0.048000021541819926
7755,2020-11-27,42.70000076293945,42.97999954223633,42.63999938964844,42.86000061035156,10769500.0,0.004705900304457611,-1.4285500197544994,0.5714305177111572,76.24363846620668,78.1927734990615,-0.8982752069909736,-3.7130793076877353,-3.6620850301679866,-0.20607204432280923,28.356683644602615,0.4799995422363281,2.5562056141786016,3.0270004272460938,-1.8758155212196783,7.929816375711866,0.5755924530132077,5.47840840147898,-2.36789147848868,86.40783530888842,20.05963331221139,2.451407974232888,11,-0.8250007629394531,-3.5700016021728516,-3.110001564025879,0.3249988555908203,1.7000007629394531,4,0.05199057064028567,2.6875044703526214,42.5,1.4179097679291262,42.61000061035156,-1.4761973963063881,41.63999938964844,0.05199057064028567
7756,2020-11-30,43.02000045776367,43.04999923706055,42.40999984741211,42.43999862670898,34741600.0,0.007494137918188315,1.0,-3.625014901175449,75.36839907323012,77.71995113665244,-1.0776368831848373,-3.659965135301789,-3.9607029885372427,-0.5901716355166684,27.024221963948126,0.6399993896484375,2.8205031397064673,2.991000175476074,-1.7907808321951464,7.772781183147295,0.6001096716404675,5.381890679311681,-2.2642287320672096,98.52222673221185,28.661869549596204,2.3908905038356094,11,-1.1100006103515625,-3.855001449584961,-3.7200002670288086,0.0049991607666015625,1.9399986267089844,0,0.037656878536653116,-1.4285500197544994,42.70000076293945,2.6875044703526214,42.5,1.4179097679291262,42.61000061035156,0.037656878536653116
7757,2020-12-01,43.540000915527344,44.06999969482422,43.0099983215332,43.0099983215332,23942500.0,0.012087411720838936,-2.9999856049864326,0.9137946910104857,75.36839907323011,76.7594177455247,-1.6101996146248752,-3.7716218395006607,-4.428015200004047,-1.171260266596704,26.443167642190968,1.0600013732910156,3.222475742290925,3.129000663757324,-1.4815320331235995,7.739533360638248,0.8237343153168624,5.434267012197786,-2.371268237785344,75.57607251095189,4.22534366491746,2.3052663484404636,12,-1.1200008392333984,-3.865001678466797,-4.2400007247924805,-0.6750011444091797,1.520000457763679,1,0.021589311137881984,1.0,43.02000045776367,-1.4285500197544994,42.70000076293945,2.6875044703526214,42.5,0.021589311137881984
7758,2020-12-02,43.88999938964844,43.959999084472656,43.349998474121094,43.38999938964844,17422200.0,0.008038549994524136,-1.1034437399700088,0.9433916091465916,74.67529679483056,76.24640932716196,-1.8384259733100947,-3.7458199692936915,-4.72919867603305,-1.5692758579241612,27.132785857744118,0.6100006103515625,3.213244030795721,3.1184991836547837,-1.3900815445440031,7.627079911853571,0.8642088195553868,5.372789547754181,-2.1410133084899954,90.32256741347203,18.374993766829107,2.254290364099395,12,-1.4699993133544922,-4.215000152587891,-5.057498931884766,-3.394998550415039,1.470001220703125,2,0.01959445482595279,-2.9999856049864326,43.540000915527344,1.0,43.02000045776367,-1.4285500197544994,42.70000076293945,0.01959445482595279
7759,2020-12-03,44.11000061035156,44.13999938964844,43.599998474121094,43.77999877929688,27710700.0,0.0050125592108121175,1.7692397981141672,0.6600036621093608,80.90909406173223,76.6150226005306,-1.8115497656294437,-3.5542061767074458,-4.863294538266302,-1.8417715061306765,27.892917133617125,0.5400009155273438,3.0048571375941293,2.961500358581546,-1.323235672887165,7.246236390050257,0.8191323428471904,5.103868374315901,-1.896811806459965,98.26596605580043,22.62740611086093,2.1423680157343545,12,-1.5800018310546875,-4.400001525878906,-5.567500114440918,-4.375,1.6800003051757812,3,-0.003400623981032247,-1.1034437399700088,43.88999938964844,-2.9999856049864326,43.540000915527344,1.0,43.02000045776367,-0.003400623981032247
7760,2020-12-04,44.38000106811523,44.5099983215332,43.88999938964844,43.88999938964844,17319800.0,0.006121071276981693,-1.5305992168219789,1.48484533222362,73.50157311131878,76.33742204734811,-1.7638098012690264,-3.437314380633957,-5.0286187103429185,-2.1654647376889855,28.761732682936813,0.6199989318847656,2.8183001934485716,2.8740007400512653,-1.223158666336218,6.9711601464387485,0.8254210368575272,4.922580443245003,-1.7814501470722632,93.80965010118004,19.94672290563591,2.0485797031937403,12,-1.6150016784667898,-4.485002517700188,-6.292500495910637,-5.160001754760735,0.9799995422363352,4,-0.009013103115183996,1.7692397981141672,44.11000061035156,-1.1034437399700088,43.88999938964844,-2.9999856049864326,43.540000915527344,-0.009013103115183996
7761,2020-12-07,44.349998474121094,44.4900016784668,43.90999984741211,44.290000915527344,14086800.0,-0.0006760386045977507,2.4117356670032537,0.12244357770667591,67.30398084921097,75.4016290751891,-1.345418940418405,-3.025285107921661,-4.911473091617651,-2.1799748046911915,30.074107810959877,0.5800018310546875,2.710381253421417,2.502998161315915,-1.3273794359429587,6.333375758574789,0.5878093626864782,4.418186959945352,-1.3691580729800847,89.33334350585938,17.863760272238466,1.915188798629436,12,-1.144998550415039,-4.349998474121094,-6.462498664855957,-5.364999771118164,0.8000030517578054,0,0.0011274645654608673,-1.5305992168219789,44.38000106811523,1.7692397981141672,44.11000061035156,-1.1034437399700088,43.88999938964844,0.0011274645654608673
7762,2020-12-08,44.36999893188477,44.52999877929688,43.93000030517578,44.209999084472656,13348500.0,0.0004509686234903665,1.499996026353181,2.666772634791573,77.12413629178535,75.21965663839728,-1.047612014318183,-2.6976543945904936,-4.8642232133745225,-2.2603116768428677,31.999525575894584,0.5999984741211009,2.6464115507200603,2.214498710632334,-1.364753989919464,5.793751411184132,0.4248723603564315,4.004125060908237,-1.0833269466653235,86.44069440403462,15.757598911830755,1.7896263502758993,12,-1.000000000000007,-4.270000457763679,-6.68499946594239,-5.385000228881843,1.0600013732910085,1,0.013297276691253357,2.4117356670032537,44.349998474121094,-1.5305992168219789,44.38000106811523,1.7692397981141672,44.11000061035156,0.013297276691253357
7763,2020-12-09,44.68999862670898,44.83000183105469,44.36000061035156,44.47000122070313,22679800.0,0.007212073530032281,-1.1363758528909427,1.3749850988244454,88.73559952539952,76.58112413854936,-1.1639361071729795,-2.6851327355071604,-5.109610946895202,-2.6429123428463512,34.08743654645345,0.470001220703125,2.6323083903115005,2.2359985351562415,-1.1260645010271375,5.5980615713396205,0.5549670170645484,3.9170300532479345,-1.1546612826740414,88.61765672780446,17.07323797251938,1.6810315180916904,12,-1.0699977874755788,-4.12499809265136,-7.0049991607665945,-5.704999923706048,0.5,2,0.008279318817452586,1.499996026353181,44.36999893188477,2.4117356670032537,44.349998474121094,-1.5305992168219789,44.38000106811523,0.008279318817452586
7764,2020-12-10,44.31999969482422,44.61000061035156,44.11000061035156,44.540000915527344,17741500.0,-0.008279233458370006,1.7777730682829653,-1.000017339737541,84.4639139631288,77.49448808265183,-0.5683931327807414,-2.0260020090281614,-4.678399586623655,-2.33909979055737,35.82923673875316,0.5799980163574148,2.5807177381712805,1.616499710083005,-1.5011599312211175,4.734159351387127,0.0576698894309402,3.1753295307350697,-0.5257294533853312,45.744594506850206,-29.766110521445427,1.5588298206520628,12,-0.6999988555908203,-3.654998779296875,-6.784999847412109,-5.335000991821289,1.0200004577636719,3,0.023465724789903275,-1.1363758528909427,44.68999862670898,1.499996026353181,44.36999893188477,2.4117356670032537,44.349998474121094,0.023465724789903275
7765,2020-12-11,44.31999969482422,44.33000183105469,43.72000122070313,43.93999862670898,14577700.0,0.0,2.04996233036741,-1.7272679983354464,88.32947790183076,78.93460795249635,-0.3513816138611361,-1.6664549915294202,-4.596904712198629,-2.4040420665591142,37.50287323887442,0.6100006103515554,2.396156591609582,1.3339996337890625,-1.217238098345824,3.885237365923949,0.05838076772161571,2.6096184998565093,0.5100021362304688,54.053886865076336,-28.394868553135012,1.275618866067444,12,-0.39999961853027344,-3.4499988555908203,-6.784999847412109,-5.335000991821289,0.7900009155273438,4,0.033167897807427016,1.7777730682829653,44.31999969482422,-1.1363758528909427,44.68999862670898,1.499996026353181,44.36999893188477,0.033167897807427016
7766,2020-12-14,44.2400016784668,44.90999984741211,44.150001525878906,44.27000045776367,16112300.0,-0.0018050094067749711,-6.23811080835604,-0.0789439341464624,84.39154106599548,79.9371792850258,-0.08954362513914305,-1.4364285658296723,-4.4175750987553215,-2.3982540366265113,38.00747541458611,0.7599983215332031,2.268388228322202,1.112001609802249,-1.3830762815056943,3.607079501110192,-0.13553733585172267,2.3595405554562205,-0.5200004577636648,43.69756788726401,-40.47139536471072,1.2475389456539723,12,-0.11000251770019531,-3.2450008392333984,-6.840002059936523,-5.255002975463867,0.529998779296875,0,0.025316430592042805,2.04996233036741,44.31999969482422,1.7777730682829653,44.31999969482422,-1.1363758528909427,44.68999862670898,0.025316430592042805
7767,2020-12-15,44.72000122070313,44.79999923706055,44.13999938964844,44.38999938964844,18159400.0,0.010849898825161297,1.6938886726352667,-11.00050864699922,82.06686965333836,80.75846515819335,-0.42975041354324617,-1.8390216135395505,-4.8002887566691115,-2.9342989923957674,38.00058301923328,0.6599998474121094,2.1485456949533415,1.4830011367797908,-1.0930758314647022,4.059078105024284,0.1949626526575443,2.7710396209020374,-1.0,84.0337104224707,1.1650484592518922,1.2880384841222479,12,-0.46500205993653054,-3.2050018310546946,-7.5275020599365305,-5.735002517700202,0.30999755859375,1,0.009615391177062449,-6.23811080835604,44.2400016784668,2.04996233036741,44.31999969482422,1.7777730682829653,44.31999969482422,0.009615391177062449
7768,2020-12-16,44.72000122070313,45.13999938964844,44.52999877929688,44.70000076293945,16192000.0,0.0,-2.3888506246490935,0.060607111481039325,84.90567622100326,81.2025298425568,-0.33484578073086624,-1.7026421110893537,-4.700997048159344,-3.00352739123543,38.06999406029311,0.6100006103515554,2.031407353898551,1.3410011291503992,-1.2332186543126582,3.9152209126134565,0.05389123741886692,2.6281110208819314,-0.976200027465822,70.42262601949294,-11.64655446277466,1.28710989173153,12,-0.29000091552735086,-3.065002441406257,-6.870001792907722,-5.735002517700202,0.539997100830071,2,0.01587654438935826,1.6938886726352667,44.72000122070313,-6.23811080835604,44.2400016784668,2.04996233036741,44.31999969482422,0.01587654438935826
7769,2020-12-17,44.81999969482422,44.93000030517578,44.599998474121094,44.90999984741211,16141600.0,0.0022361017753012025,4.07690953373045,-4.499904634749498,84.41558924106086,82.41519830141702,-0.36156159616008665,-1.6095051420077198,-4.725252176369395,-3.158345495424598,38.538879306131776,0.3300018310546875,1.8801058002111333,1.2659996032714815,-1.1921076196637586,3.7241068262067216,0.03694599180386149,2.4950532147391016,-1.020350573730461,77.46478116504217,-3.8880564766941745,1.229053611467619,12,-0.3899993896484375,-3.049999237060547,-6.970000267028809,-5.835000991821289,0.8800010681152344,3,0.008255219419992299,-2.3888506246490935,44.72000122070313,1.6938886726352667,44.72000122070313,-6.23811080835604,44.2400016784668,0.008255219419992299
7770,2020-12-18,45.43999862670898,45.56999969482422,44.77000045776367,44.900001525878906,41027000.0,0.013833086481621626,1.0,-5.9999576145466085,85.79881857149655,84.47018027055987,-0.9112110213775466,-1.9955153023516914,-5.273314426425863,-3.836981212369743,39.69480155798066,0.7999992370605469,1.7338581605766876,1.6724985122680565,-0.6518695593872792,3.996866583923392,0.5103144764403922,2.8346825480957207,-1.5867354948730323,90.90901815582052,11.243521479654817,1.1621840358276667,12,-0.7949981689453054,-3.4549980163574148,-7.537498474121087,-6.454999923706048,-0.09999847412108664,4,-0.002200670711779207,4.07690953373045,44.81999969482422,-2.3888506246490935,44.72000122070313,1.6938886726352667,44.72000122070313,-0.002200670711779207
7771,2020-12-21,44.88000106811523,44.959999084472656,44.06999969482422,44.47000122070313,19865300.0,-0.012323890306294882,2.1228274472798336,0.7592630530457533,69.59067784605338,83.63312933214522,-0.2996362806422823,-1.1885064026997085,-4.648338424576245,-3.3351609520794554,40.519049337626825,1.3699989318847585,1.5004083388021172,0.9170009613037067,-1.0463482877653476,2.880350210372761,-0.06467366323082047,1.8986755858382338,-0.9237337424999836,54.0000915527339,-25.101109870622274,0.9816746245345259,12,-0.2350006103515554,-1.81500053405761,-6.932501792907708,-5.895002365112298,-0.29999923706053977,0,0.0051247668619094355,1.0,45.43999862670898,4.07690953373045,44.81999969482422,-2.3888506246490935,44.72000122070313,0.0051247668619094355
7772,2020-12-22,44.68999862670898,45.06999969482422,44.43999862670898,44.43999862670898,16024000.0,-0.004233565884231627,-4.040008544921932,0.6097563244913171,62.26993326616657,80.69249974778599,-0.06645697416744412,-0.7992687736755784,-4.410667078772683,-3.215569607047506,41.167216560034284,0.6300010681152415,1.3900018344932477,0.5744985580444251,-1.0783832028959566,2.2273803189848067,-0.2519423224257622,1.4009394385146123,-0.636907358941194,41.33326212565056,-34.846992432996316,0.8264408804701902,12,-0.044998168945305395,-1.519998550415032,-6.034998893737786,-5.704999923706048,0.7100028991699219,1,0.0017901506715840565,2.1228274472798336,44.88000106811523,1.0,45.43999862670898,4.07690953373045,44.81999969482422,0.0017901506715840565
7773,2020-12-23,44.38000106811523,44.79999923706055,44.349998474121094,44.650001525878906,12032600.0,-0.006936620454682241,-1.7272306927602907,-1.080001831054716,54.02986400297883,77.31093864110267,0.21785259538636836,-0.368775512004639,-4.03788915294286,-2.9794586437162565,41.29550088427132,0.4500007629394531,1.3449565785745392,0.17600097656249147,-1.319527314397284,1.671529267522267,-0.5717631689173999,0.9237651220423828,-0.3100013732910085,20.66675821940057,-50.54200171579769,0.7477641454798888,12,0.2649993896484446,-1.210000991821282,-5.140001296997063,-5.4450016021728445,1.4500007629394602,2,0.014646185118022625,-4.040008544921932,44.68999862670898,2.1228274472798336,44.88000106811523,1.0,45.43999862670898,0.014646185118022625
7774,2020-12-24,44.540000915527344,44.59000015258789,44.22999954223633,44.45000076293945,5720500.0,0.003605224055009515,2.789507498945931,-0.33333333333332454,52.46913798279864,73.32645642787688,0.10319369023624603,-0.38800043061399947,-4.13453399547916,-3.221308025439896,41.31688689466155,0.3600006103515625,1.258871440445823,0.2340007781982436,-1.032995103735196,1.5009966601316833,-0.39949716276847624,0.8674987191649635,-0.3800012207031216,31.333414713541668,-35.48737181951006,0.6334979409667204,12,0.279998779296875,-1.3700008392333984,-5.197501182556152,-5.605001449584961,1.2299995422363281,3,0.016165186151912758,-1.7272306927602907,44.38000106811523,-4.040008544921932,44.68999862670898,2.1228274472798336,44.88000106811523,0.016165186151912758
7775,2020-12-28,44.91999816894531,45.34000015258789,44.72000122070313,44.93000030517578,13458400.0,0.008531595096700872,-2.0244142987402776,-0.11113465858517357,57.938739382038385,70.38725624077053,-0.20421918017940044,-0.6252082244021437,-4.448033492497402,-3.6763473282245798,41.441164004668295,0.7999992370605469,1.0994497127780605,0.5029981613159151,-0.5409229237361686,1.5469192463679988,-0.01896238121012317,1.0249587038419534,-0.6899986267089844,66.92898958618059,2.8337853330955625,0.5219605425260404,12,-0.09999847412109375,-1.7499980926513672,-5.534997940063477,-5.98499870300293,2.3300018310546875,0,0.017364261482392118,2.789507498945931,44.540000915527344,-1.7272306927602907,44.38000106811523,-4.040008544921932,44.68999862670898,0.017364261482392118
7776,2020-12-29,44.63999938964844,45.25,44.52999877929688,44.97000122070313,11829000.0,-0.006233276729972093,-1.6181717297822584,32.993135011442355,53.50651126429395,67.21388308643226,0.15476097758362783,-0.22938083651251873,-4.109544688131386,-3.4808061427533232,41.75206962885689,0.7200012207031179,0.9700649421424643,0.14199943542480753,-0.6714810021775293,0.9554798730271443,-0.26474078337636087,0.5487396542259759,-0.4099998474121094,36.93690287992302,-23.326627775319956,0.40674021880116684,12,0.18000030517578125,-1.3950004577636719,-4.994999885559082,-5.704999923706055,3.44000244140625,1,0.015681020889569686,-2.0244142987402776,44.91999816894531,2.789507498945931,44.540000915527344,-1.7272306927602907,44.38000106811523,0.015681020889569686
7777,2020-12-30,44.47999954223633,45.06000137329102,44.43999862670898,44.7400016784668,11043100.0,-0.00358422602149977,-2.6470324245483434,0.7878808896286879,47.15447406617137,63.01930506922872,0.30970519105749617,0.004903529904510151,-3.8639834584227373,-3.401622877645501,41.47498025046396,0.6200027465820455,0.8210331460330735,-0.06500034332275106,-0.7427204364517195,0.6127197498062174,-0.40386038988723527,0.27385970324173314,-0.16959999084472344,22.522510138153827,-32.74353063960748,0.3388600465644833,12,0.3400001525878906,-1.1849994659423828,-4.822500228881836,-5.545000076293945,4.459999084472649,2,0.0022482529192340284,-1.6181717297822584,44.63999938964844,-2.0244142987402776,44.91999816894531,2.789507498945931,44.540000915527344,0.0022482529192340284
7778,2020-12-31,44.75,44.84000015258789,44.15999984741211,44.38000106811523,15105500.0,0.0060701542388121865,1.4727318125385804,-1.423061122685552,55.988881025699875,59.86078193418861,0.049626300084042896,-0.20803017397346935,-4.040297271708319,-3.7564804765634108,41.02650000260334,0.6800003051757812,0.7288470416492814,0.16200008392333842,-0.44631351885306714,0.770313686699744,-0.14215671746486436,0.4661568853115412,0.8199996948242188,50.0,-6.203152506072691,0.30415680138820433,12,0.06999969482421875,-1.0149993896484375,-5.034999847412109,-5.815000534057617,3.75,3,0.014525173762657051,-2.6470324245483434,44.47999954223633,-1.6181717297822584,44.63999938964844,-2.0244142987402776,44.91999816894531,0.014525173762657051
7779,2021-01-04,43.959999084472656,44.36999893188477,43.349998474121094,44.310001373291016,24392500.0,-0.017653651743627763,3.340451435389122,-0.945954862722034,45.890394255992916,55.426512565799314,0.7876354193680655,0.600968792035566,-3.1593446864270476,-3.048169730502977,40.05167578263016,1.4000015258789062,0.6086717716797097,-0.6205007553100614,-1.2566888311288764,0.015687320508753544,-0.9385947932194654,-0.3024067174006575,1.581800613403317,30.653271148069557,-24.75507919112939,0.3180940379094064,1,0.38500022888183594,-0.06999969482421875,-4.184999465942383,-4.965000152587891,3.2800025939941406,0,0.04253873488460891,1.4727318125385804,44.75,-2.6470324245483434,44.47999954223633,-1.6181717297822584,44.63999938964844,0.04253873488460891
7780,2021-01-05,43.97999954223633,44.06999969482422,43.38000106811523,43.68000030517578,17763700.0,0.00045496947634693363,1.8749970197649486,-0.8571350720973069,46.99071048867068,52.91540508164568,0.602068622741669,0.5791584719632041,-3.0785486857916595,-3.1651034936831195,38.830467886682506,0.6899986267089915,0.47545206637753523,-0.5805002212524428,-1.2664330568465871,0.10543261434170148,-0.923466639049515,-0.23753380345537067,1.4741281066894487,33.15792432449797,-22.75142665836909,0.34296641779707093,1,0.36499977111816406,0.010000228881835938,-3.619999885559082,-4.940000534057617,3.6000022888183594,1,0.04070033956704133,3.340451435389122,43.959999084472656,1.4727318125385804,44.75,-2.6470324245483434,44.47999954223633,0.04070033956704133
7781,2021-01-06,44.400001525878906,44.86999893188477,43.88999938964844,44.13000106811523,21823100.0,0.009549840564214485,-1.6133188206033484,0.9000038147069906,46.24413019417362,51.13476029586869,0.11937154333769229,0.17190850434865013,-3.390795546670205,-3.594677361486859,37.81086534394158,0.9799995422363352,0.3441133052092482,-0.16299839019775675,-0.8460591776885309,0.5200623972930174,-0.5045287839431438,0.17853200354763032,0.9699609560546847,61.403583132373974,8.677855004749155,0.34153039374538763,1,-0.05500221252441406,-0.4100017547607422,-3.8975019454956055,-5.270002365112305,2.8899993896484375,2,0.06418915261658142,1.8749970197649486,43.97999954223633,3.340451435389122,43.959999084472656,1.4727318125385804,44.75,0.06418915261658142
7782,2021-01-07,44.959999084472656,45.11000061035156,44.16999816894531,44.20000076293945,18218800.0,0.01261255719253418,-1.2926790690317689,2.8148038259935118,52.4896084942842,50.96362079490262,-0.4451064377553493,-0.36008302647124424,-3.7972354262827963,-4.157574829205977,36.78699646613736,0.94000244140625,0.15154870050849212,0.3674991607665987,-0.33124725630224816,1.0662455778354456,0.01812595223217528,0.7168723693010222,0.3291648371484328,91.47719637430805,39.29675191198269,0.34937320853442333,1,-0.6149997711181641,-0.6700000762939453,-4.422499656677246,-5.795000076293945,1.5499992370605469,3,0.06939508029615493,-1.6133188206033484,44.400001525878906,1.8749970197649486,43.97999954223633,3.340451435389122,43.959999084472656,0.06939508029615493
7783,2021-01-08,45.06000137329102,45.40999984741211,44.25,44.47999954223633,20936300.0,0.002224250241430692,-1.2307669735539009,0.7631619894694139,52.489646095511624,50.96589947409296,-0.4900397494227917,-0.4542331320648785,-3.713561661809976,-4.253378430629155,35.629383875610884,1.1599998474121094,0.06158214917818583,0.4490013122558665,-0.27957012984219176,1.1775727543539247,0.08471559120683736,0.8132870333048956,-1.710002899169929,83.00979413611087,32.62200117170492,0.36428572104902907,1,-0.6800022125244212,-0.6000022888183665,-4.012501716613777,-5.385002136230476,1.1899986267089773,4,0.08610734876093007,-1.2926790690317689,44.959999084472656,-1.6133188206033484,44.400001525878906,1.8749970197649486,43.97999954223633,0.08610734876093007
7784,2021-01-11,45.36000061035156,45.95000076293945,45.02000045776367,45.1500015258789,25058200.0,0.00665777247930488,-2.9574378287124214,0.36206624398201304,49.11113239808188,49.985054253653345,-0.7392274112768433,-0.7086563830994805,-3.7852158423513202,-4.5456354773574645,34.94801304366667,0.9300003051757812,0.023941303935067992,0.6970005035400391,-0.09021553170134666,1.4842165387814248,0.3033924859193462,1.090608521160732,-1.968802108764649,77.04279289308462,30.467836012883666,0.3936080176206918,1,-0.7100009918212891,-0.7100009918212891,-4.312500953674316,-5.685001373291016,0.9799995422363281,0,0.0692239715034717,-1.2307669735539009,45.06000137329102,-1.2926790690317689,44.959999084472656,-1.6133188206033484,44.400001525878906,0.0692239715034717
7785,2021-01-12,45.790000915527344,45.93000030517578,44.959999084472656,45.29999923706055,20145000.0,0.009479724413355761,1.5194821923101693,2.3333514986375232,60.41190011252057,50.75231968123408,-1.154217984089378,-1.078159009501448,-3.976521696305312,-4.9635581650532,34.78485979157247,0.970001220703125,0.05527311236379262,1.0535007476806655,0.13720907727621068,1.9697924180851203,0.5953549124784416,1.5116465828828893,-2.296450323486326,92.23302229374261,44.67240882175287,0.45814583520222707,1,-1.1400012969970703,-1.1400012969970703,-4.670001983642578,-6.0800018310546875,-0.1100006103515625,1,0.03166631871474279,-2.9574378287124214,45.36000061035156,-1.2307669735539009,45.06000137329102,-1.2926790690317689,44.959999084472656,0.03166631871474279
7786,2021-01-13,45.36000061035156,45.97000122070313,45.18000030517578,45.290000915527344,19367300.0,-0.009390703135582767,-4.44826497592807,0.14285603070431527,57.266837845464174,51.875915656711065,-0.6831896355004545,-0.5902093330540055,-3.314672275409123,-4.53088364325685,34.24364207415587,0.7900009155273509,0.07562545437639301,0.5675004959106431,-0.35788155223868046,1.4928825440599667,0.10480947183597777,1.0301915199853084,-1.7681920114746106,66.11113465858492,17.029040048424854,0.46269102407466284,1,-0.7000007629394531,-0.7000007629394531,-4.030001640319824,-5.465002059936523,0.06999969482421875,2,0.04894182519469581,1.5194821923101693,45.790000915527344,-2.9574378287124214,45.36000061035156,-1.2307669735539009,45.06000137329102,0.04894182519469581
7787,2021-01-14,45.1500015258789,45.599998474121094,44.849998474121094,44.86999893188477,22333500.0,-0.004629609383751676,-3.6874485915576907,4.000054495912604,58.536593617865286,52.15899483361833,-0.4114214285977198,-0.36506082222359026,-2.8704840564067027,-4.318446276569013,33.501128559342405,0.75,0.03784745382993293,0.3360013961791921,-0.6021808157145045,1.2741836080728888,-0.13308970976765977,0.805092502126044,-1.4155013696923788,52.32563297315457,-0.3363189624960796,0.46909110594684994,1,-0.49000167846678977,-0.49000167846678977,-3.547501564025872,-5.25500297546386,0.359996795654304,3,0.04739754855649014,-4.44826497592807,45.36000061035156,1.5194821923101693,45.790000915527344,-2.9574378287124214,45.36000061035156,0.04739754855649014
7788,2021-01-15,45.43000030517578,45.6500015258789,44.88000106811523,44.959999084472656,30271700.0,0.006201523141397658,-1.4444565546472352,1.678560237599028,59.61123021176111,53.68353216203701,-0.6535456197747536,-0.6209788742018816,-2.933357157362394,-4.593236144948207,32.51511682163574,0.7700004577636719,0.0467197659425338,0.5805002212524428,-0.3956682644406655,1.5566687069455512,0.09241597840588867,1.068584464098997,-1.5613700851182628,51.78575077826413,-3.4264745587441396,0.48808424284655244,1,-0.7549991607666016,-0.7700004577636719,-3.6950016021728516,-5.525001525878906,0.3100013732910156,4,0.02377279350875061,-3.6874485915576907,45.1500015258789,-4.44826497592807,45.36000061035156,1.5194821923101693,45.790000915527344,0.02377279350875061
7789,2021-01-19,45.18999862670898,45.63000106811523,44.77000045776367,45.33000183105469,28868800.0,-0.005282889651212708,1.3243207019027303,-0.2978783845205008,53.006685488098306,54.351973828640084,-0.2466589084226527,-0.3708502281074786,-2.470995788895017,-4.345855479513212,31.411375400172858,0.8600006103515554,0.09532811879627445,0.32199859619139914,-0.665771072079302,1.3097682644621003,-0.17188623794395141,0.8158834303267497,-1.1952861466127231,34.99982515981902,-17.956578584453517,0.4938848341353489,1,-0.259998321533196,-0.5299987792968679,-3.0974979400634695,-5.134998321533196,0.3300018310546946,1,0.023456548030619473,-1.4444565546472352,45.43000030517578,-3.6874485915576907,45.1500015258789,-4.44826497592807,45.36000061035156,0.023456548030619473
7790,2021-01-20,45.34000015258789,45.5,45.13999938964844,45.33000183105469,16499400.0,0.003319352300007683,1.1818349960118835,-0.07141494782158161,58.02752353779559,55.66123975570919,-0.20501630502557333,-0.5573005998892668,-2.4135870418267444,-4.492161341683399,29.847369743909557,0.3600006103515625,0.09104213354147817,0.47700004577636435,-0.4995270007499002,1.4535270923026289,-0.011263477486771478,0.9652635690395002,-1.2267703480552257,47.4999443690333,-7.173710983603186,0.48826352326313394,1,-0.2700004577636719,-0.6800003051757812,-3.1974992752075195,-5.284999847412109,-0.4700012207031179,2,0.022055579987529494,1.3243207019027303,45.18999862670898,-1.4444565546472352,45.43000030517578,-3.6874485915576907,45.1500015258789,0.022055579987529494
7791,2021-01-21,45.11000061035156,45.2400016784668,44.72000122070313,45.20000076293945,17488400.0,-0.005072773300888511,5.117581061370948,-9.001526135062953,57.110614923460666,56.17468491450657,0.1523043945517415,-0.3258954093724924,-1.9842448426314974,-4.260404753315498,29.044269042773042,0.6199989318847585,0.1957529838993608,0.2355005264282255,-0.7472667075038189,1.2182677603602698,-0.2558830905377931,0.7268841433942441,-0.8853645208486682,41.935404480832055,-16.1109509141045,0.49138361696602195,1,0.0,-0.4500007629394531,-2.7150001525878906,-5.055000305175781,0.80999755859375,3,0.012635772270271683,1.1818349960118835,45.34000015258789,1.3243207019027303,45.18999862670898,-1.4444565546472352,45.43000030517578,0.012635772270271683
7792,2021-01-22,44.77000045776367,44.88999938964844,44.22999954223633,44.75,14643400.0,-0.007537134737033657,4.07695467816952,-0.22222693171703473,50.222227120100975,55.92274947279428,0.5168737496688678,0.021508330335834103,-1.466342321891716,-3.919169755195938,27.856206857340894,0.8800010681152344,0.2956713002965756,-0.10849971771240519,-1.0887530352341983,0.8717535998093879,-0.5986263764732982,0.3816269410484878,1.2000007629394602,38.02818036508233,-20.167010036346873,0.49012665876089606,1,0.3299999237060547,-0.1100006103515625,-2.207500457763672,-4.67500114440918,0.75,4,0.014742011183018766,5.117581061370948,45.11000061035156,1.1818349960118835,45.34000015258789,1.3243207019027303,45.18999862670898,0.014742011183018766
7793,2021-01-25,45.02999877929688,45.16999816894531,44.709999084472656,45.040000915527344,16581300.0,0.005807422802653228,2.4074429907598405,-0.500095365248548,63.47606254179828,57.5188528220961,0.2818070174249243,-0.197418748889838,-1.5585128443431202,-4.176728167529475,26.863458927400387,0.45999908447265625,0.38380347233920986,0.1189987182617287,-0.8343979028696324,1.0723953393930898,-0.3576995923039519,0.5956970288274093,0.9052024078369172,57.14274036653831,-4.34892698968148,0.47669831056568107,1,0.07000160217284446,-0.36999893188477273,-2.1449995040893626,-4.93499946594239,0.10000228881834516,0,0.010659550416355135,4.07695467816952,44.77000045776367,5.117581061370948,45.11000061035156,1.1818349960118835,45.34000015258789,0.010659550416355135
7794,2021-01-26,45.2599983215332,45.349998474121094,44.77000045776367,44.88999938964844,13087800.0,0.005107695946509061,1.1090866214913406,-36.9919908467082,65.31098906514362,58.06319603905422,0.040376382565305846,-0.3907459466342118,-1.6342168786121434,-4.399891796768692,26.082249915362677,0.5799980163574219,0.40663740107120816,0.3129983901977553,-0.6357763224831174,1.261773102878628,-0.16138896614268106,0.7873857465381917,0.6410988327026459,81.10223685356675,15.364501659484631,0.4743873563404372,1,-0.15999794006347656,-0.5999984741210938,-2.217498779296875,-5.049999237060547,-0.6999969482421875,1,0.010605465637085976,2.4074429907598405,45.02999877929688,4.07695467816952,44.77000045776367,5.117581061370948,45.11000061035156,0.010605465637085976
7795,2021-01-27,45.70000076293945,46.459999084472656,45.08000183105469,45.2400016784668,29634500.0,0.009721662786648988,-2.5384600336476386,1.2432443578402566,65.47617858229516,58.97534500981322,-0.46235691994658623,-0.8108911745305036,-1.8903525601266153,-4.83665751116348,25.087266397886193,1.3799972534179688,0.43592034643161526,0.7140007019042969,-0.29247149742938205,1.7204729012379758,0.21076460223745386,1.21723680157114,-1.470001220703125,65.9193507828684,-0.35148057696837043,0.5032360996668408,1,-0.35500144958496094,-0.7950019836425781,-2.6000003814697266,-5.490001678466797,0.5499992370605469,2,-0.003938737465443376,1.1090866214913406,45.2599983215332,2.4074429907598405,45.02999877929688,4.07695467816952,44.77000045776367,-0.003938737465443376
7796,2021-01-28,45.34000015258789,46.27000045776367,45.29999923706055,45.90999984741211,21166000.0,-0.007877474930886752,-1.9846121342300784,-1.2391322375731844,54.750008821478986,58.554613365770294,-0.11788901955074493,-0.4171467111299094,-1.4348871269655632,-4.452009032692203,24.339970026154525,0.970001220703125,0.45599370631335745,0.3190000534057589,-0.685493473330709,1.3234935801422267,-0.18324670996247505,0.8212468167739928,-1.065400619506839,49.775822341129796,-12.756892547478174,0.5022467633682355,1,0.0049991607666015625,-0.4350013732910156,-2.0249996185302734,-4.915000915527344,2.1699981689453125,3,-0.01036614951745407,-2.5384600336476386,45.70000076293945,1.1090866214913406,45.2599983215332,2.4074429907598405,45.02999877929688,-0.01036614951745407
7797,2021-01-29,44.58000183105469,45.36999893188477,44.47999954223633,44.849998474121094,22608100.0,-0.016762203770963713,-2.7872216089864597,0.4736785747747989,44.84979015071323,56.9144533589872,0.6177108127189328,0.36968142404238336,-0.6230381620521825,-3.669456219789204,23.266895542708752,0.8899993896484446,0.3600199901540577,-0.4459983825683622,-1.4400948792029808,0.5480981140662564,-0.943046630885668,0.051049865748943546,-0.261694306945806,5.050621815064204,-52.624353313675456,0.4970482483173085,1,0.7649974822998047,0.3249969482421875,-0.725001335144043,-4.155002593994141,3.30999755859375,4,0.03005823873603286,-1.9846121342300784,45.34000015258789,-2.5384600336476386,45.70000076293945,1.1090866214913406,45.2599983215332,0.03005823873603286
7798,2021-02-01,45.4000015258789,45.63000106811523,44.65999984741211,44.91999816894531,16776900.0,0.01839389100816491,1.0638270242192227,-1.7778123145609954,50.3861092004895,56.623278215919555,-0.23131718665600687,-0.42069417524216135,-1.3593126744494342,-4.448811130290565,22.67793451561021,1.0499992370605398,0.325307835162036,0.34150123596190696,-0.6570933581834595,1.3400958301072734,-0.15779606111077982,0.8407985330345937,-1.0388601705627423,46.464757390977304,-8.39843930352442,0.49929729707268483,2,-0.05500221252440696,-0.49500274658202414,-1.4925012588500906,-4.975002288818352,2.8899993896484446,0,0.0026431481905648813,-2.7872216089864597,44.58000183105469,-1.9846121342300784,45.34000015258789,-2.5384600336476386,45.70000076293945,0.0026431481905648813
7799,2021-02-02,45.83000183105469,45.93999862670898,45.43000030517578,45.52000045776367,16520900.0,0.009471372042370474,-1.081618671711363,0.6458316776603449,50.38610920048958,55.7742321784411,-0.6269123757991437,-0.7414288531128221,-1.6808116441055674,-4.837329332856719,23.331286927800733,0.5399971008300781,0.3101417491267995,0.6780014038085938,-0.23394529851465506,1.5899481061318426,0.22202805264696934,1.1339747549702182,-1.426883321155401,68.18194954194723,17.300331717346594,0.455973351161624,2,-0.4850025177001953,-0.9250030517578125,-1.922501564025879,-5.405002593994141,2.9699974060058594,1,-0.01527385413423954,1.0638270242192227,45.4000015258789,-2.7872216089864597,44.58000183105469,-1.9846121342300784,45.34000015258789,-0.01527385413423954
7800,2021-02-03,45.77000045776367,46.15999984741211,45.540000915527344,45.75,13173600.0,-0.0013092160352120574,-1.8181857589970782,0.06451731987940688,54.26195145898247,55.457714015721315,-0.558201853226258,-0.5696558027453023,-1.505933356643581,-4.7268320023038655,24.094828546176476,0.6199989318847656,0.2648069001974491,0.5284999847412095,-0.2390600649306549,1.296060034413074,0.14471995990527375,0.9122800095771453,-1.3257443363729209,72.06705339294771,22.157139636908404,0.3837800248359325,2,-0.4250011444091797,-0.8650016784667969,-1.7750005722045898,-5.345001220703125,3.049999237060547,2,-0.026436510211295228,-1.081618671711363,45.83000183105469,1.0638270242192227,45.4000015258789,-2.7872216089864597,44.58000183105469,-0.026436510211295228
7801,2021-02-04,47.25,47.31999969482422,45.77000045776367,45.86999893188477,22285700.0,0.0323355806736787,1.0394720661347843,68.9984741560172,67.26971909280502,57.35187979046621,-1.9028211936206318,-1.9238287407899577,-2.845042261768583,-6.152166655240833,24.47392426968525,1.5499992370605469,0.31410922841423883,1.865999603271483,0.7687993050483897,2.9631999014945762,1.3173994541599399,2.414599752383026,-2.7654290193476143,97.53522214565965,45.950905387063756,0.5486001491115461,2,-1.3500003814697266,-1.9150009155273438,-3.255000114440918,-6.825000762939453,2.1599998474121094,3,-0.021164021164021163,-1.8181857589970782,45.77000045776367,-1.081618671711363,45.83000183105469,1.0638270242192227,45.4000015258789,-0.021164021164021163
7802,2021-02-05,48.08000183105469,48.34000015258789,47.5,47.56999969482422,25488600.0,0.017566176318617677,-1.5846097867295796,0.3695664793412208,69.984913832784,58.07508548946462,-2.474100785092517,-2.6436440764651223,-3.5432032502954485,-6.929946076851138,24.89904593925404,1.0900001525878906,0.35330326799959266,2.540001296997069,0.9294959096527435,4.150506684341394,1.7347486033249098,3.345253990669228,-3.4820137018354274,92.93482880510837,39.66679254204241,0.805252693672161,2,-1.6700019836425781,-2.2350025177001953,-4.047502517700195,-7.655002593994141,1.589996337890625,4,-0.011855313806442558,1.0394720661347843,47.25,-1.8181857589970782,45.77000045776367,-1.081618671711363,45.83000183105469,-0.011855313806442558
7803,2021-02-08,48.93999862670898,49.34000015258789,48.56000137329102,48.56000137329102,25215400.0,0.01788678791394771,-3.105286405525444,0.7450895328137109,75.86206896551724,59.24742770061724,-3.0409224870798397,-3.3708841390656445,-4.289918515768193,-7.73586188833054,25.280321801959172,1.2599983215332031,0.4463205209747798,3.205998229980459,1.01044890348863,5.401547556472288,2.1082235667345444,4.303772893226373,-4.117489776087602,89.76978154759621,32.778547001375856,1.0977746632459136,2,-2.029998779296868,-2.594999313354485,-4.882498741149895,-8.51499938964843,0.47999954223633523,0,-0.021454827677242827,-1.5846097867295796,48.08000183105469,1.0394720661347843,47.25,-1.8181857589970782,45.77000045776367,-0.021454827677242827
7804,2021-02-09,48.5,48.83000183105469,48.40999984741211,48.77000045776367,24795000.0,-0.008990572927168983,1.1538386298502499,-0.7105326560523887,70.95491420722318,59.85617610338702,-2.338964240884586,-2.828607265328735,-3.735869370611013,-7.240917715520524,25.1768512270793,0.5299987792968679,0.6094096229096451,2.608999633789061,0.09944009303642076,5.118559174541701,1.3542198634127445,3.8637794041653777,-3.316091845221301,77.89472838848081,18.889002601437404,1.254779770376319,2,-1.5900001525878906,-2.155000686645508,-4.222499847412109,-8.075000762939453,0.2999992370605469,1,-0.004329878030363998,-3.105286405525444,48.93999862670898,-1.5846097867295796,48.08000183105469,1.0394720661347843,47.25,-0.004329878030363998
7805,2021-02-10,47.2400016784668,47.40999984741211,45.83000183105469,46.1500015258789,44540900.0,-0.025979346835736106,1.2097928587624878,-4.037030757710647,62.42708338433697,60.70918438814901,-0.9359713376245509,-1.5330067564828482,-2.3805579554000147,-5.931944513367782,24.140084614493677,2.6699981689453125,0.6739848206773118,1.2765012741088881,-1.3035620344399845,3.856564582657761,-0.013530380165548195,2.5665329283833245,-1.7236061638633657,41.17650830150857,-19.16279407874697,1.290031654274436,2,-0.3300018310546875,-0.8800010681152344,-3.122502326965332,-6.81500244140625,1.7399978637695312,2,0.033022809127139396,1.1538386298502499,48.5,-3.105286405525444,48.93999862670898,-1.5846097867295796,48.08000183105469,0.033022809127139396
7806,2021-02-11,47.58000183105469,47.90999984741211,47.20000076293945,47.349998474121094,18589900.0,0.007197293406170147,-1.6792479990787126,0.21101222452814863,66.39441496003026,63.10303158918425,-1.0334952808769486,-1.7899332043604375,-2.629645158227241,-6.211553934072306,23.1351060267666,0.7099990844726562,0.7288357475635365,1.5055013656616225,-1.1550049692786217,4.166007700601867,0.17524819819149684,2.835754533131748,-1.7577179454125016,49.85757369922565,-12.754363709844178,1.3302531674701232,2,-0.5800018310546875,-0.9650020599365234,-3.4125022888183594,-7.155002593994141,2.7199974060058594,3,0.026061324423073184,1.2097928587624878,47.2400016784668,1.1538386298502499,48.5,-3.105286405525444,48.93999862670898,0.026061324423073184
7807,2021-02-12,47.290000915527344,47.68999862670898,46.90999984741211,47.43000030517578,15239800.0,-0.0060950169055702386,1.3636468725074564,-0.6086841145055892,63.13954963498662,64.5200805263506,-0.3561028225722396,-1.4033385173363158,-2.266990434561592,-5.849940817374858,22.5195129127288,0.7799987792968679,0.7525498608177159,1.1085004806518555,-1.5675397789560321,3.784540740259743,-0.22951964915208833,2.4465206104557993,-1.4599990844726562,41.59543540279853,-20.811570398793712,1.3380201298039442,2,0.09499931335449219,-0.5350017547607422,-3.1225013732910156,-6.865001678466797,2.7199974060058594,4,0.044829750282129543,-1.6792479990787126,47.58000183105469,1.2097928587624878,47.2400016784668,1.1538386298502499,48.5,0.044829750282129543
7808,2021-02-16,46.5099983215332,47.2599983215332,46.4000015258789,47.2599983215332,18539000.0,-0.016494027889477847,1.2933247884114774,5.35716621253406,56.830599953806754,65.23613505449696,0.668177058917351,-0.5673657727769097,-1.4331829897769737,-5.006605460183906,21.664994305532918,0.8899993896484446,0.8515122630665033,0.27449798583984375,-2.3812008762216053,2.9301968479012928,-1.0533514451908843,1.6023474168705718,-0.3991966247558594,22.666549682617188,-35.83168619061151,1.327849431030726,2,0.9300022125244141,0.27500152587890625,-2.1924991607666016,-6.084999084472656,3.140003204345696,1,0.06794237715439988,1.3636468725074564,47.290000915527344,-1.6792479990787126,47.58000183105469,1.2097928587624878,47.2400016784668,0.06794237715439988
7809,2021-02-17,46.25,46.4000015258789,45.86999893188477,46.31999969482422,13296300.0,-0.0055901597702880945,3.6086509437093195,0.09333292643229167,53.065771438753686,65.10322616336042,1.1108334091107182,-0.23598199246709584,-1.1283840631925983,-4.667537436999567,20.79202169729857,0.6399993896484304,1.0719881539079097,-0.03850040435791158,-2.648257577554425,2.5712567688386017,-1.3433789909561682,1.266378182240345,3.0900001525878906,20.192238917651977,-35.823672210103595,1.3048785865982575,2,1.3050003051757812,0.5349998474121094,-1.830000877380371,-5.825000762939453,4.259998321533203,2,0.06854050095016895,1.2933247884114774,46.5099983215332,1.3636468725074564,47.290000915527344,-1.6792479990787126,47.58000183105469,0.06854050095016895
7810,2021-02-18,46.34000015258789,46.4000015258789,45.68999862670898,46.38999938964844,16867500.0,0.0019459492451436855,19.28478012097845,0.7142779291553134,55.747128452740725,63.82293831446439,1.2406592066330902,-0.2605836594153743,-1.1803183631211596,-4.670275931388218,19.85647405199299,0.7100028991699219,1.220266906639445,0.0014997482299818898,-2.5697769727764523,2.572776469236416,-1.2841386122732388,1.2871381087332026,2.9305999755859347,29.27933191284647,-26.388841593607285,1.2856383605032176,2,1.1749992370605469,0.44499969482421875,-1.6900005340576172,-5.725000381469727,6.229999542236328,3,0.05308586699120399,3.6086509437093195,46.25,1.2933247884114774,46.5099983215332,1.3636468725074564,47.290000915527344,0.05308586699120399
7811,2021-02-19,45.68000030517578,46.61000061035156,45.58000183105469,46.540000915527344,25117700.0,-0.014242551688365745,1.05999755859375,17.20027466239414,56.395341100531496,62.31298578865855,1.848973580790279,0.4683196402912273,-0.488169862261401,-3.9355467208826127,19.610649241737182,1.029998779296875,1.333407472920527,-0.687000083923337,-3.213183789377908,1.8391836215312338,-1.9500919366506224,0.5760917688039484,3.4473757629394512,4.739271373636622,-54.96336935399443,1.2630918527272856,2,1.7800006866455078,1.1049995422363281,-1.0300006866455078,-5.065000534057617,6.840000152587891,4,0.0722416640764918,19.28478012097845,46.34000015258789,3.6086509437093195,46.25,1.2933247884114774,46.5099983215332,0.0722416640764918
7812,2021-02-22,45.43000030517578,45.68000030517578,44.81999969482422,45.290000915527344,21435800.0,-0.005472854604418043,1.6875044703526214,-0.16278987242951687,50.18679192937255,59.460177229086916,1.8813877001282222,0.811928391005523,-0.2089081682439513,-3.622370094343438,20.239030897008693,0.8600006103515625,1.4324094084143155,-0.9700000762939425,-3.424572605344359,1.484572452756474,-2.1972863408191543,0.25728618823126936,3.484533308715818,25.000039085034963,-34.87440417684021,1.2272862645252096,2,1.3950004577636719,1.3549995422363281,-0.7700004577636719,-4.805000305175781,6.340000152587891,0,0.10719786262757158,1.05999755859375,45.68000030517578,19.28478012097845,46.34000015258789,3.6086509437093195,46.25,0.10719786262757158
7813,2021-02-23,45.5099983215332,45.77999877929688,45.099998474121094,45.2599983215332,19714900.0,0.0017609072379491941,-1.3859672605105253,1.7857220708446866,47.91664286618999,56.90036930230545,1.4121835830352154,0.8113319471776776,-0.2684277188160422,-3.636967222470986,20.524962708925827,0.6800003051757884,1.3188184219885812,-0.9140020370483413,-3.321100278126629,1.4930962040299463,-2.117551157587485,0.2895470834908025,3.076972578833008,38.54738959760292,-19.43862067175681,1.2035491205391435,2,0.8550014495849609,1.2750015258789062,-0.8499984741210938,-4.779996871948242,6.200000762939453,1,0.09887937081884735,1.6875044703526214,45.43000030517578,1.05999755859375,45.68000030517578,19.28478012097845,46.34000015258789,0.09887937081884735
7814,2021-02-24,45.7400016784668,45.79999923706055,45.040000915527344,45.2400016784668,17823600.0,0.005053908271070329,1.4516267966135066,2.0,49.808924935490296,55.49835169687803,0.8375832418688987,0.6525917718848788,-0.46292973288609574,-3.8048373975455263,20.628038445695537,0.7599983215332031,1.101225298523076,-0.7079988479614272,-3.0754764093055726,1.6594787133827182,-1.8917376286335,0.4757399327106455,2.545611525456053,51.39673257494065,-4.609501944238652,1.1837387806720712,2,0.6249980926513672,1.0449981689453125,-1.0725011825561523,-4.920001983642578,6.239997863769531,2,0.08548315924642447,-1.3859672605105253,45.5099983215332,1.6875044703526214,45.43000030517578,1.05999755859375,45.68000030517578,0.08548315924642447
7815,2021-02-25,45.52000045776367,46.2400016784668,45.2400016784668,45.59000015258789,21916700.0,-0.004809821001967696,-2.1746170148349986,-0.1399993896484375,36.87405537041633,52.21831174247649,0.8805427943047661,0.9048062830024008,-0.20925164194098045,-3.513930882832618,19.446971152572495,1.0,0.7203932761524783,-0.9190000534057603,-3.299781570039677,1.4617814632281565,-2.1093908117227187,0.2713907049111981,2.4883636654312866,39.10616787216721,-11.165806387916241,1.1903907583169577,2,0.7349987030029297,1.2649993896484375,-0.7250003814697266,-4.385000228881836,6.8899993896484375,3,0.10962209608059137,1.4516267966135066,45.7400016784668,-1.3859672605105253,45.5099983215332,1.6875044703526214,45.43000030517578,0.10962209608059137
7816,2021-02-26,44.86999893188477,45.77999877929688,44.7599983215332,45.58000183105469,22144900.0,-0.014279470987308307,-1.1935396542176981,10.142942779291452,24.96097522946205,47.97624791964043,1.235645486852718,1.5998144195921284,0.47014699350973643,-2.78762137622639,18.351731353938096,1.020000457763679,0.3612181565964363,-1.5455015182495018,-3.980617082458629,0.8896140459596253,-2.7630593003540653,-0.3279437361449382,2.883296037040523,7.4324568141168905,-35.89622349437643,1.2175577821045633,2,1.1399993896484304,1.9150009155273366,-0.004999160766608668,-3.6349983215332102,7.159999847412109,4,0.17160688536294577,-2.1746170148349986,45.52000045776367,1.4516267966135066,45.7400016784668,-1.3859672605105253,45.5099983215332,0.17160688536294577
7817,2021-03-01,45.91999816894531,46.22000122070313,45.22000122070313,45.22000122070313,17394100.0,0.02340091959116153,-1.8571553133515566,-0.9859071689151796,27.121216587453915,44.675205323379004,-0.0325483499743342,0.6907676283818489,-0.5531221337597216,-3.7592223769624695,18.28262476490301,1.3500022888183594,0.16198109487240941,-0.5625020980834989,-2.8545101775790727,1.7295059814120748,-1.7085061378312858,0.5835019416642879,1.533967135240772,78.37819029110197,39.233468854165835,1.146004039747787,3,-0.2349987030029297,0.8650016784667969,-1.0349979400634766,-4.479997634887695,5.850002288818359,0,0.14372827857126946,-1.1935396542176981,44.86999893188477,-2.1746170148349986,45.52000045776367,1.4516267966135066,45.7400016784668,0.14372827857126946
7818,2021-03-02,45.52000045776367,46.08000183105469,45.41999816894531,45.93000030517578,14833000.0,-0.008710751897463065,-1.163930735605876,-0.585716621253412,27.28659360980187,41.810852231273245,0.2371933691626964,1.159673361118557,-0.13049120417912974,-3.2823564822540305,17.94062330457634,0.660003662109375,-0.1336826534350024,-0.9684997558593764,-3.2491765849611554,1.3121770732424025,-2.108838170410266,0.17183865869151305,1.664568148157123,51.35137921613304,16.401547937154135,1.1403384145508901,3,0.16499900817871094,1.3899993896484375,-0.6400003433227539,-3.9949989318847656,6.3899993896484375,1,0.13730228332926186,-1.8571553133515566,45.91999816894531,-1.1935396542176981,44.86999893188477,-2.1746170148349986,45.52000045776367,0.13730228332926186
7819,2021-03-03,45.13000106811523,45.52999877929688,45.0,45.43000030517578,16851100.0,-0.008567649071320016,1.1200112915900224,0.7317057285609455,31.45870206489667,39.11213818817946,0.5046866065945608,1.5753084524189305,0.27485248190161826,-2.8302291181989787,17.407748435142395,0.5299987792968821,-0.40572863859359387,-1.3234991073608455,-3.6673359100774974,1.0203376953558063,-2.4954175087191715,-0.1515807060025196,1.8121105093668106,25.00012887461483,-8.783593992037012,1.1719184013583257,3,0.5549983978271555,1.779998779296882,-0.2500009536743093,-3.085000991821275,6.959999084472663,2,0.14580097187292695,-1.163930735605876,45.52000045776367,-1.8571553133515566,45.91999816894531,-1.1935396542176981,44.86999893188477,0.14580097187292695
7820,2021-03-04,44.560001373291016,45.47000122070313,44.150001525878906,45.13999938964844,24653500.0,-0.012630172420423968,1.1290288839872016,1.9333316379079688,24.493247923664768,35.5674611685276,0.8891434183087767,2.160795232621396,0.8339019164088484,-2.207012412175942,16.885901655667002,1.3199996948242259,-0.5894381842496941,-1.8329988479614272,-4.309814418510577,0.6438167225877223,-3.071406633236002,-0.5945910626868525,2.163898878596136,19.806758833697536,-11.45034683938804,1.2384077852745743,3,0.6350002288818359,2.184999465942383,0.31999874114990234,-2.490001678466797,7.009998321533203,3,0.16651700943153047,1.1200112915900224,45.13000106811523,-1.163930735605876,45.52000045776367,-1.8571553133515566,45.91999816894531,0.16651700943153047
7821,2021-03-05,46.25,46.7400016784668,45.27000045776367,45.45000076293945,33197600.0,0.03792635939463773,-1.5344851966706896,-1.3793137467690062,42.89616831362231,34.757391877888686,-0.7951123902254835,0.4132240736828052,-0.8295816524579465,-3.834384488449544,14.953200173701797,2.1800003051757812,-0.6806699816374504,-0.09300022125243856,-2.5371306102477718,2.3511301677428946,-1.3150654157501052,1.129064973245228,-2.0999984741210938,81.0810173900108,49.019445556203614,1.2220651944976648,3,-0.8049983978271484,0.49500083923339844,-1.1250009536743164,-3.8199996948242188,5.409999847412109,4,0.13318918588999162,1.1290288839872016,44.560001373291016,1.1200112915900224,45.13000106811523,-1.163930735605876,45.52000045776367,0.13318918588999162
7822,2021-03-08,47.5099983215332,48.4000015258789,46.20000076293945,46.2400016784668,34824500.0,0.027243206952069166,-2.259264073423105,1.587497317788427,56.410260172287494,35.70112713412174,-1.9322293523376999,-0.9398538022598188,-2.041751658799157,-5.0319369136243495,12.674991775581129,2.200000762939446,-0.7817920421230724,1.195498275756833,-1.1755502698186717,3.566546821332338,0.009974002969080686,2.3810225485445855,-3.359996795654297,79.05874813304241,43.91645618019399,1.185524272787752,3,-1.2349967956542969,-0.7649974822998047,-2.3849992752075195,-5.079998016357422,3.8600006103515696,0,0.0951378787086814,-1.5344851966706896,46.25,1.1290288839872016,44.560001373291016,1.1200112915900224,45.13000106811523,0.0951378787086814
7823,2021-03-09,47.88999938964844,48.36999893188477,47.72000122070313,47.81999969482422,26512700.0,0.007998338908444147,-3.814857724151826,0.055118015631289013,60.35353389397839,36.872750351731526,-2.1670078214679194,-1.4783471183877381,-2.3585289730254857,-5.337866515019456,9.73422884933627,0.8600006103515696,-0.8314019927734506,1.6279993057250977,-0.535707002304342,3.7917056137545373,0.5461461517103743,2.709852459739821,-3.5699978637695295,87.99994973575383,48.86119991202313,1.081853154014721,3,-1.6149978637695312,-1.144998550415039,-2.765000343322754,-4.379999160766602,3.75,1,0.08101902521539617,-2.259264073423105,47.5099983215332,-1.5344851966706896,46.25,1.1290288839872016,44.560001373291016,0.08101902521539617
7824,2021-03-10,48.290000915527344,48.790000915527344,48.18999862670898,48.47000122070313,19841500.0,0.008352506389160075,-2.15786620623185,-2.571444141689475,61.84690687363991,39.64751162986748,-2.4219460529697088,-1.9972900058434107,-2.6945132179482556,-5.661995936883919,6.949943360494306,0.9000015258789062,-0.7798449700381482,2.0385007858276367,-0.08106508124260614,4.15806665289788,0.9787178522925188,3.0982837193627546,-3.8067993896484396,89.22413651356355,46.82077945502856,1.0597829335351205,3,-1.8199996948242188,-1.5450000762939453,-3.16500186920166,-4.67500114440918,4.509998321533203,2,0.07496373707296367,-3.814857724151826,47.88999938964844,-2.259264073423105,47.5099983215332,-1.5344851966706896,46.25,0.07496373707296367
7825,2021-03-11,48.79999923706055,49.08000183105469,48.22999954223633,48.5099983215332,21976600.0,0.010561157835248913,-1.0000089757743849,-1.6111134658584538,69.30692882330256,44.57483980696087,-2.7018788623263816,-2.513282160116276,-3.145498457289932,-6.093663671592118,7.008297340635675,0.8500022888183594,-0.6885638277187169,2.470499229431155,0.09803924797299857,4.842959210889312,1.2842692387020804,3.65672922016023,-4.058389747802735,92.65085320028955,43.60437677343329,1.186229990729077,3,-2.18499755859375,-2.0549983978271484,-3.6750001907348633,-5.184999465942383,4.049999237060547,3,0.06741805260170564,-2.15786620623185,48.290000915527344,-3.814857724151826,47.88999938964844,-2.259264073423105,47.5099983215332,0.06741805260170564
7826,2021-03-12,48.81999969482422,48.9900016784668,48.47000122070313,48.81000137329102,15196500.0,0.0004098454523844275,1.9714117557301423,0.03447686196098679,71.59235699741966,49.5160776302904,-2.349749123019407,-2.5672459781073087,-3.0960101253241277,-6.0374557495860515,6.724235847670967,0.5200004577636648,-0.6194737706291988,2.428499794006349,-0.13840062534511333,4.9954002133578115,1.1450495843306143,3.711950003682084,-3.731318818222654,90.97215139574159,37.277705991312395,1.2834502096757328,3,-2.204998016357422,-2.0749988555908203,-3.695000648498535,-5.204999923706055,2.970001220703125,4,0.05632937355981893,-1.0000089757743849,48.79999923706055,-2.15786620623185,48.290000915527344,-3.814857724151826,47.88999938964844,0.05632937355981893
7827,2021-03-15,49.40999984741211,49.43999862670898,48.9000015258789,48.9000015258789,15523600.0,0.012085214180172166,-1.117642658927484,51.0083937428832,73.32536627479328,54.63149681528945,-2.6738104586809044,-3.1518759958948976,-3.603074864092193,-6.533311260129651,6.797393875241264,0.6199989318847585,-0.39781974327298286,2.9125000000000014,0.03328364264408634,5.7917163573559165,1.4728918213220439,4.352108178677959,-4.002013294454294,98.25588229423377,40.883797220499204,1.4396081786779582,3,-2.614999771118164,-2.614999771118164,-3.7925004959106445,-5.364999771118164,2.520000457763672,0,0.04553734075993621,1.9714117557301423,48.81999969482422,-1.0000089757743849,48.79999923706055,-2.15786620623185,48.290000915527344,0.04553734075993621
7828,2021-03-16,49.66999816894531,49.7400016784668,49.18999862670898,49.18999862670898,17282300.0,0.0052620587398528595,-1.2916815678420333,0.9411786705362294,73.42073041261045,59.29394440947986,-2.5515467548116035,-3.3339289657813183,-3.784110873475157,-6.695100596554113,7.39885172848246,0.5500030517578196,-0.0011376223059826884,3.014498329162599,-0.19542942508937955,6.224426083414578,1.4095344520366098,4.619462206288588,-3.858810408612378,95.48365343912741,35.81259993406222,1.604963877125989,3,-2.724996566772461,-2.724996566772461,-3.5424985885620117,-5.039999008178711,1.8300018310546875,1,0.03422590750169063,-1.117642658927484,49.40999984741211,1.9714117557301423,48.81999969482422,-1.0000089757743849,48.79999923706055,0.03422590750169063
7829,2021-03-17,49.41999816894531,49.61000061035156,48.88999938964844,49.61000061035156,18326900.0,-0.005033219432577063,6.5788628332797945,-0.3958387970976425,73.15914683015211,64.70126651020068,-1.8204553108761132,-2.987431029508997,-3.4309575641614245,-6.3451129211600374,8.364024427025221,0.779998779296875,0.32986255462540726,2.6059984207153306,-0.8250624360377401,6.037059277468401,0.8904679923387988,4.321528849091862,-3.137352738436313,78.80774458237966,15.852312217880765,1.7155304283765347,3,-1.9149971008300781,-2.474996566772461,-2.7924985885620117,-4.239997863769531,2.490001678466797,2,0.04492111094609741,-1.2916815678420333,49.66999816894531,-1.117642658927484,49.40999984741211,1.9714117557301423,48.81999969482422,0.04492111094609741
7830,2021-03-18,48.79999923706055,49.56999969482422,48.52000045776367,48.52000045776367,18416900.0,-0.012545506978071108,-6.500027247956403,-1.4736588499839383,73.4207637949864,68.09288823035223,-0.5987252147699778,-2.2911543300140735,-2.713527740119403,-5.623884340301466,9.282688584985452,1.0499992370605469,0.7018264379984984,1.862999534606935,-1.6713369084736556,5.397335977687526,0.09583131306663972,3.6301677561472303,-2.1024710567966096,25.984086410370754,-42.177256206630304,1.767168221540296,3,-0.8299980163574219,-1.8549976348876953,-2.172499656677246,-3.1799983978271484,2.8400001525878906,3,0.08196721439623,6.5788628332797945,49.41999816894531,-1.2916815678420333,49.66999816894531,-1.117642658927484,49.40999984741211,0.08196721439623
7831,2021-03-19,48.97999954223633,49.22000122070313,48.31999969482422,48.709999084472656,65366800.0,0.0036885309014325074,1.399991862020532,0.964291553133515,70.34577321501672,69.64127856843326,-0.39197041787497966,-2.330749578437704,-2.805536710740789,-5.700580600120112,10.101351060735837,0.9000015258789134,1.0867144194770688,1.877999877929689,-1.7168528180812572,5.472852573940635,0.08057352992421585,3.675426225935162,-1.9173745421880497,46.47879756611909,-19.54788512498849,1.7974263480054717,3,-0.2499980926513672,-2.0349979400634766,-2.344999313354492,-3.2049999237060547,2.3899993896484446,4,0.07901182049925493,-6.500027247956403,48.79999923706055,6.5788628332797945,49.41999816894531,-1.2916815678420333,49.66999816894531,0.07901182049925493
7832,2021-03-22,50.29999923706055,50.38000106811523,48.93999862670898,48.93999862670898,28813900.0,0.026949769439788662,-1.117649698751226,5.037030757710647,78.31754571989799,71.63727988242432,-1.424377370760368,-3.4437575055008196,-4.038445525633591,-6.890189507290458,10.874629764065224,1.44000244140625,1.646389711414713,2.9544996261596665,-0.8188100472438862,6.727809299563219,1.0678447894578937,4.841154462861439,-2.916089035602049,96.11641855719391,27.067115684840104,1.8866548367017761,3,-1.0149993896484446,-3.0349979400634766,-3.492499351501465,-4.424999237060547,0.8100013732910156,0,0.029622300220016218,1.399991862020532,48.97999954223633,-6.500027247956403,48.79999923706055,6.5788628332797945,49.41999816894531,0.029622300220016218
7833,2021-03-23,50.0099983215332,50.68000030517578,49.9000015258789,50.02000045776367,28328200.0,-0.005765425843459515,-5.782724076162317,-0.007354508633553575,79.25659110452465,73.57168924141152,-0.8962834798818946,-2.950622168732693,-3.666151806765214,-6.457386685460328,11.849170719387999,0.7799987792968821,1.9927319357486368,2.4394987106323214,-1.4088871814923536,6.287884602756996,0.5153057645699874,4.363691656694655,-2.206635398742762,71.61009278117221,-2.886747499482624,1.9241929460623366,3,-0.5549983978271484,-2.5949974060058594,-2.9399986267089844,-4.134998321533203,1.4500007629394531,1,0.03839236248915978,-1.117649698751226,50.29999923706055,1.399991862020532,48.97999954223633,-6.500027247956403,48.79999923706055,0.03839236248915978
7834,2021-03-24,49.6500015258789,50.45000076293945,49.61999893188477,49.93999862670898,26444700.0,-0.0071984964554436814,-3.7428365903372347,28.99351639969489,81.30383924017544,74.90467928773074,-0.36105130181480405,-2.406037483635906,-3.2360200543856834,-5.936709704069166,12.713647570087275,0.8300018310546804,2.1350235223846354,1.8840019226074176,-1.970101890848646,5.738105736063481,-0.043049984120614226,3.8110538293354494,-1.3863766219068054,56.355995215465384,-24.023620509944806,1.9270519067280336,3,-0.15000152587889914,-2.2350006103515554,-2.537501335144036,-3.4750022888183523,1.2599983215332102,2,0.03726079390263126,-5.782724076162317,50.0099983215332,-1.117649698751226,50.29999923706055,1.399991862020532,48.97999954223633,0.03726079390263126
7835,2021-03-25,50.5099983215332,51.4000015258789,50.290000915527344,50.58000183105469,34537700.0,0.017321183670176765,-3.352957896075309,0.24139382539035267,79.17810423959665,75.74754009241707,-1.0649688033837634,-3.028290327982191,-4.028304940446475,-6.6290748673094555,14.257577482342015,1.75,2.2466146674489735,2.4944988250732436,-1.3933246722047556,6.382322322351243,0.5505870764342475,4.43841057371224,-1.859753353368518,71.10380924543368,-8.807574927929224,1.9439117486389994,3,-0.6499977111816406,-2.734996795654297,-3.339998245239258,-4.164999008178711,0.6599998474121094,3,0.027717314836695595,-3.7428365903372347,49.6500015258789,-5.782724076162317,50.0099983215332,-1.117649698751226,50.29999923706055,0.027717314836695595
7836,2021-03-26,52.56999969482422,52.63999938964844,50.56000137329102,50.599998474121094,31997000.0,0.04078403171145628,-1.0292708887706299,-28.14146368045338,81.2345969722586,76.62634350324655,-2.8352490911119546,-4.724054007321556,-5.981398619401432,-8.511117118778735,15.690340650397799,2.1300010681152344,2.376919060929069,4.169500160217282,0.07375493502175345,8.265245385412811,2.121627547619518,6.217372772815047,-3.424798546270978,98.10811674620825,17.341646880606802,2.0478726125977658,3,-2.0900001525878906,-4.174999237060547,-5.420000076293945,-6.225000381469727,-1.8600006103515625,4,-0.01769070402462536,-3.352957896075309,50.5099983215332,-3.7428365903372347,49.6500015258789,-5.782724076162317,50.0099983215332,-0.01769070402462536
7837,2021-03-29,52.52000045776367,52.93999862670898,52.27999877929688,52.4000015258789,25032800.0,-0.0009510982946699942,-2.6666207495788647,0.06091312564869538,79.79411416707205,77.33449725374228,-2.56772701605761,-4.378747533562489,-5.816098544525502,-8.281642826867959,17.67098138323285,0.6599998474120952,2.412571454559412,3.7895008087158217,-0.5225694434057715,8.101571060837415,1.6334656826550287,5.945535934776615,-2.675839660991393,87.34945157976756,7.188234934788426,2.156035126060796,3,-1.8900012969970703,-3.9750003814697266,-5.397500038146973,-6.17500114440918,-1.3899993896484446,0,-0.021896449273714813,-1.0292708887706299,52.56999969482422,-3.352957896075309,50.5099983215332,-3.7428365903372347,49.6500015258789,-0.021896449273714813
7838,2021-03-30,51.77000045776367,52.290000915527344,51.18000030517578,52.11000061035156,22465100.0,-0.014280274056797548,2.171426858709217,-2.833359824522196,71.42859156246311,77.14221333511017,-1.6634439857120427,-3.306006022946157,-4.966162097288766,-7.3671612757376295,19.345463237959116,1.3400001525878906,2.4251551466659222,2.7270008087158217,-1.5106598403811802,6.964661457812824,0.6081704841673172,4.845831133264326,-1.3066720950040533,64.75908805746872,-13.666840667420814,2.1188303245485014,3,-1.1400012969970703,-3.2250003814697266,-4.965000152587891,-5.42500114440918,0.6699981689453054,1,-0.01274869309592852,-2.6666207495788647,52.52000045776367,-1.0292708887706299,52.56999969482422,-3.352957896075309,50.5099983215332,-0.01274869309592852
7839,2021-03-31,51.709999084472656,52.04999923706055,51.54999923706055,51.83000183105469,22212400.0,-0.001158998894349339,-1.2727146622277707,0.3529490962537446,68.9700260066058,76.647686914179,-1.3906911091262018,-2.8751844639503332,-4.797123869734193,-7.13960101107655,20.71422607713486,0.5,2.3698602638508106,2.3379995346069364,-1.6338992911494117,6.3098983603632846,0.3520501217287588,4.323948947485114,-0.751336668923166,53.58488284550765,-22.089860213416557,1.9859494128781754,3,-1.0799999237060547,-3.164999008178711,-5.1349992752075195,-5.364999771118164,1.720001220703125,2,-0.004834654891244572,2.171426858709217,51.77000045776367,-2.6666207495788647,52.52000045776367,-1.0292708887706299,52.56999969482422,-0.004834654891244572
7840,2021-04-01,51.97999954223633,52.06999969482422,51.349998474121094,51.75,17896200.0,0.005221436135061763,2.5122023837214713,-1.916618984042215,69.94950820714395,76.60365746885981,-1.2987483991894848,-2.6991837286766724,-4.957537677949766,-7.249309762741227,21.354789455236578,0.720001220703125,2.30565223412286,2.2370000839233413,-1.1913469232385836,5.665347091085266,0.5228265803423753,3.9511735875043072,0.9599990844726491,59.66385746479421,-13.494406802562047,1.714173503580963,4,-1.0400009155273509,-3.434999465942383,-5.404999732971191,-5.635000228881836,1.1800003051757812,3,-0.02058483463345917,-1.2727146622277707,51.709999084472656,2.171426858709217,51.77000045776367,-2.6666207495788647,52.52000045776367,-0.02058483463345917
7841,2021-04-05,52.40999984741211,52.91999816894531,51.63000106811523,51.63000106811523,19860900.0,0.00827241841020765,-2.307690050471416,3.391305790058578,69.32991059051159,75.60503134337242,-1.331005903377438,-2.786916850549261,-5.263280546047717,-7.51968075039639,23.371442729503713,1.2899971008300852,2.2805302071406786,2.3590003967285185,-0.8477028180315926,5.56570361148863,0.7556487893484629,3.962352004108574,-1.0600013732910156,69.8864042759332,-0.09316569275136999,1.6033516073800569,4,-1.1300010681152344,-3.864999771118164,-5.890000343322754,-6.065000534057617,0.4200019836425781,0,-0.023659639039820046,2.5122023837214713,51.97999954223633,-1.2727146622277707,51.709999084472656,2.171426858709217,51.77000045776367,-0.023659639039820046
7842,2021-04-06,52.02999877929688,52.22000122070313,51.77999877929688,51.97999954223633,15126100.0,-0.007250545110123463,1.0465033755311017,0.06410168629446449,64.97462838155121,74.01814659637537,-0.7596864167100179,-2.1617608186178856,-4.74991486919636,-6.991337485391426,24.261729320348724,0.6300010681152273,2.3049469589264433,1.7529993057251048,-1.3345724725421917,4.840571083992401,0.20921341659145298,3.2967851948587565,-0.6800003051757884,48.85054699318218,-17.16337645563901,1.543785889133649,4,-0.7500000000000071,-3.484998703002937,-5.632499694824226,-5.68499946594239,-0.43000030517578836,1,-0.025369973588188155,-2.307690050471416,52.40999984741211,2.5122023837214713,51.97999954223633,-1.2727146622277707,51.709999084472656,-0.025369973588188155
7843,2021-04-07,51.77000045776367,52.13999938964844,51.58000183105469,52.0099983215332,15783600.0,-0.004997084905499993,1.239990234375,-4.800030518043111,64.89229155133523,72.19464129761536,-0.25007518181427457,-1.6824379494861361,-4.365205258186165,-6.591305769887853,25.121017352343188,0.55999755859375,2.381713885737831,1.2990009307861357,-1.6411309918535864,4.239132853425858,-0.17106503053372535,2.7690668921059967,-0.3886019897460926,26.75172390333507,-36.08883789143264,1.470065961319862,4,-0.1550006866455078,-3.2250003814697266,-5.535000801086426,-5.42500114440918,0.720001220703125,2,-0.012362360131145556,1.0465033755311017,52.02999877929688,-2.307690050471416,52.40999984741211,2.5122023837214713,51.97999954223633,-0.012362360131145556
7844,2021-04-08,51.90999984741211,52.0,51.45000076293945,51.93999862670898,15111300.0,0.0027042570680031464,6.333248563145313,0.12499602632161581,70.98517054949168,71.28431533204814,-0.0399853577612177,-1.620410029884198,-4.383709983683033,-6.598775999738002,25.69168255080853,0.5499992370605469,2.2679929018334377,1.258000373840332,-1.5599694832213942,4.075970230902058,-0.15098455469053107,2.666985302371195,-0.4978293853759723,35.66888421298164,-30.51875348312153,1.4089849285308649,4,-0.15999984741210938,-3.364999771118164,-5.612500190734863,-5.565000534057617,0.9900016784667898,3,0.010209955323729147,1.239990234375,51.77000045776367,1.0465033755311017,52.02999877929688,-2.307690050471416,52.40999984741211,0.010209955323729147
7845,2021-04-09,52.09000015258789,52.1500015258789,51.68000030517578,51.83000183105469,13135800.0,0.003467545862163135,1.473683682176434,-8.666963377418126,70.98517054949168,70.14549017396293,0.030963262135827563,-1.6245874331877985,-4.451803812639518,-6.633316613286198,26.13756827415549,0.4700012207031179,2.180119043125977,1.273500633239749,-1.472454011355211,4.019455277834709,-0.099476689057731,2.646477955537229,-0.647673136413573,43.53745027260861,-24.10458253754598,1.3729773222974815,4,-0.030000686645507812,-3.5450000762939453,-5.7925004959106445,-5.745000839233398,0.8499984741210866,4,0.025724710091430403,6.333248563145313,51.90999984741211,1.239990234375,51.77000045776367,1.0465033755311017,52.02999877929688,0.025724710091430403
7846,2021-04-12,51.56999969482422,52.15999984741211,51.47000122070313,52.06999969482422,16441700.0,-0.00998273097025204,1.0294068148413889,-1.9230893378523115,59.60666470064421,67.90244023324873,0.44052188435351525,-0.9359890721186872,-3.8120263890156494,-6.012993875283215,26.51822179882366,0.6899986267089773,2.103313297990134,0.6160001754760742,-1.980349236920155,3.2123495878723034,-0.6821745307220368,1.9141748816741853,1.3499984741210938,15.584267603331025,-46.45428172789272,1.2981747061981133,4,0.4799995422363281,-2.4650001525878906,-5.599998474121094,-5.225000381469727,1.3600006103515625,0,0.030831882140722078,1.473683682176434,52.09000015258789,6.333248563145313,51.90999984741211,1.239990234375,51.77000045776367,0.030831882140722078
7847,2021-04-13,51.65999984741211,51.88000106811523,51.34000015258789,51.63999938964844,13353200.0,0.001745203667257833,1.3478152703028106,-0.04000091552734375,62.87053468877167,66.9515450250608,0.24105071454420823,-0.8946512841980052,-3.7542334586152606,-6.019332449329731,26.558166387759474,0.5400009155273366,2.024232281587423,0.5935003280639677,-1.9146451501614123,3.1016458062893477,-0.6605724110487188,1.8475730671766541,1.2309983825683588,39.0243675508704,-20.902768046721853,1.2540727391126898,4,0.4699993133544922,-2.0900001525878906,-5.564998626708984,-5.315000534057617,0.8100013732910227,1,0.022648122088625877,1.0294068148413889,51.56999969482422,1.473683682176434,52.09000015258789,6.333248563145313,51.90999984741211,0.022648122088625877
7848,2021-04-14,51.36999893188477,51.68000030517578,51.13999938964844,51.5099983215332,15376600.0,-0.005613645303598758,1.2499880791544147,-6.999809269501839,63.56464798588213,66.35094746720259,0.5233838242441422,-0.4962009206959266,-3.343197208326714,-5.635968631847938,26.31543639291224,0.5400009155273438,1.7288291923699575,0.21849937438965839,-2.204142333236213,2.6411410820155297,-0.9928214794232773,1.429820228202594,1.458959374999992,22.548964609349692,-36.26718223835259,1.2113208538129367,4,0.6599998474121023,-1.039999008178718,-4.85999774932862,-5.0249996185302805,1.479999542236321,2,0.004477312575795311,1.3478152703028106,51.65999984741211,1.0294068148413889,51.56999969482422,1.473683682176434,52.09000015258789,0.004477312575795311
7849,2021-04-15,51.63999938964844,51.93999862670898,51.36999893188477,51.7599983215332,17869800.0,0.005255995004431968,1.3750009934117047,0.8571389645777002,59.82608972560074,65.22612319147558,0.270897456690534,-0.6233145275675867,-3.500391731923507,-5.801146684334469,26.474786924555403,0.5699996948242045,1.4537263422305315,0.3774997711181669,-1.9108129036537136,2.6658124458900474,-0.7666565662677698,1.5216561085041036,1.087621382202144,49.0195858437396,-7.901775324954237,1.14415633738594,4,0.3899993896484375,-1.0750007629394602,-5.129998207092285,-5.295000076293945,0.7900009155273438,3,0.0164601529602022,1.2499880791544147,51.36999893188477,1.3478152703028106,51.65999984741211,1.0294068148413889,51.56999969482422,0.0164601529602022
7850,2021-04-16,52.79999923706055,53.18000030517578,52.2599983215332,52.45000076293945,28327900.0,0.022463204127082914,-1.5205417890325346,-2.916679912261182,52.37112818241953,63.3418140350209,-0.8499326545275778,-1.5476270364509475,-4.529846212061244,-6.846119509512555,27.36916717364458,1.5400009155273438,1.3248646839549068,1.3374996185302734,-0.7334918913494022,3.408491128409949,0.30200386359043563,2.3729953734701112,-1.6599998474121094,81.37250502081254,28.43572647502417,1.0354957549398396,4,-0.6399993896484375,-2.094999313354492,-6.192498207092285,-6.454999923706055,0.5900001525878906,4,0.001893982770139191,1.3750009934117047,51.63999938964844,1.2499880791544147,51.36999893188477,1.3478152703028106,51.65999984741211,0.001893982770139191
7851,2021-04-19,52.849998474121094,52.959999084472656,52.4900016784668,52.52999877929688,20245600.0,0.0009469552610419374,-1.3500228885328451,0.9142888283378544,53.40203980025155,62.05597085932094,-0.9286074353258869,-1.362696153471184,-4.4937396321369505,-6.776439823149822,28.530339157541825,0.4699974060058594,1.2359846180138874,1.1939989089965835,-0.6057835088643913,2.993781326857558,0.29410770006609255,2.0938901179270744,-1.6691990661621077,83.82344691402349,33.78392688727399,0.8998912089304888,4,-0.6899986267089844,-2.0999984741210938,-6.169997215270996,-6.504999160766602,0.460002899169929,0,0.0017029357651154875,-1.5205417890325346,52.79999923706055,1.3750009934117047,51.63999938964844,1.2499880791544147,51.36999893188477,0.0017029357651154875
7852,2021-04-20,51.790000915527344,52.790000915527344,51.599998474121094,52.59000015258789,21257500.0,-0.020056718811691132,-1.0169462485169607,-2.5000000000000555,50.193802891037905,60.42280545262123,0.10478560352704136,-0.19536436466407991,-3.3849357389241277,-5.612410131564275,28.52491606514554,1.25,1.082726068397001,0.05950126647949361,-1.6235094313259353,1.7425119642849225,-0.7820040824232208,0.901006615382208,-0.5692174896240232,31.86280559638277,-15.640841003367846,0.8415053489027143,4,0.3699989318847656,-1.0400009155273438,-5.109999656677246,-5.445001602172852,1.1199989318847656,1,0.022011959248810387,-1.3500228885328451,52.849998474121094,-1.5205417890325346,52.79999923706055,1.3750009934117047,51.63999938964844,0.022011959248810387
7853,2021-04-21,51.93000030517578,52.06999969482422,51.47999954223633,51.84000015258789,14015500.0,0.002703212727815707,2.1891992205623088,-0.1125002980235081,52.099249144968745,58.32436974100757,-0.011321611594169667,-0.19409832926724135,-3.501220216765738,-5.661995297590579,28.274963732290015,0.5900001525878906,0.9020144778024459,0.10350055694580362,-1.3726144796041382,1.5796155934957454,-0.6345569613291673,0.8415580752207745,-0.6700325416870143,30.93927891738525,-15.142651578022996,0.7380575182749712,4,0.22999954223632812,-1.1800003051757812,-5.135000228881836,-5.535001754760742,0.9899978637695312,2,0.010398631087116028,-1.0169462485169607,51.790000915527344,-1.3500228885328451,52.849998474121094,-1.5205417890325346,52.79999923706055,0.010398631087116028
7854,2021-04-22,51.5,52.09000015258789,51.38000106811523,51.81000137329102,15564800.0,-0.00828038325917213,-1.5818184340298802,-3.4444538634341484,45.55555791030794,55.498857225542714,0.3960533131695101,0.4022279719147832,-3.037828049777957,-5.141406900429409,28.289530923650496,0.7099990844726634,0.7702324662130309,-0.41899967193603516,-1.499757881551794,0.6617585376797237,-0.9593787767439181,0.12137943287184783,-0.2016315856774895,6.666610152609516,-36.14006143334938,0.5403791048078805,4,0.6599998474121094,-0.75,-4.554998397827148,-4.954999923706055,1.4000015258788991,3,0.026213562604292973,2.1891992205623088,51.93000030517578,-1.0169462485169607,51.790000915527344,-1.3500228885328451,52.849998474121094,0.026213562604292973
7855,2021-04-23,51.90999984741211,52.13000106811523,51.18000030517578,51.5,14016800.0,0.007961162085672102,1.2352898937722074,-1.3225742939764664,45.3531574790085,53.91513420091652,-0.04711987561034192,0.10802920151388662,-3.3683636070005107,-5.46070830046979,27.60758059596624,0.950000762939446,0.6631894519787878,-0.07899990081786967,-0.9330894978838629,0.7750896962481235,-0.5060446993508663,0.3480448977151269,1.2700004577636719,41.01123836302227,1.5626384262466857,0.42704479853299787,4,0.25,-1.1599998474121094,-4.684998512268066,-5.364999771118164,0.7099990844726634,4,0.010017346547720907,-1.5818184340298802,51.5,2.1891992205623088,51.93000030517578,-1.0169462485169607,51.790000915527344,0.010017346547720907
7856,2021-04-26,51.63999938964844,51.77000045776367,51.5,51.6500015258789,13778200.0,-0.0052013187932447025,1.160003662109375,-0.024395463299790074,46.29981368051195,52.073942977776554,0.2613365876620577,0.3212549082536711,-3.0313588045263913,-5.105768128991677,26.21780089969507,0.4099998474121094,0.4865665092115137,-0.3025003433227553,-1.124048717539182,0.5190480308936714,-0.7132745304309651,0.10827384378545446,1.5000009155273446,28.571360874963275,-9.287756522376498,0.41077418710821295,4,0.5200004577636719,-0.8899993896484375,-4.182497978210449,-5.094999313354492,1.3199996948242188,0,0.033888458959796086,1.2352898937722074,51.90999984741211,-1.5818184340298802,51.5,2.1891992205623088,51.93000030517578,0.033888458959796086
7857,2021-04-27,51.36999893188477,51.66999816894531,51.349998474121094,51.58000183105469,13601000.0,-0.0052285139611715215,-1.5599584967270397,20.995804729228546,46.212105886772875,50.1458827445422,0.5429738519428824,0.52774020332091,-2.686760919889373,-4.759838596898781,24.53967127733623,0.31999969482421875,0.2805828245086417,-0.5150007247924719,-1.3272877012687232,0.2972862516837793,-0.921144213030594,-0.10885723655434987,1.7308013732910084,19.99983938129765,-18.468500701186027,0.4061434882381241,4,0.8100013732910085,-0.3099994659423899,-3.5324974060058665,-4.809997558593757,1.9600028991699148,1,0.03776528093719911,1.160003662109375,51.63999938964844,1.2352898937722074,51.90999984741211,-1.5818184340298802,51.5,0.03776528093719911
7858,2021-04-28,51.11000061035156,51.77000045776367,50.91999816894531,51.56000137329102,14984000.0,-0.005061287267651315,-1.0481843543324096,2.1428311928939685,42.592596517179906,48.23105016582877,0.851787459087241,0.7755190287998133,-2.328502675268666,-4.430240709322071,23.76847126975545,0.8500022888183594,0.21439295588591278,-0.7419990539550767,-1.6245452321239284,0.14054712421377502,-1.1832721430395026,-0.30072596487065084,1.9523836948242206,15.70264348429209,-22.16475347956316,0.44127308908442653,4,0.9399986267089844,0.28999900817871094,-2.8350000381469727,-3.9750003814697266,2.9599990844726562,2,0.0352181415684818,-1.5599584967270397,51.36999893188477,1.160003662109375,51.63999938964844,1.2352898937722074,51.90999984741211,0.0352181415684818
7859,2021-04-29,51.459999084472656,51.599998474121094,50.97999954223633,51.18000030517578,13916600.0,0.006847945019398116,1.214291553133515,-0.6222184546263624,44.344689999116504,47.33922370101733,0.5292244015329146,0.42776247274663604,-2.565766501321903,-4.711410597016268,22.9555946554782,0.6199989318847656,0.12350584675499476,-0.3795005798339872,-1.277462263903331,0.5184611042353566,-0.8284814218686591,0.0694802622006847,1.5166897752539086,44.628067907754165,7.168990443658892,0.4489808420346732,4,0.4799995422363281,-0.05999946594238281,-3.024998664855957,-4.0449981689453125,2.4599990844726562,3,0.028371533432716145,-1.0481843543324096,51.11000061035156,-1.5599584967270397,51.36999893188477,1.160003662109375,51.63999938964844,0.028371533432716145
7860,2021-04-30,50.90999984741211,51.22999954223633,50.40999984741211,51.22000122070313,19930200.0,-0.010687898306366295,3.969724993353139,-1.1071525885558837,44.10713859966416,46.30645690095206,0.874942908524865,0.9417751794694027,-1.9100007289696777,-4.099393368321827,22.269828765726196,1.0499992370605469,0.03393789643789802,-0.8759998321533189,-1.8619086418930664,0.10990897758642859,-1.368954237023189,-0.3830454272834487,1.984421384683202,36.7646893828047,-3.318417366090422,0.492954404869872,4,0.6900005340576172,0.8250007629394531,-2.4524993896484375,-3.4949989318847656,3.220001220703118,4,0.039088620790242334,1.214291553133515,51.459999084472656,-1.0481843543324096,51.11000061035156,-1.5599584967270397,51.36999893188477,0.039088620790242334
7861,2021-05-03,51.16999816894531,51.4000015258789,50.81000137329102,51.209999084472656,13465900.0,0.0051070187058037675,1.8094857495776917,0.1290346397588108,45.75387965772139,45.81313209725021,0.39289207630272216,0.6156822295533573,-2.037753612154063,-4.294753145884812,20.96108296977228,0.5900001525878764,-0.03572368664806902,-0.5540014266967788,-1.5305989900785377,0.4225961366849802,-1.0423002083876582,-0.06570264500589929,1.5753577800690053,55.88220444524229,15.018062116531063,0.48829878169087776,5,0.10000228881835938,0.6250019073486328,-2.352497100830078,-3.3949966430664062,2.8500022888183594,0,0.028336932085712974,3.969724993353139,50.90999984741211,1.214291553133515,51.459999084472656,-1.0481843543324096,51.11000061035156,0.028336932085712974
7862,2021-05-04,50.709999084472656,51.22999954223633,50.29999923706055,51.11000061035156,18164800.0,-0.008989624798380946,1.9062537252938512,9.999809269502194,44.44443730882327,44.9625974487896,0.7639159898196581,1.0242327393190394,-1.4400682241497194,-3.7724535166962028,19.783656765425654,0.9300003051757812,-0.15636471328641477,-0.9480005264282241,-2.0120266321974754,0.1160255793410272,-1.4800135793128462,-0.415987473543602,1.8952354984455297,27.891122921380973,-14.658161741439098,0.5320130528846254,5,0.5050010681152344,1.0300006866455078,-1.2724990844726562,-2.3149986267089844,4.319999694824226,1,0.044369947557126865,1.8094857495776917,51.16999816894531,3.969724993353139,50.90999984741211,1.214291553133515,51.459999084472656,0.044369947557126865
7863,2021-05-05,51.13000106811523,51.25,50.68000030517578,50.9900016784668,16205300.0,0.008282429328049012,2.000020077499147,-0.34999713898794693,45.81281652160562,44.99118173893379,0.2441781305148112,0.5837546090682082,-1.7172436209417654,-4.132189659861034,18.760207101160056,0.5699996948242188,-0.29169518481401724,-0.4959985733032326,-1.5840657336627615,0.5920685870562963,-1.040032153482997,0.04803500687653184,1.2908146871343504,63.84633216642599,21.201928715547503,0.5440335801797637,5,0.08499908447266336,0.6099987030029368,-1.5425014495849538,-2.585000991821282,3.6399993896484446,2,0.04302759078781615,1.9062537252938512,50.709999084472656,1.8094857495776917,51.16999816894531,3.969724993353139,50.90999984741211,0.04302759078781615
7864,2021-05-06,52.43999862670898,52.709999084472656,50.95000076293945,51.06999969482422,27106800.0,0.025620917880454952,-1.1863376700920032,9.785749318801535,47.11537521029768,45.186983709077026,-1.0263946312114314,-0.7214921903928726,-2.8736623618542225,-5.36778414739296,17.95819931957137,1.7599983215332031,-0.30471075198642694,0.7874990463256779,-0.3541868249926807,1.9291849176440365,0.2166561106664986,1.3583419819848572,-2.1399993896484304,88.79666079424821,48.94223337782992,0.5708429356591781,5,-0.9349994659423757,-0.6999988555908132,-2.852499008178704,-3.894998550415032,1.7299995422363352,3,0.031083163821538307,2.000020077499147,51.13000106811523,1.9062537252938512,50.709999084472656,1.8094857495776917,51.16999816894531,0.031083163821538307
7865,2021-05-07,53.43000030517578,53.68000030517578,52.22000122070313,52.47999954223633,24146000.0,0.01887875103723924,1.0137907810654214,0.6934317544558241,54.03901408570432,46.04689486520952,-1.9870715662051879,-1.6927450573537257,-3.6883224721182373,-6.276870588661524,17.29754362950475,1.4599990844726491,-0.31642032319244606,1.710500717163086,0.3286869935482031,3.092314440777969,1.0195938553556445,2.4014075789705274,-3.0818010711669928,92.60355263321246,55.90214691126853,0.6909068618074397,5,-1.4400005340576172,-1.4400005340576172,-3.842500686645508,-4.885000228881836,0.3600006103515625,4,0.009170837749781224,-1.1863376700920032,52.43999862670898,2.000020077499147,51.13000106811523,1.9062537252938512,50.709999084472656,0.009170837749781224
7866,2021-05-10,53.15999984741211,54.13999938964844,53.15999984741211,53.97000122070313,23845600.0,-0.00505334935844115,-1.4197478536477393,-0.8526323397728123,60.719873870141406,47.6588690855838,-1.6525699460681693,-1.367637677320019,-3.2215480138560153,-5.925426125495761,16.977874478224624,0.9799995422363281,-0.25528732805215526,1.3610002517700224,-0.16049342548577528,2.88249392902582,0.6002534131421271,2.1217470903979176,-2.6785285705566437,74.4791796017019,35.6304458046279,0.7607468386278972,5,-0.9400005340576172,-0.9400005340576172,-3.4175004959106445,-4.614999771118164,0.31000137329102273,0,0.018246825122034682,1.0137907810654214,53.43000030517578,-1.1863376700920032,52.43999862670898,2.000020077499147,51.13000106811523,0.018246825122034682
7867,2021-05-11,52.83000183105469,53.11000061035156,52.11000061035156,53.099998474121094,20220900.0,-0.006207637646813979,5.896529951856041,0.3333286238385179,56.83892339640536,49.24179429438663,-1.2222205982513046,-0.9965873229208171,-2.728403341715527,-5.522740414551706,16.38578510690915,1.0499992370605469,-0.22737000134536345,0.9725021362304673,-0.6150268105090788,2.5600310829700135,0.1787376628606907,1.766266609600244,-2.129018867431647,62.138788866373105,21.368803398066923,0.7937644733697735,5,-0.6100025177001953,-0.6100025177001953,-2.9175024032592773,-4.285001754760742,0.29999923706053977,1,0.02252505367148161,-1.4197478536477393,53.15999984741211,1.0137907810654214,53.43000030517578,-1.1863376700920032,52.43999862670898,0.02252505367148161
7868,2021-05-12,51.599998474121094,52.43000030517578,51.47000122070313,52.18000030517578,22123300.0,-0.02328228874318472,-1.2857220708447084,2.1481816383622028,50.67749668927573,49.9454394821821,0.09454039060879182,0.2651235306692925,-1.3332872501953688,-4.226463832715659,15.790711218260995,1.3600006103515554,-0.21458431829383784,-0.26900119781494425,-1.8449509458664082,1.3069485502365197,-1.0569760718406798,0.5189736762107913,-0.6926745249365283,20.376112570688523,-23.687070068230124,0.7879748740257321,5,0.6200008392333984,0.6200008392333984,-1.6874990463256836,-3.0549983978271484,0.470001220703125,2,0.06647287609700281,5.896529951856041,52.83000183105469,-1.4197478536477393,53.15999984741211,1.0137907810654214,53.43000030517578,0.06647287609700281
7869,2021-05-13,52.4900016784668,52.81000137329102,51.88000106811523,52.11000061035156,15864000.0,0.01724812462527625,-1.214286038664671,-0.6551721869985004,53.68957879144964,51.01015505904715,-0.7084981121990026,-0.5880860367581136,-2.0318587685006406,-5.045942358583375,15.058938308882091,1.210002899169929,-0.15625696626459984,0.5785018920898466,-1.0171672998563182,2.1741710840360113,-0.21933270388323933,1.3763364880629325,-1.3887172028544015,38.20229053440071,-5.9888877778186895,0.7978345959730833,5,-0.2700023651123047,-0.2700023651123047,-2.410001754760742,-3.9450016021728516,0.6899986267089844,3,0.043436820468462756,-1.2857220708447084,51.599998474121094,5.896529951856041,52.83000183105469,-1.4197478536477393,53.15999984741211,0.043436820468462756
7870,2021-05-14,52.9000015258789,53.22000122070313,52.599998474121094,52.93000030517578,14789400.0,0.007811008464499558,1.0327938564674448,-0.07894393414648258,57.875013351440394,52.3569476916826,-0.9013132523126473,-1.043721998975819,-2.2233401839624136,-5.3922170330944255,13.496312774496499,0.7299995422363352,-0.034703523298276195,0.9835016250610309,-0.6244696499078515,2.5914729000299133,0.17951598757658616,1.7874872625454756,-1.616394155424338,53.55810059377837,7.085800864598021,0.8039856374844414,5,-0.680002212524407,-0.680002212524407,-2.7525014877319265,-4.355001449584954,0.359996795654304,4,0.024007497286084645,-1.214286038664671,52.4900016784668,-1.2857220708447084,51.599998474121094,5.896529951856041,52.83000183105469,0.024007497286084645
7871,2021-05-17,52.93999862670898,53.1500015258789,52.68000030517578,52.7599983215332,15731000.0,0.0007560888407633914,-1.7647428417556354,-6.000254323497833,60.10296250401345,54.09678382448151,-0.7418448645353877,-1.1348132669889068,-2.0943307487244596,-5.358667864989663,11.849241014527028,0.4700012207031179,0.061701210415762375,1.018998718261713,-0.6004352474716868,2.638432683995113,0.2092817353950096,1.8287157011284165,-1.4850077351027835,83.99985177176258,32.76706610629674,0.8097169828667001,5,-0.5299987792968679,-0.7199993133544851,-2.637498855590813,-4.394998550415032,-0.18000030517577414,0,0.016055956004304317,1.0327938564674448,52.9000015258789,-1.214286038664671,52.4900016784668,-1.2857220708447084,51.599998474121094,0.016055956004304317
7872,2021-05-18,52.93000030517578,53.34000015258789,52.7400016784668,52.79999923706055,20177200.0,-0.0001888613863346711,-3.8000610360875866,0.7222269317170632,62.101067202618374,55.906589455705145,-0.4289291683636165,-1.0909643324262035,-1.9525772503076055,-5.2714009607859325,11.276459104177611,0.5999984741210938,0.21353827745389253,0.9520004272460909,-0.7271680003140091,2.631168854806191,0.11241621346604092,1.791584641026141,-1.3139089036870502,78.074861946639,21.424589656425113,0.8395842137800503,5,-0.38500022888183594,-0.7100009918212891,-2.3525009155273438,-4.385000228881836,-0.15000152587889914,1,0.010202171026145734,-1.7647428417556354,52.93999862670898,1.0327938564674448,52.9000015258789,-1.214286038664671,52.4900016784668,0.010202171026145734
7873,2021-05-19,52.47000122070313,52.65999984741211,51.86000061035156,51.88000106811523,29187900.0,-0.008690706250150337,-1.5396758118328076,4.538425423281309,56.618627128456914,56.96250633550062,0.2694766260656536,-0.6202352364393349,-1.3757021566239942,-4.73107394284434,10.489054725515135,1.0699996948242188,0.33867836665081796,0.46500129699708026,-1.22822438208334,2.1582269760775006,-0.38161154254313345,1.311614136537294,-0.7024753399248169,41.21627020437037,-16.254347675401796,0.8466128395402112,5,0.33499908447264914,-0.2500019073486399,-1.620001792907722,-3.925001144409187,0.5900001525878906,2,0.012578613151464468,-3.8000610360875866,52.93000030517578,-1.7647428417556354,52.93999862670898,1.0327938564674448,52.9000015258789,0.012578613151464468
7874,2021-05-20,52.849998474121094,52.97000122070313,50.099998474121094,50.40999984741211,48830800.0,0.007242181143080062,1.1417898019634214,4.135589823166098,63.002680005502214,57.95846921547816,-0.05168079797163472,-0.9422162193021464,-1.6448932870521062,-5.030272833615882,10.11645764131578,2.8700027465820384,0.5346995411731115,0.777498626708983,-0.9384442955822436,2.4934415490002095,-0.08047283443662678,1.6354700878545927,1.2900009155273438,84.87649924000438,23.762806798544624,0.8579714611456125,5,-0.7299995422363281,-0.7299995422363281,-1.669999122619629,-4.304998397827148,0.1100006103515625,3,-0.014758728511199748,-1.5396758118328076,52.47000122070313,-3.8000610360875866,52.93000030517578,-1.7647428417556354,52.93999862670898,-0.014758728511199748
7875,2021-05-21,52.43000030517578,52.93000030517578,52.2400016784668,52.77000045776367,24468400.0,-0.00794698545073702,1.0909054128254776,-0.13934440325750316,58.26773585056793,57.68600943552555,0.2364111065928256,-0.5072715424737666,-1.1331261139651474,-4.537165762610961,9.965102806920495,0.6899986267089844,0.6984403445960154,0.33150043487548686,-1.3898249931267657,2.0528258628777394,-0.529162279125643,1.1921631488766167,1.6291990661621085,71.91359950644436,9.719362126035627,0.8606627140011271,5,-0.7100009918212891,-0.3100013732910156,-1.1325016021728516,-3.885000228881836,0.4799995422363281,4,0.014304787252231943,1.1417898019634214,52.849998474121094,-1.5396758118328076,52.47000122070313,-3.8000610360875866,52.93000030517578,0.014304787252231943
7876,2021-05-24,53.38999938964844,53.77000045776367,52.790000915527344,52.959999084472656,21128900.0,0.01831011022095841,-1.5454644538023286,-1.2647062123439061,66.50247485680788,58.75973737557028,-0.7683296102605581,-1.4012875646581051,-1.9889536161706474,-5.413260599016212,9.530729972158738,1.3400001525878906,0.789794917607459,1.2039995193481445,-0.5953389062014978,3.003337944897787,0.30433030657331983,2.1036687321229692,0.5900159637451168,89.645753059292,22.15765289969552,0.8996692127748217,5,-1.4549999237060547,-1.2700004577636719,-1.9574995040893555,-4.724998474121094,-0.3899993896484375,0,-0.002434932938778833,1.0909054128254776,52.43000030517578,1.1417898019634214,52.849998474121094,-1.5396758118328076,52.47000122070313,-0.002434932938778833
7877,2021-05-25,53.31000137329102,53.58000183105469,53.13999938964844,53.36999893188477,20657200.0,-0.0014983708048688094,-1.2000038146826355,-0.13952910700661805,64.01030067497678,60.241160040648175,-0.6851322841669543,-1.2316444409481946,-1.822586187490515,-5.2464169652966675,9.264488595200469,0.44000244140625,0.7480617539848637,1.0270013809204173,-0.7961266729866949,2.8501294348275295,0.11543735396686117,1.9385654078739734,0.5924136425170801,87.4659717754134,18.710976542850332,0.9115640269535548,5,-1.37500190734864,-1.190002441406257,-1.855001449584968,-4.645000457763679,0.12999725341795454,1,-0.010317070673222295,-1.5454644538023286,53.38999938964844,1.0909054128254776,52.43000030517578,1.1417898019634214,52.849998474121094,-0.010317070673222295
7878,2021-05-26,52.90999984741211,53.61000061035156,52.81999969482422,53.349998474121094,18671200.0,-0.0075033111156384,-1.5483944403767942,7.333608850457782,53.420680893406136,60.21128249642111,-0.08913916063099236,-0.7271590564496719,-1.3474643571602343,-4.765325275019066,9.610307445174692,0.7900009155273438,0.6625048668575815,0.5369998931884794,-1.2187864464574218,2.2927862328343807,-0.34089327663446767,1.4148930630114265,0.9163668375622507,76.56675352807335,9.919474674451351,0.8778931698229503,5,-0.9750003814697266,-0.7900009155273438,-1.4549999237060547,-4.244998931884766,0.6300010681152344,2,-0.0024570226514862847,-1.2000038146826355,53.31000137329102,-1.5454644538023286,53.38999938964844,1.0909054128254776,52.43000030517578,-0.0024570226514862847
7879,2021-05-27,52.91999816894531,53.349998474121094,52.58000183105469,52.93000030517578,56216100.0,0.00018896846649107957,-1.2318911089242472,0.02273219874634785,45.67060399241979,58.8552370120855,-0.035456692688434543,-0.6557925045784145,-1.2726178946506224,-4.680737986927767,10.043749389225784,0.7699966430664062,0.6269853400132703,0.4739982604980497,-1.2429322029330123,2.1909287239291118,-0.38446697121748485,1.3324634922135843,0.8318411518119788,44.44425052358631,-18.138179556938603,0.8584652317155321,5,-0.9849987030029297,-0.7999992370605469,-1.4649982452392578,-4.254997253417969,0.060001373291015625,3,0.002645563287790642,-1.5483944403767942,52.90999984741211,-1.2000038146826355,53.31000137329102,-1.5454644538023286,53.38999938964844,0.002645563287790642
7880,2021-05-28,52.9000015258789,53.22000122070313,52.84000015258789,53.18000030517578,14863500.0,-0.00037786552831264864,1.1111134658584736,27.993897787948843,47.695045414609034,57.476579557707225,-0.017276900256291583,-0.5049551385809536,-1.1462720379830884,-4.565631112234193,10.61264488590339,0.3800010681152415,0.7380945037179245,0.35450153350829083,-1.2116606866531114,1.920663753669693,-0.4285795765724103,1.137582643588992,0.7788009779456715,26.89076169013664,-32.774587746772866,0.7830811100807015,5,-0.9650020599365163,-0.7800025939941335,-1.4450016021728445,-4.235000610351555,0.359996795654304,4,0.0011341693168838152,-1.2318911089242472,52.91999816894531,-1.5483944403767942,52.90999984741211,-1.2000038146826355,53.31000137329102,0.0011341693168838152
7881,2021-06-01,52.61999893188477,53.31999969482422,52.43000030517578,52.959999084472656,15741700.0,-0.005293054554207255,-1.4722294336743615,1.2142915531334588,48.12161735191419,55.92330735207343,0.2375400408422692,-0.11673749584446824,-0.7667840302263684,-4.1978871443174555,11.539334379799216,0.8899993896484375,0.7537870811964211,0.0019989013671946054,-1.4240389802773876,1.4280367830117768,-0.711020039455093,0.7150178421894822,0.9872274913457275,16.101574370414077,-41.4642514821141,0.7130189408222908,6,-0.6849994659423899,-0.5000000000000071,-1.164999008178718,-3.954998016357429,0.6399993896484304,1,0.005511229977460452,1.1111134658584736,52.9000015258789,-1.2318911089242472,52.91999816894531,-1.5483944403767942,52.90999984741211,0.005511229977460452
7882,2021-06-02,52.959999084472656,52.9900016784668,52.4000015258789,52.6500015258789,14529300.0,0.006461424543698691,2.1891663401860293,-0.9117571160902014,64.46812447953627,56.79547372441558,-0.1092456251522691,-0.2946366453945757,-1.0438508098660506,-4.456219635226738,11.94606709698845,0.5900001525878977,0.7052341384901268,0.22949905395508097,-0.8833819802367486,1.3423800881469106,-0.32694146314083383,0.7859395710509958,0.5770827797756581,46.28082498407946,-15.328750080017201,0.5564405170959161,6,-1.0249996185302734,-0.8400001525878906,-1.5049991607666016,-4.2949981689453125,0.7800025939941406,2,0.0007553043092682898,-1.4722294336743615,52.61999893188477,1.1111134658584736,52.9000015258789,-1.2318911089242472,52.91999816894531,0.0007553043092682898
7883,2021-06-03,53.33000183105469,53.56000137329102,52.61999893188477,52.79999923706055,17593100.0,0.00698645681605603,-1.1123574315607536,1.7096992518211855,60.0478754908699,56.46716211167866,-0.3849051893642681,-0.5179243424526305,-1.335974142804858,-4.743170817395935,12.17690119138066,0.94000244140625,0.641511773001703,0.4895017623901339,-0.3613430493121257,1.3403465740923934,0.0640793565390041,0.9149241682412637,-3.2300033569335938,80.17245064734726,14.95750851177857,0.4254224058511284,6,-0.3250007629394531,-1.2100028991699219,-1.7100019454956055,-4.665000915527344,-0.10000228881835938,3,0.0020625687582527252,2.1891663401860293,52.959999084472656,-1.4722294336743615,52.61999893188477,1.1111134658584736,52.9000015258789,0.0020625687582527252
7884,2021-06-04,54.06999969482422,54.16999816894531,53.43999862670898,53.43999862670898,11676700.0,0.013875826708459327,-1.317454935180502,1.1886754428266182,62.97119260809345,56.98976841807038,-1.0433678923479306,-1.1905874023722518,-1.9762825000054889,-5.399761041824583,11.841645062339643,0.839996337890625,0.5800128639117617,1.1479995727539034,0.1578243627166387,2.138174782791168,0.652911967735271,1.6430871777725358,-3.9008011627197234,94.35035797876698,26.518260382537207,0.495087605018631,6,-0.7849998474121094,-1.9350013732910156,-2.3450002670288086,-5.404998779296875,-0.75,4,-0.009802085857004483,-1.1123574315607536,53.33000183105469,2.1891663401860293,52.959999084472656,-1.4722294336743615,52.61999893188477,-0.009802085857004483
7885,2021-06-07,53.91999816894531,54.43999862670898,53.790000915527344,54.31999969482422,14899800.0,-0.002774209852515752,1.0312447845886312,-0.6349219804905741,60.60607561867173,56.33461294716636,-0.7373203617087256,-1.0561432743692762,-1.7540036255665825,-5.173243236155358,10.754633938378513,0.6499977111816335,0.6029135139057118,0.9734981536865206,-0.09105552263687144,2.0380518300099126,0.44122131552482813,1.505774991848213,-3.5907676513671873,74.50974525639886,8.36243161794711,0.5322768381616947,6,-0.4999980926513743,-1.6499996185302734,-2.2499990463256836,-5.254997253417969,0.17000198364257812,0,-0.017433209544327588,-1.317454935180502,54.06999969482422,-1.1123574315607536,53.33000183105469,2.1891663401860293,52.959999084472656,-0.017433209544327588
7886,2021-06-08,54.13000106811523,54.38999938964844,53.88999938964844,53.97000122070313,15329700.0,0.0038947126539568,-2.1249657277051273,-0.3999980926586076,62.44815133439334,56.16104079821265,-0.9290104859168835,-1.2540456678769942,-1.954208883521396,-5.29786601171277,9.262917079975255,0.5,0.5492234907167841,1.1350009918212791,-0.051865866476731526,2.3218678501192898,0.5415675626722773,1.7284344209702809,-3.554124463989254,84.80401964945874,19.332446275927822,0.5934334291490044,6,-0.7100009918212891,-1.8600025177001882,-2.4625005722045827,-5.4650001525878835,-0.4799995422363281,1,-0.016072468675684015,1.0312447845886312,53.91999816894531,-1.317454935180502,54.06999969482422,-1.1123574315607536,53.33000183105469,-0.016072468675684015
7887,2021-06-09,54.02000045776367,54.41999816894531,53.93999862670898,54.18000030517578,14860900.0,-0.0020321560720668597,-1.9999642376052613,-1.0000000000000888,67.33780913360243,57.707388380456685,-0.7908740028623455,-1.1070829786917002,-1.8338749710608084,-5.09890504344024,8.89155846340448,0.47999954223633523,0.5715076401861054,0.9655004501342788,-0.3030418534818011,2.2340427537503587,0.33122929832624237,1.5997716019423152,-3.212276532282715,76.92317366097836,8.037155165857328,0.6342711518080386,6,-0.6000003814697337,-1.7500019073486328,-2.4875001907348633,-5.354999542236328,-0.31999969482421875,2,-0.014068902809889594,-2.1249657277051273,54.13000106811523,1.0312447845886312,53.91999816894531,-1.317454935180502,54.06999969482422,-0.014068902809889594
7888,2021-06-10,55.02999877929688,55.08000183105469,54.27000045776367,54.43000030517578,22183500.0,0.018696747741105524,1.3142745038201218,-3.7499940395298825,71.3725584060247,60.56316109307945,-1.641105322908686,-1.946749646256336,-2.79741223061702,-6.017637555111918,9.361452070458363,1.0600013732910156,0.4619852886195588,1.8039987564086957,0.4396038785843217,3.1683936342330696,1.1218013174965051,2.486196195320886,-4.004338371742243,96.95103938667276,28.844816933976205,0.6821974389121876,6,-1.2899971008300852,-2.4399986267089915,-3.5524988174438548,-6.364997863769538,-1.9699974060058594,3,-0.023441706877075252,-1.9999642376052613,54.02000045776367,-2.1249657277051273,54.13000106811523,1.0312447845886312,53.91999816894531,-0.023441706877075252
7889,2021-06-11,54.77000045776367,55.349998474121094,54.540000915527344,55.18999862670898,17134000.0,-0.004724665224434377,1.1891889105399358,-0.6999987284309909,73.68421865480153,63.450847008656396,-1.2193104382151816,-1.5886314415190128,-2.491081804330122,-5.663126610252078,9.620455949808813,0.80999755859375,0.38297009980982466,1.4300004959106474,-0.05144954948290348,2.9114505413041982,0.6892754732138755,2.1707255186074192,-3.4199927363290286,62.82058179114989,-4.605583419706875,0.7407250226967752,6,-0.8950004577636719,-2.045001983642578,-3.2925004959106445,-6.104999542236328,-1.1899986267089844,4,-0.02811759909907119,1.3142745038201218,55.02999877929688,-1.9999642376052613,54.02000045776367,-2.1249657277051273,54.13000106811523,-0.02811759909907119
7890,2021-06-14,54.16999816894531,54.52999877929688,53.52999877929688,54.38999938964844,15131400.0,-0.010954944016862922,2.9999999999998863,0.5238147138964666,58.515267111992166,64.60569698199839,-0.46959721938102916,-0.9366271726579782,-1.859468475597751,-4.973536267999393,9.160377977737621,1.2400016784667898,0.42925873642579404,0.766498374938962,-0.7441272502264553,2.2771240001043793,0.011185562356253342,1.5218111875216707,-2.4199913722420234,35.16480752543456,-28.234150011613288,0.7553128125827082,6,-0.2949981689453125,-1.4449996948242188,-2.5474987030029297,-5.504997253417969,-0.28999710083008523,0,-0.015691314433316395,1.1891889105399358,54.77000045776367,1.3142745038201218,55.02999877929688,-1.9999642376052613,54.02000045776367,-0.015691314433316395
7891,2021-06-15,53.790000915527344,54.31999969482422,53.72999954223633,54.22999954223633,12542600.0,-0.007014902460081962,-1.1071382347531693,1.999982660563185,54.918027020245184,63.544575042077156,0.10484365421153541,-0.5161479807853837,-1.4654863482963663,-4.5015786741282255,8.675436820366588,0.5900001525878906,0.5346202935760402,0.34400100708008097,-1.1595299977973426,1.8475320119575045,-0.40776449535862724,1.0957665095187892,-1.6799949510822714,14.28583405644881,-44.16575310058457,0.7517655024387104,6,0.19499778747558594,-1.06500244140625,-1.8000011444091797,-4.875,0.75,1,0.005577230562454627,2.9999999999998863,54.16999816894531,1.1891889105399358,54.77000045776367,1.3142745038201218,55.02999877929688,0.005577230562454627
7892,2021-06-16,53.47000122070313,53.91999816894531,53.13000106811523,53.849998474121094,15477900.0,-0.005949055389062763,2.038470003081149,0.8636328169026134,55.83334856563396,63.07629427260649,0.5641181132208075,-0.16192022552088758,-1.1226814217447796,-4.0851169889242485,8.159317202518789,0.7899971008300852,0.6272739543339014,-0.002998733520499286,-1.486778860901893,1.4807813938608945,-0.7448887972111962,0.7388913301701976,-1.0359960052904569,15.315340084095864,-39.15754378820829,0.7418900636906985,6,0.769998550415032,-0.7450027465820384,-1.25000190734864,-4.32500076293946,1.759998321533196,2,0.0033663792980440643,-1.1071382347531693,53.790000915527344,2.9999999999998863,54.16999816894531,1.1891889105399358,54.77000045776367,0.0033663792980440643
7893,2021-06-17,53.13000106811523,53.54999923706055,53.0099983215332,53.40999984741211,18288400.0,-0.006358708524888845,-1.0769095337304497,0.7368442186841532,52.04681145658192,61.862474144660766,0.9753311530154178,0.24249345238123254,-0.7549748690566958,-3.6538040609465554,8.581646362428803,0.5400009155273438,0.7394939947867982,-0.3759988784790096,-1.7937419516288386,1.0417441946708195,-1.0848704150539206,0.3328726580959014,-0.4043965268317109,5.1283221690951075,-48.52234074630288,0.7088715365749133,6,1.0499973297119212,-0.4050025939941335,-0.9100017547607351,-3.9850006103515554,2.340000152587905,3,0.010728396073123703,2.038470003081149,53.47000122070313,-1.1071382347531693,53.790000915527344,2.9999999999998863,54.16999816894531,0.010728396073123703
7894,2021-06-18,52.06999969482422,52.84000015258789,51.88000106811523,52.81000137329102,35758300.0,-0.019951088875982403,1.4000000000000177,2.6428746594005035,43.27389747933453,59.9366765736233,1.9241417517397252,1.3081316925171222,0.31647355243856623,-2.5113991801065367,8.404721006325074,1.25,0.7096145866314174,-1.3970003128051758,-2.929031447459728,0.13503082184937654,-2.1630158801324555,-0.6309847454778961,3.279998779296875,7.169765691015242,-47.805938149057845,0.7660155673272764,6,1.5450000762939453,0.654998779296875,0.14999961853027344,-2.924999237060547,3.2099990844726634,4,0.019012899640274306,-1.0769095337304497,53.13000106811523,2.038470003081149,53.47000122070313,-1.1071382347531693,53.790000915527344,0.019012899640274306
7895,2021-06-21,53.18000030517578,53.40999984741211,52.290000915527344,52.36999893188477,17682200.0,0.02131746911575072,-1.3092823237467506,-1.0945939676369865,54.000007629390325,58.99799393973408,0.7801775960698407,0.2710995564076768,-0.7747485279361541,-3.5387306912465917,7.994176526949917,1.3400001525878906,0.7126517327984203,-0.3244997024536147,-1.7846866107987154,1.135687205891486,-1.0545931566261615,0.4055937517189321,2.100598220825198,53.278687243113744,-6.341101276778012,0.7300934541725488,6,0.4349994659423828,-0.4550018310546875,-0.9600009918212891,-4.034999847412109,1.5900001525878906,0,0.00752165332048671,1.4000000000000177,52.06999969482422,-1.0769095337304497,53.13000106811523,2.038470003081149,53.47000122070313,0.00752165332048671
7896,2021-06-22,53.2599983215332,53.36000061035156,52.81000137329102,53.29999923706055,16451200.0,0.0015042876250159765,5.874833110814331,-0.04938376260378592,52.225513073824565,57.3188499330921,0.6300477471243511,0.1906368705094934,-0.8178875240396906,-3.5290069675215108,8.348908083011045,0.5499992370605398,0.6402661582248896,-0.23800163269042685,-1.701488331156348,1.2254850657754943,-0.969744981923391,0.4937417165425373,1.9525882553100615,67.64702032451163,6.0780461370621595,0.7317433492329615,6,0.35500144958496094,-0.5349998474121094,-1.039999008178711,-4.114997863769531,1.8100013732910156,1,0.01164105831996154,-1.3092823237467506,53.18000030517578,1.4000000000000177,52.06999969482422,-1.0769095337304497,53.13000106811523,0.01164105831996154
7897,2021-06-23,52.7599983215332,53.290000915527344,52.59000015258789,53.27000045776367,14749800.0,-0.00938790866987027,1.5454431960049937,12.749761586877742,45.8515021969217,54.48317702096954,1.042109402440687,0.6823012606283498,-0.28898001213736535,-2.9291468239922978,8.791284639231566,0.7000007629394531,0.5732765461703622,-0.7105014801025362,-2.2091110833759515,0.7881081231708791,-1.4598062817392403,0.03880332153416788,2.3859365451355004,52.69450408881193,-6.251869106775651,0.7493048016367067,6,0.8550014495849609,-0.034999847412109375,-0.44499874114990234,-3.6149978637695312,2.6100006103515696,2,0.033737730299882474,5.874833110814331,53.2599983215332,-1.3092823237467506,53.18000030517578,1.4000000000000177,52.06999969482422,0.033737730299882474
7898,2021-06-24,52.77999877929688,53.04999923706055,52.61000061035156,52.93999862670898,13974300.0,0.0003790837452608553,1.3157757365858556,0.3137238769129226,39.51219028077413,50.686284979410935,0.7480474336651426,0.6873003269947233,-0.2698955140247108,-2.8612500937200096,8.991747052854773,0.4399986267089844,0.47018422171699115,-0.6840009689330984,-2.1939317779886096,0.8259298401224129,-1.4389663734608575,0.07096443559466081,2.3006174114007507,58.823426747781646,4.175501633589285,0.7549654045277564,6,0.4250011444091726,-0.055000305175788355,-0.39749908447266336,-3.0749988555908274,2.670001983642571,3,0.04641911367190987,1.5454431960049937,52.7599983215332,5.874833110814331,53.2599983215332,-1.3092823237467506,53.18000030517578,0.04641911367190987
7899,2021-06-25,53.06000137329102,53.20000076293945,52.6500015258789,52.77000045776367,16682700.0,0.005305089057788592,-1.07547359935507,-1.8125074505879077,43.152894582585496,48.97935469836575,0.2234733039696266,0.4409309698203785,-0.5154579038692191,-3.0577008274639965,8.939583249155614,0.549999237060554,0.35180148678442436,-0.41099853515624574,-1.911579433374925,1.0895823630624335,-1.1612889842655818,0.33929191395309033,1.9566025149549588,68.75010643696781,15.928237326608766,0.7502904491093388,6,0.03999900817870383,-0.335002899169929,-0.547501564025886,-2.8900012969970774,3.1899986267089773,4,0.04542027487819178,1.3157757365858556,52.77999877929688,1.5454431960049937,52.7599983215332,5.874833110814331,53.2599983215332,0.04542027487819178
7900,2021-06-28,52.959999084472656,53.290000915527344,52.91999816894531,53.15999984741211,14008700.0,-0.0018847019643822849,-1.6428522772169316,-0.6896556260029822,40.51862554708748,47.37942120134824,0.14950970323378954,0.5751466593708159,-0.4188633473873935,-2.8729219009882456,8.844283891693442,0.37000274658203125,0.1013156378707265,-0.514000701904294,-2.01000816785276,0.9820067640441721,-1.262004434878527,0.23400303106993903,1.993872747370709,48.05178076898306,-0.6946305072771182,0.7480037329742325,6,-0.05999946594238281,0.6550006866455078,-0.8400001525878906,-2.029998779296875,2.729999542236321,0,0.04380664152058911,-1.07547359935507,53.06000137329102,1.3157757365858556,52.77999877929688,1.5454431960049937,52.7599983215332,0.04380664152058911
7901,2021-06-29,52.90999984741211,53.18999862670898,52.77000045776367,52.88999938964844,10926100.0,-0.0009440943716935157,-2.2307760024648426,-0.10000190734135689,40.91652619092219,45.72199649304692,0.06878714867885094,0.6830039735662794,-0.37453496968450395,-2.7612074730251948,8.451828796557393,0.4199981689453054,-0.16237278668029376,-0.5784999847412138,-2.0449856192072886,0.887985649724861,-1.3117428019742547,0.1547428324918272,1.9823945691566962,45.71419229323001,0.509977571946564,0.7332428172330376,6,-0.19499969482421875,0.7049999237060547,-0.9900007247924805,-1.7450008392333984,2.8499984741210938,1,0.03515404679107248,-1.6428522772169316,52.959999084472656,-1.07547359935507,53.06000137329102,1.3157757365858556,52.77999877929688,0.03515404679107248
7902,2021-06-30,53.0,53.06999969482422,52.61999893188477,52.95000076293945,15826400.0,0.0017010045898213644,3.736884373682339,2.499904634751097,30.443180882716135,43.32159309595073,-0.10604572227433806,0.6283711589610661,-0.4351049751699563,-2.801595306082973,8.06829921164091,0.450000762939446,-0.2996431955483203,-0.4904998779296861,-1.95405679919741,0.9730570433380379,-1.222278338563548,0.2412785827041759,1.8321465495997344,57.35282567963289,17.921996644011962,0.7317784606338626,6,-0.3549995422363281,0.6149997711181641,-0.9725008010864258,-1.8150005340576172,2.5900001525878906,2,0.03905659801555128,-2.2307760024648426,52.90999984741211,-1.6428522772169316,52.959999084472656,-1.07547359935507,53.06000137329102,0.03905659801555128
7903,2021-07-01,53.43999862670898,53.599998474121094,53.0,53.04999923706055,15074800.0,0.00830186088130147,-1.4489840404826781,7.800106813153135,37.61637662195584,42.6929796673531,-0.5559063206450361,0.20768379819683247,-0.8444671356896407,-3.2026510653828453,8.055005478113845,0.5999984741210938,-0.38967748700812166,-0.05600109100342365,-1.5178442233521636,1.4058420413453163,-0.7869226571777972,0.6749204751709499,1.3331050132610684,83.67347733173395,45.251457918744684,0.7309215661743708,7,-0.4949989318847585,0.1750011444091868,-1.412499427795403,-2.209999084472649,2.030002593994155,3,0.036115276099786264,3.736884373682339,53.0,-2.2307760024648426,52.90999984741211,-1.6428522772169316,52.959999084472656,0.036115276099786264
7904,2021-07-02,53.540000915527344,53.61999893188477,52.84000015258789,53.18999862670898,15066000.0,0.001871300362803252,2.058828809286891,0.8974431707031137,43.5318593622958,41.52985208212037,-0.47546001370751156,0.06950292140086844,-0.8981769495087306,-3.255708099169439,8.719568556756963,0.7799987792968821,-0.46477007166934214,0.07050113677978231,-1.3665349634486716,1.5075372370082363,-0.6480169133344447,0.7890191868940093,1.1752406730056038,92.0001983642571,50.96992417918468,0.7185180501142271,7,-0.4350013732910156,0.07499885559082031,-1.5125017166137695,-2.3100013732910156,2.0699996948242188,4,0.03567425877383923,-1.4489840404826781,53.43999862670898,3.736884373682339,53.0,-2.2307760024648426,52.90999984741211,0.03567425877383923
7905,2021-07-06,52.97999954223633,53.36000061035156,52.34000015258789,53.22000122070313,19394500.0,-0.010459495026429955,2.9230752301654257,-0.6857145971161142,41.98019532734216,40.39148344362233,0.05943833200829829,0.5854895351257667,-0.3106534582819478,-2.631422673422179,9.347519655136468,1.2000007629394531,-0.5102930680653088,-0.4425003051757841,-1.8789855911225288,0.9939849807709606,-1.1607429481491565,0.2757423377975883,1.678537235888264,49.99999999999972,5.35595178677459,0.7182426429733709,7,0.0,0.6350002288818359,-0.9525003433227539,-1.75,2.8800010681152344,1,0.061721413477113796,2.058828809286891,53.540000915527344,-1.4489840404826781,53.43999862670898,3.736884373682339,53.0,0.061721413477113796
7906,2021-07-07,53.2599983215332,53.29999923706055,52.66999816894531,53.06999969482422,14411600.0,0.005284990217367946,3.6666666666666665,-0.7916554080902571,47.90416517238826,40.619557107563054,-0.24648050565521373,0.2497766076024135,-0.5506048094587754,-2.85028542962565,10.00940601115929,0.6300010681152344,-0.4010867959757576,-0.11900138854980469,-1.5174652765870817,1.2794624994874724,-0.8182333325684468,0.5802305554688374,1.3429677423912025,71.87492549412258,22.5493649935066,0.6992319440186392,7,-0.279998779296875,0.35500144958496094,-1.232499122619629,-2.029998779296875,3.1300010681152344,2,0.045625241865494326,2.9230752301654257,52.97999954223633,2.058828809286891,53.540000915527344,-1.4489840404826781,53.43999862670898,0.045625241865494326
7907,2021-07-08,53.2599983215332,53.72000122070313,52.90999984741211,53.15999984741211,15691800.0,0.0,-1.7000114441209244,0.5263115626317586,51.391831820253714,41.939517278616336,-0.18785137573326693,0.20018329448446082,-0.5010274366703484,-2.783898253803187,10.46850626042569,0.8100013732910227,-0.4565922151520496,-0.08100128173828125,-1.4470543845653552,1.2850518210887927,-0.7640278331518147,0.6020252696752522,1.2885084424750204,66.66648238191691,11.26487700636217,0.6830265514135354,7,-0.2299976348876953,0.35500144958496094,-1.232499122619629,-2.029998779296875,3.210002899169929,3,0.046939543349351576,3.6666666666666665,53.2599983215332,2.9230752301654257,52.97999954223633,2.058828809286891,53.540000915527344,0.046939543349351576
7908,2021-07-09,53.7400016784668,53.93000030517578,53.290000915527344,53.36000061035156,14673400.0,0.009012455352247484,-1.4615339471078017,3.800068665598535,70.41563332714644,44.96871047245644,-0.5781569353311085,-0.40203095156075364,-0.9164717564660876,-3.181594845667277,10.192716675735817,0.6700019836425781,-0.4923161876087505,0.4635019302368164,-0.6685441858193357,1.5955480462929685,-0.10252112779126321,1.029524988264896,0.7551349716235691,88.05040198268271,25.451131310271514,0.5660230580280763,7,-0.6050014495849609,-0.1250019073486328,-1.7125024795532227,-2.5100021362304688,2.5399971008300852,4,0.034424979835130376,-1.7000114441209244,53.2599983215332,3.6666666666666665,53.2599983215332,2.9230752301654257,52.97999954223633,0.034424979835130376
7909,2021-07-12,53.22999954223633,54.040000915527344,53.13000106811523,54.040000915527344,14000600.0,-0.00949017715484779,1.24690939402932,-2.131576569793706,50.7163195374282,46.101787582494296,-0.04638221000550402,-0.014037041713621079,-0.35778900817922477,-2.587264555506877,9.71907632909916,0.9099998474121165,-0.4474095117554526,0.030499839782713423,-0.8568733032290439,0.9178729827944707,-0.4131867317231652,0.47418641128859207,1.2128343962145323,52.352881778096915,-10.953409350636164,0.4436865715058779,7,-0.03999900817871094,0.38500022888183594,-0.6674995422363281,-1.6900005340576172,2.779998779296875,0,0.042081564864366205,-1.4615339471078017,53.7400016784668,-1.7000114441209244,53.2599983215332,3.6666666666666665,53.2599983215332,0.042081564864366205
7910,2021-07-13,53.31999969482422,53.58000183105469,53.20000076293945,53.34000015258789,9927400.0,0.001690778759381395,-1.9231040098595888,0.024691881301892746,50.85715967289622,47.20630241382474,-0.08934117553545917,-0.180222087834494,-0.3793282183002873,-2.5929941374154595,10.352901576759955,0.3800010681152344,-0.35166589844001805,0.16299991607665731,-0.6015881471252271,0.9275879792785418,-0.2192941155242849,0.5452939476775995,1.0715775862199308,47.445271733985265,-14.679425635726396,0.38229403160094044,7,-0.12999916076660156,0.2950000762939453,-0.6100006103515625,-1.4250011444091797,1.8300018310546804,1,0.04294825447550843,1.24690939402932,53.22999954223633,-1.4615339471078017,53.7400016784668,-1.7000114441209244,53.2599983215332,0.04294825447550843
7911,2021-07-14,54.09000015258789,54.20000076293945,53.34000015258789,53.5,17113700.0,0.01444111894543787,1.1234546970146513,-29.49933244325768,67.63922589209999,51.33919630375628,-0.7536057253050643,-0.976669326290093,-1.0788905500503319,-3.2628526622038265,10.942154222633855,0.8800010681152344,-0.2785361261685182,0.9180004119873075,0.09183296538555652,1.7441678585890585,0.5049166886864285,1.3310841352881866,0.2513456041976809,91.47282695480918,26.992208249018674,0.41308372330087584,7,-0.8199996948242188,-0.47500038146972656,-1.2450008392333984,-2.0600013732910156,3.1800003051757812,2,0.03272324741672206,-1.9231040098595888,53.31999969482422,1.24690939402932,53.22999954223633,-1.4615339471078017,53.7400016784668,0.03272324741672206
7912,2021-07-15,53.6500015258789,53.86999893188477,53.2400016784668,53.84000015258789,14952400.0,-0.008134565085371692,4.040054932478599,-0.3220314874082815,60.38186939746116,53.86869550103465,-0.23658776922188451,-0.550730331867122,-0.5572849240511104,-2.720262225206035,11.064857399845494,0.8499984741210938,-0.1828766434387532,0.46900177001952414,-0.37457281792332253,1.3125763579623708,0.04721447604810436,0.8907890639909439,0.6421173371332642,48.59818748351091,-15.912380544361469,0.42178729397142184,7,-0.38000106811522727,-0.03500175476073508,-0.805002212524407,-1.38000297546386,4.569999694824233,3,0.05107172014613748,1.1234546970146513,54.09000015258789,-1.9231040098595888,53.31999969482422,1.24690939402932,53.22999954223633,0.05107172014613748
7913,2021-07-16,53.70000076293945,54.40999984741211,53.6500015258789,53.88000106811523,14144900.0,0.000931952202022579,-4.428583106266805,0.94737687473641,58.08078667401334,55.48524298011439,-0.2747165196338486,-0.585875236110283,-0.5369535975859563,-2.6676147167575195,11.315050342679193,0.7599983215332102,-0.07853318352789529,0.4905010223388686,-0.38377487080777684,1.364776915485514,0.053363075765545886,0.9276389689121913,-1.8199996948242259,44.53126862646956,-18.639854944472454,0.43713794657332383,7,-0.3250007629394531,-0.08500099182128906,-0.8550014495849609,-1.430002212524414,4.840000152587891,4,0.05158287557558783,4.040054932478599,53.6500015258789,1.1234546970146513,54.09000015258789,-1.9231040098595888,53.31999969482422,0.05158287557558783
7914,2021-07-19,53.06000137329102,53.70000076293945,52.72999954223633,53.66999816894531,19925300.0,-0.01191805177943539,1.8955174593052717,3.388865341414921,51.11113560050497,56.4997918993547,0.32411917508875376,0.1392340455503529,0.12515797269528406,-1.9313205546020171,10.403892007792784,0.970001220703125,0.06849109323496094,-0.19899845123290305,-0.8956953714723781,0.497698469006572,-0.5473469113526406,0.14935000888683447,-1.1294003295898563,19.64296256601965,-43.563549551718836,0.3483484601197367,7,0.4799976348876882,0.5549983978271413,0.10499954223632102,-0.4700012207031321,6.259998321533196,0,0.06068596537252868,-4.428583106266805,53.70000076293945,4.040054932478599,53.6500015258789,1.1234546970146513,54.09000015258789,0.06068596537252868
7915,2021-07-20,53.58000183105469,53.93000030517578,53.18999862670898,53.27999877929688,17250200.0,0.009800234532700625,-2.0833187634108894,-0.4918108650653133,56.740455782944714,57.48160196719431,-0.11378632032793945,-0.36813738926730366,-0.3981475444190039,-2.3475120668050664,9.985084125662022,0.8699989318847585,0.15759152116424247,0.301001930236815,-0.4089851188359219,1.010988979309552,-0.05399159429955347,0.6559954547731834,-1.5998128112792998,50.595365143664196,-14.211451580336913,0.35499352453636895,7,-0.01000213623046875,-0.3750019073486328,-0.2800025939941406,-0.8550033569335938,5.769996643066406,1,0.045352676510550305,1.8955174593052717,53.06000137329102,-4.428583106266805,53.70000076293945,4.040054932478599,53.6500015258789,0.045352676510550305
7916,2021-07-21,53.88000106811523,53.9000015258789,53.41999816894531,53.81999969482422,14068600.0,0.005599089712734262,8.599847415602976,0.20000254310562166,58.494212048395006,58.27075532587668,-0.353794610708448,-0.6527740530191934,-0.6893297131949083,-2.5305253174249174,9.543643345173676,0.48000335693358664,0.20611883559509891,0.5700010299682532,-0.18894683171525628,1.3289488916517627,0.19052709912649846,0.9494749608100079,-1.8512158317871084,68.45245934396259,2.5911145371435538,0.3794739308417535,7,-0.3100013732910085,-0.7350006103515554,-0.5800018310546804,-1.1550025939941335,5.319999694824226,2,0.023570906321217944,-2.0833187634108894,53.58000183105469,1.8955174593052717,53.06000137329102,-4.428583106266805,53.70000076293945,0.023570906321217944
7917,2021-07-22,54.540000915527344,54.54999923706055,53.77999877929688,53.90999984741211,15729800.0,0.012249440132299672,1.369240520443893,10.499777481087136,60.185196304833624,57.134040101175245,-0.9086902434027309,-1.2359509787507719,-1.322022997569789,-3.085279140617871,9.119865495179146,0.7700004577636648,0.33021583464268645,1.141000747680664,0.24798826731423418,2.034013228047094,0.6944945074974456,1.5875069878638826,-2.463591386977548,99.45064158188396,34.36179868874855,0.446506240183216,7,-0.9000015258789062,-1.3250007629394531,-1.185002326965332,-1.81500244140625,4.479999542236328,3,0.050054996267136165,8.599847415602976,53.88000106811523,-2.0833187634108894,53.58000183105469,1.8955174593052717,53.06000137329102,0.050054996267136165
7918,2021-07-23,55.22999954223633,55.34000015258789,54.5099983215332,54.88999938964844,13042500.0,0.012651239734624564,1.964284984434711,0.5396818668975665,64.10682932514266,58.6218745220324,-1.5255317091421787,-1.8266435857108547,-1.9364814635657837,-3.658564133386669,8.957675354977782,0.8300018310546875,0.4232652924055529,1.7084993362426744,0.5425563538869156,2.874442318598433,1.125527845064795,2.2914708274205537,-3.0546464253460996,95.78541821349438,32.69201684964949,0.5829714911778788,7,-1.1949996948242188,-1.6199989318847656,-1.7475004196166992,-2.5050010681152344,3.900001525878899,4,0.05413727509051025,1.369240520443893,54.540000915527344,8.599847415602976,53.88000106811523,-2.0833187634108894,53.58000183105469,0.05413727509051025
7919,2021-07-26,55.47000122070313,55.6500015258789,55.13000106811523,55.13000106811523,10097400.0,0.004345494848017717,-2.058824849375496,1.0000000000000417,71.95767907709929,60.966376678054964,-1.5805900365470436,-1.9782632872884705,-2.125288519453143,-3.7730445017416443,9.076062427374861,0.5200004577636719,0.5114737849471567,1.8280010223388743,0.3952613207433018,3.260740723934447,1.1116311715410916,2.544370873136657,-3.1047692816710466,92.68292304710273,26.779398888366686,0.7163698507977849,7,-1.280000686645515,-1.704999923706069,-2.017502784729011,-2.7450027465820384,3.5499992370605398,0,0.05534522493715732,1.964284984434711,55.22999954223633,1.369240520443893,54.540000915527344,8.599847415602976,53.88000106811523,0.05534522493715732
7920,2021-07-27,55.27999877929688,55.40999984741211,54.790000915527344,55.38000106811523,14738700.0,-0.0034253188610952057,6.749994039529838,-0.2941242468780664,68.10034421113443,61.01761204683657,-1.2106347802319917,-1.6923059887011291,-1.8984613209522294,-3.448250018120717,9.150479480201314,0.6800003051757884,0.4705600546127755,1.5219985961914162,-0.04740111486793097,3.0913983072507634,0.7372987406617426,2.30669845172109,-2.6519852733170524,83.40797356059602,17.50549835878175,0.7846998555296726,7,-1.089998245239265,-1.309997558593757,-2.109999656677253,-2.5550003051757884,3.7600021362304616,1,0.07308250732162413,-2.058824849375496,55.47000122070313,1.964284984434711,55.22999954223633,1.369240520443893,54.540000915527344,0.07308250732162413
7921,2021-07-28,54.77000045776367,55.52000045776367,54.40999984741211,55.459999084472656,18835700.0,-0.009225729609173117,1.7407376010775324,6.899828342552954,62.39738220485597,61.241557914324886,-0.6638449557907222,-1.0917931555318887,-1.3580946440405057,-2.832041293711164,8.89474890321662,1.1100006103515625,0.562352588495088,0.9190002441406264,-0.6592321632092393,2.497232651490492,0.12988404046569713,1.7081164478155557,-1.9002279101919157,52.94118847024747,-12.333219748333462,0.7891162036749318,7,-0.5799999237060547,-0.7749996185302734,-1.600001335144043,-2.045001983642578,4.75999832153321,2,0.08362238411681822,6.749994039529838,55.27999877929688,-2.058824849375496,55.47000122070313,1.964284984434711,55.22999954223633,0.08362238411681822
7922,2021-07-29,55.06999969482422,55.349998474121094,54.9000015258789,55.0,10680200.0,0.005477437183735168,-2.3333521715786163,-0.10144903499024209,61.25209856764889,61.59392590250662,-0.828343963667777,-1.2951656290023834,-1.6232910535746754,-3.0431259585697035,8.466110099074596,0.5799980163574219,0.6652444978766354,1.115499496459961,-0.49883736983321825,2.72983636275314,0.3083310633133749,1.922667929606547,-1.9778088289878895,53.225722099680674,-8.788968842976494,0.8071684331465891,7,-0.8799991607666016,-1.0749988555908203,-1.9000005722045898,-2.345001220703125,4.349998474121094,3,0.07499548013441149,1.7407376010775324,54.77000045776367,6.749994039529838,55.27999877929688,-2.058824849375496,55.47000122070313,0.07499548013441149
7923,2021-07-30,55.36999893188477,55.4900016784668,55.0099983215332,55.08000183105469,13438800.0,0.005447598306210777,-1.2325523628718185,4.142833787466041,68.771934521021,63.55623689367506,-0.9683770970547272,-1.5211506481948547,-1.8694544726614026,-3.2576309977710167,8.785962301880614,0.48000335693359375,0.646422091560197,1.3189987182617244,-0.3935909765609935,3.0315884130844424,0.4627038708503619,2.175293565673087,-2.073183213245038,77.41917621108885,13.596473908360096,0.8562948474113593,7,-0.9499988555908345,-1.3749980926513743,-2.199999809265144,-2.645000457763679,3.5100021362304545,4,0.06592020220858363,-2.3333521715786163,55.06999969482422,1.7407376010775324,54.77000045776367,6.749994039529838,55.27999877929688,0.06592020220858363
7924,2021-08-02,55.45000076293945,55.93999862670898,55.2599983215332,55.599998474121094,12468800.0,0.0014448588152060626,-1.5660263284797877,-0.5172386577392962,68.71706135496198,64.88697084612143,-0.752878066979541,-1.5291221767558625,-1.9058312010055474,-3.257192354092254,9.10819920802556,0.6800003051757741,0.6970333865455487,1.3035005569457994,-0.4997277604332666,3.1067288743248653,0.4018863982562664,2.2051147156353323,-1.9649301797205823,67.97397028024366,1.993725654879924,0.901614158689533,8,-0.7700023651123047,-1.3100013732910156,-2.485001564025879,-2.7250022888183594,3.229999542236328,0,0.06636610017209121,-1.2325523628718185,55.36999893188477,-2.3333521715786163,55.06999969482422,1.7407376010775324,54.77000045776367,0.06636610017209121
7925,2021-08-03,56.25,56.41999816894531,55.27000045776367,55.540000915527344,17357400.0,0.01442739812539795,1.1904813805631245,-4.733399455761552,68.88112610981392,66.04107240850131,-1.2676114740177198,-2.183531052929929,-2.638469951379328,-3.9794257313442074,9.066440092412222,1.1499977111816406,0.7886995458956108,1.939999771118167,-0.005283115466660604,3.8852826577029944,0.9673583278257496,2.912641214410584,-2.5194366124321164,91.54237259185173,27.59761648386271,0.9726414432924142,8,-1.1500015258789062,-1.8700008392333984,-3.33750057220459,-3.5250015258789062,2.3499984741210938,1,0.04924445258246535,-1.5660263284797877,55.45000076293945,-1.2325523628718185,55.36999893188477,-2.3333521715786163,55.06999969482422,0.04924445258246535
7926,2021-08-04,55.68999862670898,56.36999893188477,55.47000122070313,56.36999893188477,11662400.0,-0.009955579969618156,1.6470509037462,-0.9577481436907175,67.46572814665154,66.85002039092552,-0.4736732608451817,-1.5095408486317936,-2.047174903711941,-3.3444447348266735,9.022424262301602,0.8999977111816406,0.9653135860394357,1.2584983825683551,-0.7140096477215394,3.2310064128582496,0.2722443674234043,2.244752397713306,-1.636703065375805,51.97360825984144,-13.337679270468243,0.9862540151449488,8,-0.27499961853026633,-1.3099994659423757,-2.4324989318847585,-2.9650001525878835,2.2000007629394602,2,0.06015446887103537,1.1904813805631245,56.25,-1.5660263284797877,55.45000076293945,-1.2325523628718185,55.36999893188477,0.06015446887103537
7927,2021-08-05,55.7599983215332,55.97999954223633,55.5,55.52000045776367,10785200.0,0.0012569527123431623,-2.42858310626703,-0.3529378765609324,67.57676914704415,67.23556926002568,-0.393832843403807,-1.4573634625957155,-2.0818433440756223,-3.3477171738525158,9.570098058565058,0.4799995422363281,1.0880300860254337,1.203498077392581,-0.7732740417511579,3.18027019653632,0.2151120178207151,2.191884136964447,-1.422698447286571,53.19149511799861,-14.139086955116866,0.9883860595718679,8,-0.3449993133544922,-1.3799991607666016,-2.594998359680176,-3.0349998474121094,2.3400001525878906,3,0.06761120106253293,1.6470509037462,55.68999862670898,1.1904813805631245,56.25,-1.5660263284797877,55.45000076293945,0.06761120106253293
7928,2021-08-06,55.59000015258789,55.95000076293945,55.1500015258789,55.47000122070313,18386100.0,-0.003048747741437152,-1.1052657996576596,0.4999999999999704,73.46937908894529,67.40353592800858,-0.18707080165026468,-1.203358553690535,-1.8648656426847907,-3.115454283755575,10.232593489193723,0.799999237060554,1.1863529835391518,0.9409999847412109,-1.0479992604580133,2.929999229940435,-0.05349963785840117,1.935499607340823,-1.002776482977417,34.64565273547594,-37.117729333842966,0.9944996225996131,8,-0.1750011444091797,-1.210000991821289,-2.4600000381469727,-2.865001678466797,2.279998779296882,4,0.06889724781155859,-2.42858310626703,55.7599983215332,1.6470509037462,55.68999862670898,1.1904813805631245,56.25,0.06889724781155859
7929,2021-08-09,55.47000122070313,56.06999969482422,55.4000015258789,55.81999969482422,8707200.0,-0.00215864240970276,-1.7346983261969136,-2.9166799122612956,68.93787774310486,67.49659520933862,-0.07495409343913195,-0.9559520591647797,-1.6986352853392575,-2.9292645077266357,10.780234838371408,0.6699981689453196,1.2294682214368962,0.7090009689331112,-1.1939695657281106,2.611971503594333,-0.24248429839749974,1.660486236263722,-0.6628446111724813,25.196892965920924,-47.20987787005775,0.9514852673306102,8,-0.05500221252442117,-1.0900020599365305,-2.1900014877319407,-2.7450027465820384,2.0900001525878906,0,0.06147466688966596,-1.1052657996576596,55.59000015258789,-2.42858310626703,55.7599983215332,1.6470509037462,55.68999862670898,0.06147466688966596
7930,2021-08-10,55.61000061035156,55.66999816894531,55.25,55.5,10441900.0,0.002523875726834879,2.652225834273204,-0.314288828337881,67.90890530780197,68.10898666522151,-0.18240140444896724,-0.965073679194532,-1.7891786023429077,-2.991687365933821,11.271139627477023,0.4199981689453125,1.1916398172672302,0.7345003128051744,-1.0767669875935226,2.5457676132038713,-0.17113333739417413,1.6401339630045229,-0.6093030136911537,37.70492315870126,-33.74788146453545,0.9056336501993487,8,0.049999237060546875,-1.230001449584961,-2.2500009536743164,-2.8850021362304688,1.720001220703125,1,0.05520589212604232,-1.7346983261969136,55.47000122070313,-1.1052657996576596,55.59000015258789,-2.42858310626703,55.7599983215332,0.05520589212604232
7931,2021-08-11,55.86000061035156,56.0099983215332,55.599998474121094,55.88999938964844,12604500.0,0.004495594268226988,2.0370736669586593,-0.27271466222777085,64.93212943048786,68.51787898331473,-0.29225905717769507,-1.1338012431541813,-1.9767711292404044,-3.164743616062367,12.153147347101593,0.4099998474121094,1.0908196587964625,0.8960002899169908,-0.9265981539626296,2.718598733796611,-0.015298932022822953,1.8072995118568045,-0.6889869450169641,77.17396712719571,8.880067976182232,0.9112992219398117,8,-0.1450023651123047,-1.31500244140625,-2.5625009536743164,-3.1350021362304688,0.9899978637695312,2,0.04905116064860504,2.652225834273204,55.61000061035156,-1.7346983261969136,55.47000122070313,-1.1052657996576596,55.59000015258789,0.04905116064860504
7932,2021-08-12,56.38999938964844,56.45000076293945,55.65999984741211,55.849998474121094,11209700.0,0.009487983772034969,1.393928885189809,-18.000762970498474,63.615027047646976,67.94488926405096,-0.6876373011054255,-1.5262530140778168,-2.4478779945026616,-3.635012211736907,13.387149672303922,0.7900009155273438,1.0452733430552001,1.288999176025392,-0.5296388490614561,3.10763720111224,0.37968016348196443,2.1983181885688197,-1.1399993896484375,95.38450703812062,29.305363471210256,0.9093190125434243,8,-0.5899982452392578,-1.7999992370605469,-3.0924997329711914,-3.6650009155273438,-0.5,3,0.026600461362575434,2.0370736669586593,55.86000061035156,2.652225834273204,55.61000061035156,-1.7346983261969136,55.47000122070313,0.026600461362575434
7933,2021-08-13,56.47000122070313,56.61999893188477,56.2599983215332,56.38999938964844,10841700.0,0.0014187237439371447,-1.1176259396387718,0.14815128781136963,62.195126489825874,67.22022983459138,-0.6651413304209441,-1.4631073595568367,-2.4787721789153423,-3.6495817720553987,14.066627996180584,0.3600006103515696,1.0767609713484134,1.2305009841918988,-0.5605927383936873,3.021594706777485,0.33495412289910576,2.126047845484692,-1.052001113891606,89.05125342139635,25.249341968823224,0.8955468612927925,8,-0.5850009918212962,-1.7950019836425852,-3.147500991821296,-3.7450027465820384,-1.210002899169929,4,0.028864834747345025,1.393928885189809,56.38999938964844,2.0370736669586593,55.86000061035156,2.652225834273204,55.61000061035156,0.028864834747345025
7934,2021-08-16,56.27999877929688,56.43000030517578,55.93000030517578,56.29999923706055,14407400.0,-0.0033646615423941206,2.571395485075135,-0.24999999999988898,62.195126489825874,66.47734098792604,-0.3855689358703458,-1.0745971152735123,-2.264713435288897,-3.3888395111290137,15.09533914020762,0.5400009155273509,1.1002098356961696,0.8794986724853615,-0.6458714943357791,2.404868839306502,0.11681358907478767,1.6421837558959353,-0.6696788604736383,75.18245126511623,13.288008762651316,0.762685083410572,8,-0.39499855041504617,-1.6049995422363352,-2.904998779296882,-3.5550003051757884,-0.7599983215332102,0,0.028251602471121462,-1.1176259396387718,56.47000122070313,1.393928885189809,56.38999938964844,2.0370736669586593,55.86000061035156,0.028251602471121462
7935,2021-08-17,56.0099983215332,56.02000045776367,55.63000106811523,55.86999893188477,11987500.0,-0.004797449602344406,3.8748807934389595,-6.999809269504325,66.0621459546426,66.32138741103616,-0.17119601099784632,-0.6463519850643564,-1.968462378018593,-3.062682805453008,16.292879141650374,0.6499977111816548,1.0486888053170134,0.4879983901977525,-0.7946068653341953,1.7706036457297003,-0.15330423756822142,1.1293010179637264,0.6100006103515696,40.19604543227578,-21.887801592221045,0.6413026277659728,8,-0.12499809265136719,-1.3349990844726562,-2.6074981689453125,-3.2849998474121094,0.6800003051757741,1,0.027673685024230954,2.571395485075135,56.27999877929688,-1.1176259396387718,56.47000122070313,1.393928885189809,56.38999938964844,0.027673685024230954
7936,2021-08-18,55.1500015258789,56.13999938964844,55.02999877929688,55.790000915527344,17111700.0,-0.015354344249706497,-1.5227146622277954,-4.571444141689656,50.904998463763725,64.46896844622724,0.6751456067628752,0.3306194862215648,-1.098437047158427,-2.1838528402745467,17.239361320552167,1.1100006103515554,0.9708495408413995,-0.4354984283447365,-1.4793465354562159,0.6083496787667428,-0.9574224819004726,0.08642562521099961,1.450197448730485,7.54734182803065,-53.35786523147017,0.5219240535557392,8,0.6749973297119283,-0.47500228881835227,-1.7475013732910085,-2.4250030517578054,1.579998016357429,2,0.039528562916772314,3.8748807934389595,56.0099983215332,2.571395485075135,56.27999877929688,-1.1176259396387718,56.47000122070313,0.039528562916772314
7937,2021-08-19,57.27000045776367,57.4900016784668,54.59000015258789,54.7599983215332,39881600.0,0.03844059606943029,-1.0350898796696604,-3.9218820780582737,65.22437641293612,63.55285703778176,-1.3501129940944665,-1.6594489156846564,-3.1800199133575475,-4.271701368957736,18.06498300969021,2.9000015258789062,0.8798133030190982,1.5480005264282255,0.3739370952177339,2.722063957638717,0.9609688108229761,2.135032242033475,-2.2400016784667898,92.41375500185474,32.20957780968549,0.5870317156052467,8,-1.2299995422363281,-2.1599998474121094,-3.827500343322754,-4.545001983642578,-1.0499992370605398,3,-0.007333717134371698,-1.5227146622277954,55.1500015258789,3.8748807934389595,56.0099983215332,2.571395485075135,56.27999877929688,-0.007333717134371698
7938,2021-08-20,58.22000122070313,58.34000015258789,56.849998474121094,57.25,21876500.0,0.01658810468562999,1.462814555130299,0.3864543406962529,69.4796181867249,63.61305042040622,-2.109669574342867,-2.5022526945947305,-4.112333708890148,-5.171725761819083,18.365825776356335,1.4900016784667969,0.8627811251698247,2.348501205444343,0.7525550894597757,3.9444473214289104,1.5505281474520558,3.1464742634366303,-3.6300010681152415,96.8000284830731,36.02634144232794,0.7979730579922844,8,-1.7550010681152415,-2.6850013732910227,-4.777501106262214,-5.495002746582038,-2.7000007629394602,4,-0.040020642085217606,-1.0350898796696604,57.27000045776367,-1.5227146622277954,55.1500015258789,3.8748807934389595,56.0099983215332,-0.040020642085217606
7939,2021-08-23,58.540000915527344,58.70000076293945,57.7400016784668,57.849998474121094,16225400.0,0.0054963876350868635,-1.109897296164326,0.7113418279062399,67.26999897584247,63.542060827966274,-2.1773667155195113,-2.71991449571415,-4.4021815395668895,-5.438422883120104,18.488485189001118,0.9599990844726562,0.8540615084025518,2.515000915527345,0.5368619767242464,4.493139854330444,1.5259314461257958,3.5040703849288946,-3.950000762939453,96.10706025178854,37.60504398277146,0.989069469401551,8,-1.8950004577636719,-2.825000762939453,-5.045001029968262,-5.81500244140625,-3.0600013732910156,0,-0.056030108348087526,1.462814555130299,58.22000122070313,-1.0350898796696604,57.27000045776367,-1.5227146622277954,55.1500015258789,-0.056030108348087526
7940,2021-08-24,59.31999969482422,59.43000030517578,58.43000030517578,58.4900016784668,17658300.0,0.013324201692828996,-1.1052614671715448,1.202891419725785,76.49637881922494,64.82697742671483,-2.6549554466693266,-3.353672399436377,-5.123000308185226,-6.1643534332539645,19.265804001344243,1.0,0.8577318375725866,3.0929996490478544,0.6619363906138176,5.524062907481891,1.877468019830836,4.308531278264873,-4.483399505615232,97.72726018835462,36.81320278177003,1.215531629217018,8,-2.309999465942383,-3.010000228881836,-5.742500305175781,-6.595001220703125,-4.8899993896484375,1,-0.06405932664548053,-1.109897296164326,58.540000915527344,1.462814555130299,58.22000122070313,-1.0350898796696604,57.27000045776367,-0.06405932664548053
7941,2021-08-25,59.349998474121094,60.27000045776367,59.16999816894531,59.540000915527344,18069600.0,0.0005057110494135486,-2.999986128450548,-0.22891915120484974,76.35832195738396,66.24289908335227,-2.389072800384966,-3.186320594965352,-5.0800000032733195,-6.146426509431791,20.762093930146335,1.1000022888183594,0.9251690840142146,2.893998527526854,0.19295475331873035,5.595042301734978,1.5434766404227886,4.2445204146309194,-4.145926275634764,83.80278284836982,21.006716368225412,1.3505218871040627,8,-1.9199981689453125,-2.5049991607666016,-5.962498664855957,-6.625,-4.209999084472656,2,-0.04481886968492477,-1.1052614671715448,59.31999969482422,-1.109897296164326,58.540000915527344,1.462814555130299,58.22000122070313,-0.04481886968492477
7942,2021-08-26,59.20000076293945,59.63000106811523,58.9900016784668,59.41999816894531,13729400.0,-0.002527341449672371,-1.0000119210113565,1.1578662062319307,76.58324138349482,67.84157851598216,-2.009923341460201,-2.8575576478225457,-4.846924986497889,-5.9428212397311455,22.24836430773755,0.6399993896484304,1.0054135491407408,2.5375007629394517,-0.34292231725883937,5.417923843137743,1.0972892228403026,3.977712303038601,-3.4893357385253907,68.71347736223876,2.2592252719404655,1.4402115400991464,8,-1.7700004577636719,-2.1750011444091797,-5.842500686645508,-6.475002288818359,-4.970001220703125,3,-0.04172299305525351,-2.999986128450548,59.349998474121094,-1.1052614671715448,59.31999969482422,-1.109897296164326,58.540000915527344,-0.04172299305525351
7943,2021-08-27,59.02000045776367,59.349998474121094,58.86000061035156,59.27000045776367,14795200.0,-0.003040545656351812,1.390256610655204,1.1363770352516862,75.91242339274415,69.36572261630641,-1.5982380450488947,-2.519251116636326,-4.573265222834671,-5.705564402640384,23.59292410274453,0.48999786376953125,1.1051224545526068,2.1750003814697294,-0.8208247896217955,5.170825552561254,0.677087795923967,3.672912967015492,-2.853401890014652,50.592861536976955,-20.2093689731407,1.497912585545762,8,-1.5900001525878906,-1.6800003051757812,-5.592500686645508,-6.295001983642578,-4.330001831054695,4,-0.047441531944146575,-1.0000119210113565,59.20000076293945,-2.999986128450548,59.349998474121094,-1.1052614671715448,59.31999969482422,-0.047441531944146575
7944,2021-08-30,59.13000106811523,59.22000122070313,58.79999923706055,58.97999954223633,11798600.0,0.001863785318508615,1.545452443704562,-0.6000061035155966,75.80647055829402,70.44842535004545,-1.4096957207580232,-2.465844657845075,-4.552224862216491,-5.759322944349073,24.497422036062527,0.42000198364258523,1.1933573721649822,2.1010009765624957,-0.9847621381595815,5.186764091284573,0.5581194192014607,3.643882533923531,-2.553062311364741,38.04351657008949,-35.41912846417268,1.542881557361037,8,-1.700000762939446,-1.7900009155273366,-5.307500839233391,-6.4050025939941335,-5.19000244140625,0,-0.061051928718773185,1.390256610655204,59.02000045776367,-1.0000119210113565,59.20000076293945,-2.999986128450548,59.349998474121094,-0.061051928718773185
7945,2021-08-31,59.02000045776367,59.18000030517578,58.58000183105469,59.11000061035156,19873900.0,-0.0018603180849741108,4.217388419882905,-0.5999949137887473,73.65270589525218,72.97594839798862,-0.9251100529367591,-2.2532052938468468,-4.3455438287432955,-5.596023024591325,24.863742021791168,0.5999984741210938,1.2975446298647029,1.8525003433227525,-1.3330850425138223,5.038085729159327,0.2597076504044651,3.44529303624104,-2.0737555309118676,26.035442855111363,-45.01796889084748,1.592792692918289,8,-1.5900001525878906,-1.6800003051757812,-5.042499542236328,-6.145000457763672,-4.0,1,-0.05997968295613054,1.545452443704562,59.13000106811523,1.390256610655204,59.02000045776367,-1.0000119210113565,59.20000076293945,-0.05997968295613054
7946,2021-09-01,59.040000915527344,59.13999938964844,58.65999984741211,59.02000045776367,11629700.0,0.0003388759337266123,3.363683653829481,-0.22222693171703473,71.47489718244022,73.67045070571129,-0.3746877730975271,-2.11795228958745,-4.269217085169231,-5.553763841501755,25.249858394734787,0.4799995422363281,1.4334285585834365,1.705000686645505,-1.5056692066200554,4.915670579911065,0.09966574001272477,3.310335633278285,-1.7613804355843499,43.809468448797936,-23.167941619239905,1.605334946632779,9,-0.48000144958496094,-1.7000007629394531,-4.960000038146973,-6.165000915527344,-3.9599990844726562,2,-0.07808266495367122,4.217388419882905,59.02000045776367,1.545452443704562,59.13000106811523,1.390256610655204,59.02000045776367,-0.07808266495367122
7947,2021-09-02,59.52999877929688,59.72000122070313,59.06000137329102,59.349998474121094,12855700.0,0.008299421683116481,1.3571204751978259,8.99980926950255,73.25228157360453,74.0896355264757,-0.5703722735864787,-2.435920561115033,-4.639088910842979,-5.979457724395111,25.805333762291138,0.6800003051757884,1.6083530069688834,2.0064985275268654,-1.257069038716665,5.270066093770396,0.3747147444051038,3.638282310648627,-1.9522403015718197,83.33311025150256,18.35691320749494,1.6317837831217643,9,-0.5249977111816477,-2.099998474121101,-5.437498092651374,-6.654998779296882,-4.599998474121101,3,-0.0737443218489563,3.363683653829481,59.040000915527344,4.217388419882905,59.02000045776367,1.545452443704562,59.13000106811523,-0.0737443218489563
7948,2021-09-03,59.41999816894531,59.65999984741211,59.27999877929688,59.33000183105469,9732200.0,-0.0018478181187167042,-2.9999598458081267,0.49997880727332406,74.15386980951126,74.85451006355001,-0.30424595242968167,-2.133668400648915,-4.4084085135977915,-5.800509466888116,26.95988017161618,0.38000106811522727,1.948843772705473,1.7049980163574219,-1.5302189033485902,4.940214936063434,0.08738955650441227,3.3226064762104315,-1.5730154932163884,73.6839287387395,9.585715989967952,1.6176084598530063,9,-0.06999778747558594,-1.9899978637695312,-5.327497482299805,-6.5449981689453125,-5.13999938964843,4,-0.08734430808887894,1.3571204751978259,59.52999877929688,3.363683653829481,59.040000915527344,4.217388419882905,59.02000045776367,-0.08734430808887894
7949,2021-09-07,58.88000106811523,59.36999893188477,58.75,59.2400016784668,15503600.0,-0.009087800697918924,1.00001230557194,-4.0001695489997395,71.19650963085829,74.26563570928704,0.3230212273456985,-1.396714256361001,-3.760544985116809,-5.198315943033329,27.742955409119052,0.6699981689453125,2.0317218032673665,0.9945009231567283,-2.0988633649324413,4.087865211245898,-0.5521812208878529,2.5411830672013096,-0.790716614182827,26.315736638512956,-39.120288254616185,1.5466821440445837,9,0.5450000762939524,-1.450000762939446,-4.672500610351555,-6.005001068115227,-4.2600021362304545,1,-0.07116172495579698,-2.9999598458081267,59.41999816894531,1.3571204751978259,59.52999877929688,3.363683653829481,59.040000915527344,-0.07116172495579698
7950,2021-09-08,58.68000030517578,58.93000030517578,58.4900016784668,58.54999923706055,13124500.0,-0.0033967520263472606,-2.5200427252613107,-0.36111346585851023,78.88709357194679,74.54661033312735,0.4723651839985834,-1.0065294578957449,-3.4495539828987063,-4.9551722114596615,28.67819772625124,0.4399986267089844,1.993710826705552,0.6410001754760728,-2.2766187133007136,3.5586190642528592,-0.8178092689123204,2.099809619864466,-0.37264425086025454,15.447048570728455,-54.94402623532551,1.458809444388392,9,0.4250011444091797,-1.25,-4.270001411437988,-5.660001754760742,-3.029998779296882,2,-0.08077712429815243,1.00001230557194,58.88000106811523,-2.9999598458081267,59.41999816894531,1.3571204751978259,59.52999877929688,-0.08077712429815243
7951,2021-09-09,58.599998474121094,58.93999862670898,58.25,58.45000076293945,14958800.0,-0.001363357713678015,-1.5090893958204474,1.1538190674608997,66.33905850926729,73.40836779154652,0.4858877381517033,-0.7491375020804227,-3.2555912910734577,-4.832852967831066,29.14221616055004,0.6899986267089773,1.9619250966339763,0.4239984512329116,-2.3146403089101355,3.1626372113759587,-0.945320928838612,1.7933178313044351,1.6700019836425781,23.80940023666662,-41.9867879677157,1.369319380071522,9,0.38500213623046875,-1.1699981689453125,-3.859999656677246,-5.340000152587891,-3.3499984741210938,3,-0.06109211791086344,-2.5200427252613107,58.68000030517578,1.00001230557194,58.88000106811523,-2.9999598458081267,59.41999816894531,-0.06109211791086344
7952,2021-09-10,57.88999938964844,58.95000076293945,57.81999969482422,58.75,13622100.0,-0.012116025647785689,-1.2600021362304688,-5.733424887464714,45.6918755789284,70.050529145567,1.1069264294991257,0.08326894240331484,-2.4404333889627736,-4.06731032743015,28.94452985552048,1.1300010681152344,1.7663733963065198,-0.3610006332397475,-2.9729236525144245,2.2509223860349294,-1.6669621428770824,0.9449608763975874,2.339601058959964,3.8043309249603503,-55.671264893234905,1.3059615096373385,9,0.8800010681152344,-0.45999908447265625,-2.9925003051757812,-3.739999771118164,-2.7000007629394602,4,-0.0485402934569078,-1.5090893958204474,58.599998474121094,-2.5200427252613107,58.68000030517578,1.00001230557194,58.88000106811523,-0.0485402934569078
7953,2021-09-13,58.099998474121094,58.52999877929688,57.72999954223633,58.15999984741211,13553200.0,0.0036275537517143075,-1.0000000000000178,0.06976898919465588,44.085978502298055,66.5260300282341,0.8411577313140128,0.0017353698604054557,-2.554849942082619,-4.222216223468536,28.5187828113424,0.799999237060554,1.5637331258137266,-0.23250141143798686,-2.7086263130775805,2.243623490201607,-1.4705638622577837,1.00556103938181,2.033217944335938,22.560918877175908,-30.94754646155497,1.238062450819796,9,0.6250019073486328,-0.6699981689453125,-3.2024993896484375,-3.9499988555908203,-2.359996795654297,0,-0.05456107146641831,-1.2600021362304688,57.88999938964844,-1.5090893958204474,58.599998474121094,-2.5200427252613107,58.68000030517578,-0.05456107146641831
7954,2021-09-14,57.86999893188477,58.47000122070313,57.65999984741211,58.2400016784668,12810300.0,-0.003958684135572987,-1.050634011608273,6.166571301417645,27.12928477307331,61.35676101465867,0.9762981752544917,0.37625196302099795,-2.233193644426869,-3.931035733162041,28.61647120212516,0.8100013732910227,1.3528697532255265,-0.5420009613037067,-2.8360626466648284,1.752060724057415,-1.689031803984271,0.6050298813768578,2.119024473999019,16.278987242952237,-30.329243363946066,1.1470308426805624,9,0.8200016021728445,-0.4399986267089915,-2.9724998474121165,-3.7199993133544993,-1.6699981689453196,1,-0.062035600809556946,-1.0000000000000178,58.099998474121094,-1.2600021362304688,57.88999938964844,-1.5090893958204474,58.599998474121094,-0.062035600809556946
7955,2021-09-15,57.56000137329102,59.599998474121094,57.06000137329102,57.77999877929688,37524600.0,-0.005356792194840532,-3.1639385269608877,0.5945831700930069,24.057961399609738,56.088212594344185,1.1816819259325513,0.8520087488551411,-1.815198485297806,-3.5675852546497353,29.61865576745125,2.539997100830071,1.138949015626757,-0.9294986724853445,-2.9729261225154886,1.1139287775447997,-1.95121239750042,0.09221505252973117,2.2427001479150377,19.685061838716273,-21.300492670668397,1.0217137250150723,9,0.8299999237060547,-0.13000106811524148,-2.6625022888183665,-3.4100017547607493,-1.8700027465820455,2,-0.05107717809698431,-1.050634011608273,57.86999893188477,-1.0000000000000178,58.099998474121094,-1.2600021362304688,57.88999938964844,-0.05107717809698431
7956,2021-09-16,57.33000183105469,58.81999969482422,57.13000106811523,58.31000137329102,24029600.0,-0.003995822389661341,-1.4492714763143268,4.454595897418145,23.512725221452683,50.56159522188286,1.2780052302792981,1.3214540144608904,-1.4866738592855313,-3.2806164265480646,31.57975041303426,1.6899986267089915,0.8989111972432653,-1.268498229980466,-2.704035573777226,0.1670391138162941,-1.9862669018788424,-0.5507295580820895,2.2699966430664062,10.629951415118883,-25.739135584255266,0.717768671898379,9,1.029998779296875,0.09999847412109375,-2.310002326965332,-3.180002212524414,-2.220001220703125,3,-0.02930403369123491,-3.1639385269608877,57.56000137329102,-1.050634011608273,57.86999893188477,-1.0000000000000178,58.099998474121094,-0.02930403369123491
7957,2021-09-17,56.849998474121094,57.45000076293945,56.47000122070313,57.38999938964844,40262700.0,-0.008372638088310458,1.9696791048226538,0.5510215997602149,21.670977708411556,44.73016276620511,1.49509731452315,1.8639439159039028,-0.9116917257255466,-2.7415454789470175,31.861718396354632,0.979999542236321,0.6618157785419001,-1.727501487731935,-3.2542573866752704,-0.2007455887885996,-2.4908794372036027,-0.9641235382602673,2.75,12.140497982961616,-21.50284276231398,0.7633779494716677,9,1.1850013732910156,0.5800018310546875,-1.7200002670288086,-2.6999988555908203,-1.7099990844726562,4,-0.028144213140998353,-1.4492714763143268,57.33000183105469,-3.1639385269608877,57.56000137329102,-1.050634011608273,57.86999893188477,-0.028144213140998353
7958,2021-09-20,55.88999938964844,56.4000015258789,55.290000915527344,56.38000106811523,21897000.0,-0.01688652788459899,3.188661047813123,0.9074089772389984,15.384571494245876,38.52883630658152,2.1251945121014657,2.783127366757185,0.11861480841389493,-1.7233100539362027,31.17850304947366,1.55999755859375,0.4134200223687543,-2.571000480651854,-4.5120029633689995,-0.6299979979347086,-3.5415017220104232,-1.6004992392932849,3.334399414062503,13.921086171493307,-18.37394820055973,0.9705012413585713,9,1.5550003051757812,1.5400009155273438,-0.6949987411499023,-1.7249984741210938,-0.07999801635741477,0,-0.012524615684091578,1.9696791048226538,56.849998474121094,-1.4492714763143268,57.33000183105469,-3.1639385269608877,57.56000137329102,-0.012524615684091578
7959,2021-09-21,55.2599983215332,56.36999893188477,55.22999954223633,55.959999084472656,18700600.0,-0.01127216094104877,-2.0000050193496115,1.4285680921129664,13.846112087609086,31.302060586099554,2.44479322250492,3.3252888333847466,0.8294936546771012,-1.0437333216175517,30.213038991416298,1.1399993896484446,0.0626533682881174,-3.03700141906738,-5.44740996401196,-0.6265928741227995,-4.242205691539667,-1.8317971465950933,3.4135847778320354,0.6864710899125238,-31.061934081051323,1.2052042724722891,9,2.155000686645508,2.170001983642578,0.02000141143798828,-1.0099983215332031,0.9200019836425781,1,0.008686271652428745,3.188661047813123,55.88999938964844,1.9696791048226538,56.849998474121094,-1.4492714763143268,57.33000183105469,0.008686271652428745
7960,2021-09-22,55.52000045776367,56.13000106811523,55.36999893188477,55.7599983215332,17940600.0,0.004705069564382436,-1.8148179544780445,0.3428537174184337,17.647046448859626,25.891837023832032,1.8879434977924632,2.9154817923837584,0.6521566508980357,-1.2433626723565396,28.700443943462773,0.8700027465820241,-0.30922566201147816,-2.5869993209838853,-5.244304082531237,0.07030544056346599,-3.915651701757561,-1.2583469402102097,2.6026092724609384,8.078019587778943,-21.22996573675542,1.3286523807736765,9,1.894998550415039,1.9099998474121094,-0.24000072479248047,-1.2700004577636719,0.720001220703125,2,0.012247844012412967,-2.0000050193496115,55.2599983215332,3.188661047813123,55.88999938964844,1.9696791048226538,56.849998474121094,0.012247844012412967
7961,2021-09-23,56.68999862670898,56.9000015258789,55.599998474121094,55.70000076293945,16262500.0,0.021073453877857418,-1.1848745960916944,-4.125027815748452,26.797380324760326,23.7924486622578,0.4677036164882722,1.618991930955609,-0.4446997426984538,-2.3497230889604594,26.668891815810454,1.3800010681152273,-0.6231101491449067,-1.284001159667973,-3.9456228409799365,1.3776205216439905,-2.6148120003239583,0.0468096809880123,0.9697934734375053,65.76568836346108,41.5031900490929,1.330810840655982,9,0.7250003814697337,0.740001678466804,-1.4099988937377859,-2.4399986267089773,-0.7199974060058452,3,-0.017639795805690084,-1.8148179544780445,55.52000045776367,-2.0000050193496115,55.2599983215332,3.188661047813123,55.88999938964844,-0.017639795805690084
7962,2021-09-24,56.72999954223633,56.81000137329102,56.22000122070313,56.45000076293945,13156400.0,0.0007056079819431904,1.6818039950061556,0.2828276600827696,27.768603587329153,21.97940700503904,0.27474487937799097,1.4592745850284956,-0.39540140276933045,-2.3178627119494735,24.787942381190387,0.5900001525878906,-0.9861717077696568,-1.1205001831054702,-3.7717960049102643,1.530795638699324,-2.4461480940078673,0.20514772779692692,0.5410257486445289,89.82025259204983,68.84286751130756,1.3256479109023982,9,0.6849994659423828,0.7000007629394531,-1.4800004959106445,-2.479999542236328,-0.6300010681152344,4,-0.02855630081009697,-1.1848745960916944,56.68999862670898,-1.8148179544780445,55.52000045776367,-2.0000050193496115,55.2599983215332,-0.02855630081009697
7963,2021-09-27,56.22000122070313,56.66999816894531,56.04999923706055,56.459999084472656,13859500.0,-0.008989922891740831,-1.13792060193102,-0.8571389645776313,27.906979691491202,22.065817551529918,0.5476076840791322,1.843253020470918,0.19819923490784674,-1.7449453973394,22.923077185928182,0.6800003051757812,-1.2431767222980596,-1.4904985427856374,-4.177241784157964,1.196244698586689,-2.8338701634718007,-0.1471269220994742,0.7244599503946034,59.28146721762776,37.369151060674724,1.3433716206861637,9,1.1949977874755788,1.529998779296868,-0.645000457763679,-1.5349998474121165,1.3999977111816406,0,-0.019210277616589222,1.6818039950061556,56.72999954223633,-1.1848745960916944,56.68999862670898,-1.8148179544780445,55.52000045776367,-0.019210277616589222
7964,2021-09-28,55.52000045776367,55.9900016784668,55.40999984741211,55.77999877929688,17803200.0,-0.012451098323378984,-1.4166766007836031,1.0833359824522981,25.76687403718394,22.25569673348261,0.9825286369613551,2.3810103008096206,0.9960241924480684,-1.0063742714100599,21.096373173234937,0.8100013732910227,-1.3800530403053273,-2.0099992752075195,-4.77900049921908,0.7590019488040411,-3.3944998872133,-0.6254986632017392,1.2900009155273509,9.804004677359062,-12.392159484509532,1.3845006120057788,9,1.5049991607666016,2.229999542236328,0.4799995422363281,-0.4099998474121094,2.1300010681152273,1,0.005223359386460569,-1.13792060193102,56.22000122070313,1.6818039950061556,56.72999954223633,-1.1848745960916944,56.68999862670898,0.005223359386460569
7965,2021-09-29,55.47999954223633,55.97999954223633,55.34000015258789,55.61999893188477,14051700.0,-0.0007204775792063467,-2.0476294277929155,0.5384626670774955,25.92593246690248,22.523830871865915,0.7782995485308817,2.2579726157872813,1.1186376776931013,-0.9434515263577339,19.533803190968747,0.6399993896484375,-1.5440008767362272,-1.873000144958496,-4.693071635141422,0.9470713452244297,-3.283035890049959,-0.4629643998670332,1.1899986267089844,8.974311949039643,-12.480037275996112,1.4100357450914618,9,0.8600006103515625,2.270000457763672,0.7000007629394531,-0.18999862670898438,1.6399993896484446,2,0.012617173192414066,-1.4166766007836031,55.52000045776367,-1.13792060193102,56.22000122070313,1.6818039950061556,56.72999954223633,0.012617173192414066
7966,2021-09-30,54.43000030517578,55.9000015258789,54.40999984741211,55.79999923706055,18538000.0,-0.018925725409590033,-1.1134777868260262,9.785749318800594,24.63343666203906,22.852992977824528,1.5351058103609105,3.1040397191307605,2.2310803420914596,0.1279076902923606,18.21382560745154,1.4900016784667898,-1.6728656450100488,-2.6924993515014677,-5.680586654100978,0.29558795109804237,-4.186543002801223,-1.1984557002017127,2.009598083496094,0.8333518769888045,-21.909547071366983,1.494043651299754,9,1.2250003814697266,2.9099998474121094,2.229999542236328,1.2250003814697266,2.6399993896484375,3,0.03325374541875403,-2.0476294277929155,55.47999954223633,-1.4166766007836031,55.52000045776367,-1.13792060193102,56.22000122070313,0.03325374541875403
7967,2021-10-01,55.13999938964844,55.40999984741211,54.040000915527344,54.599998474121094,18338000.0,0.013044260159688736,1.5370307577106204,-0.3941615595162849,29.781426175703288,24.45264349798646,0.6224967705383619,2.1589819160839028,1.5717853615463184,-0.5511168264144288,16.511751431468767,1.3699989318847656,-1.757856212608516,-1.7630002975463839,-4.649696196396903,1.123695601304135,-3.2063482469716433,-0.3196523481211244,0.9342712615966775,41.82508071791807,18.271848170909387,1.4433479494252597,10,0.3300018310546875,1.7400016784667969,1.9975004196166992,0.9350013732910156,1.8600006103515625,4,0.015052626772616762,-1.1134777868260262,54.43000030517578,-2.0476294277929155,55.47999954223633,-1.4166766007836031,55.52000045776367,0.015052626772616762
7968,2021-10-04,54.22999954223633,54.68000030517578,53.95000076293945,54.5,17084100.0,-0.0165034431897898,1.3174549351805318,-0.5,27.250003814697237,25.941964800996256,1.4217778592342754,2.8039857928790184,2.50071632265103,0.40452009050325444,14.745314022294744,1.1899986267089844,-1.8590544237876614,-2.4135002136230455,-5.2805418537532915,0.45354142650720064,-3.847021033688165,-0.979979393557926,1.670001983642571,13.725424197885461,-10.30396466989403,1.4335208200651217,10,1.1950016021728516,2.605001449584961,2.997500419616699,1.845001220703125,3.209999084472649,0,0.03448273921574252,1.5370307577106204,55.13999938964844,-1.1134777868260262,54.43000030517578,-2.0476294277929155,55.47999954223633,0.03448273921574252
7969,2021-10-05,54.68999862670898,55.02999877929688,54.13000106811523,54.13000106811523,14135000.0,0.00848237301042909,-2.214291553133566,-2.0740615154212407,32.39262448314362,27.580362360361143,0.9749475442443227,2.1228257532835713,2.0576467448026534,-0.02091454921223601,13.570495854948398,0.8999977111816548,-1.9096040469076883,-1.7440010070800867,-4.534250171904404,1.0462481577442304,-3.139125589492245,-0.3488764246679281,0.8200027465820341,36.453118657826735,11.38369061702685,1.3951245824121599,10,0.7350025177002024,2.145002365112312,2.6950016021728587,1.3850021362304759,3.0800018310546946,1,0.05357470065367442,1.3174549351805318,54.22999954223633,1.5370307577106204,55.13999938964844,-1.1134777868260262,54.43000030517578,0.05357470065367442
7970,2021-10-06,53.93999862670898,54.38000106811523,52.97999954223633,54.349998474121094,26339200.0,-0.013713659148525181,4.957389476418268,-0.7321457765667702,30.449812983079326,27.986188211285477,1.650860337954711,2.634585749410782,2.8223355193674635,0.7530930586631328,13.06602471986014,1.7099990844726491,-1.8480374755810232,-2.2570009231567454,-5.049216441170188,0.5352145948566971,-3.653108682163463,-0.8608931641500277,1.2580026245117253,32.8766586410018,5.733675969399574,1.396107759006721,10,0.9550018310546946,2.4100017547607493,3.4450016021728587,2.135002136230476,2.819999694824226,2,0.06878018156516741,-2.214291553133566,54.68999862670898,1.3174549351805318,54.22999954223633,1.5370307577106204,55.13999938964844,0.06878018156516741
7971,2021-10-07,55.02000045776367,55.40999984741211,54.349998474121094,54.4900016784668,14725500.0,0.020022281396943065,-1.617270578040671,-1.2926804305957218,40.12946102486548,29.359616815456178,0.3453773211698632,1.341402152049696,1.7863163148751653,-0.29701591623619805,12.454988584042479,1.470001220703132,-1.6792195504613545,-0.9979991912841797,-3.5936767466137027,1.5976783640453434,-2.2958379689489377,0.2998395863805783,-2.0400009155273438,83.95064441688514,52.64167500516137,1.297838777664761,10,-0.19500160217285156,1.3299999237060547,2.364999771118164,1.0550003051757812,1.7999992370605469,3,0.038167910880574585,4.957389476418268,53.93999862670898,-2.214291553133566,54.68999862670898,1.3174549351805318,54.22999954223633,0.038167910880574585
7972,2021-10-08,55.08000183105469,55.29999923706055,54.75,55.20000076293945,9255500.0,0.0010905374916723165,2.4375394885855637,-0.2264136005067081,45.161306494645295,31.276764238028857,0.029849009442742158,1.1173774178168117,1.7622302640938017,-0.3263124054466431,12.419992974071988,0.5499992370605469,-1.5373415670676778,-0.7974979400634794,-3.2676983123828833,1.6727024322559245,-2.032598126223178,0.437602246096219,-2.1000022888183594,86.41983642329005,50.72570067661541,1.2351001861597017,10,-0.595001220703125,1.269998550415039,2.869997978210449,1.1999988555908203,2.1899986267089844,4,0.03612922653621897,-1.617270578040671,55.02000045776367,4.957389476418268,53.93999862670898,-2.214291553133566,54.68999862670898,0.03612922653621897
7973,2021-10-11,54.93000030517578,55.38000106811523,54.9000015258789,55.25,8117600.0,-0.002723339159265148,-1.526331640130811,2.666687859617891,47.908758667070856,33.73697364134962,-0.025009604323059875,1.0727123869997186,1.937473226059872,-0.13882165120092793,12.474700676680243,0.4799995422363281,-1.5314796214638449,-0.7889995574951172,-3.0573069376095816,1.4793078226193472,-1.9231532475523494,0.345154132562115,-1.9014007568359403,80.24693489898118,38.46706062240433,1.1341536900572322,10,-0.4500007629394531,1.3899993896484375,3.2875003814697266,1.375,2.0699996948242188,0,0.037684319740103334,2.4375394885855637,55.08000183105469,-1.617270578040671,55.02000045776367,4.957389476418268,53.93999862670898,0.037684319740103334
7974,2021-10-12,54.27999877929688,55.06000137329102,54.06999969482422,54.9900016784668,14241900.0,-0.011833270021257447,1.3294094415746807,2.2187611758815313,42.51206950486815,35.579877756679146,0.48120377836098527,1.5177877733958738,2.603104444520163,0.5392025012728823,12.881723827075914,0.990001678466804,-1.5656537102133115,-1.2595010757446232,-3.374077520985793,0.8550753694965465,-2.316789298365208,-0.20221285312403836,-1.203771224975597,53.49790427151879,7.147014830450168,1.057288222620584,10,0.16000175476073508,2.010000228881829,4.110001564025872,2.025001525878899,2.479999542236321,1,0.05821665288278077,-1.526331640130811,54.93000030517578,2.4375394885855637,55.08000183105469,-1.617270578040671,55.02000045776367,0.05821665288278077
7975,2021-10-13,54.61999893188477,54.75,54.08000183105469,54.31999969482422,13737100.0,0.0062638201959128725,1.392844735390086,-0.4225324113623929,36.10739313477813,36.854761809205705,0.007133739664617167,0.9973725251583474,2.2572167541115036,0.23619272404712177,12.165680192655651,0.6699981689453125,-1.567291557200626,-0.7725008010864158,-2.6957756492673326,1.150774047094501,-1.7341382251768707,0.189136623004039,-1.497095931701672,41.04471450979775,-2.732589105656153,0.9616374240904569,10,-0.424999237060554,1.6700000762939382,3.8075017929077077,1.6850013732910085,-0.9899978637695455,2,0.05767121178100321,1.3294094415746807,54.27999877929688,-1.526331640130811,54.93000030517578,2.4375394885855637,55.08000183105469,0.05767121178100321
7976,2021-10-14,55.6500015258789,55.849998474121094,54.97999954223633,55.09000015258789,14455900.0,0.018857609193266622,-1.2307590733250844,1.8666759915058513,43.6019122285815,38.390371370636615,-0.9293427295203429,-0.17385860621516258,1.2512272342409148,-0.7657829943072088,10.969584790619106,1.229999542236321,-1.4650095285457425,0.3415018081664982,-1.3593621775350329,2.0423657938680293,-0.5089301846842673,1.1919338010172638,-2.4813565887512183,88.76420868551402,48.71207728539886,0.8504319928507655,10,-1.2350025177001882,0.6399974822998118,2.617499351501472,0.6549987792968821,-2.400001525878899,3,0.019946033516964556,1.392844735390086,54.61999893188477,1.3294094415746807,54.27999877929688,-1.526331640130811,54.93000030517578,0.019946033516964556
7977,2021-10-15,55.25,55.88999938964844,54.959999084472656,55.88999938964844,15202200.0,-0.007187807994810003,1.9062537252938512,-1.1428532503184727,44.17767035374517,40.271223208308605,-0.572277818342144,0.10554014540269918,1.668832234495767,-0.3385187075461147,10.629657050788232,0.9300003051757812,-1.3713427976012795,0.021500205993653765,-1.516828412647655,1.5598288246349625,-0.7476641033270042,0.7906645153143117,-1.9741009213925835,64.83519247456519,26.091200864509403,0.7691643093206553,10,-0.8150005340576172,1.039999008178711,2.957500457763672,1.0550003051757812,-0.6500015258789062,4,0.02841628406921659,-1.2307590733250844,55.6500015258789,1.392844735390086,54.61999893188477,1.3294094415746807,54.27999877929688,0.02841628406921659
7978,2021-10-18,55.18999862670898,55.4900016784668,54.56999969482422,55.040000915527344,10989600.0,-0.001085997706624875,1.4533261447848267,-0.23437164723552284,47.85434721140533,41.98919240033769,-0.40429590053731346,0.11637704865429299,1.7515831940280293,-0.2449398176455304,11.19250114701018,0.9200019836425781,-1.1739204814676967,-0.0035011291504005726,-1.5099826717462577,1.5029804134454565,-0.7567419004483327,0.7497396421475315,-1.7572535294390974,61.538413169510534,18.343314111191262,0.7532407712979288,10,-0.7549991607665945,1.1000003814697337,2.9100017547607493,1.115001678466804,0.1100006103515696,0,0.037688021069239186,1.9062537252938512,55.25,-1.2307590733250844,55.6500015258789,1.392844735390086,54.61999893188477,0.037688021069239186
7979,2021-10-19,55.7400016784668,55.77999877929688,55.02999877929688,55.290000915527344,13258400.0,0.009965629016914779,1.830215568431205,3.0000508634064644,51.58537651936375,44.33758834881374,-0.8824966340708968,-0.41721222886149434,1.2350583753107784,-0.7579858709857206,11.611159810841714,0.75,-1.039278457506299,0.5225017547607393,-1.00360672330455,2.0486102328260287,-0.2405524842719018,1.2855559937933805,-2.1598213236542065,91.71282245827011,42.36362098045739,0.7630542390326437,10,-0.7600021362304688,0.5499973297119141,2.337498664855957,0.5649986267089844,-0.20000076293945312,1,0.022604920767699932,1.4533261447848267,55.18999862670898,1.9062537252938512,55.25,-1.2307590733250844,55.6500015258789,0.022604920767699932
7980,2021-10-20,56.20000076293945,56.22999954223633,55.79999923706055,55.79999923706055,11613600.0,0.00825258469000656,-1.149993324305251,0.8888907726868139,61.62941954034226,46.72647262831116,-1.1043334827980473,-0.8681667006298,0.8100597127949882,-1.1776586006842393,11.892743088661993,0.48999786376953125,-0.7716808682253173,0.9485008239746122,-0.6351967127808535,2.532198360730078,0.15665205559687934,1.740349592352345,-2.4812312660367155,98.1928444545557,40.94254397627547,0.7918487683777328,10,-1.0500011444091797,0.08999824523925781,1.859999656677246,0.10499954223632812,-1.5300025939941406,2,0.009964369234724879,1.830215568431205,55.7400016784668,1.4533261447848267,55.18999862670898,1.9062537252938512,55.25,0.009964369234724879
7981,2021-10-21,55.68999862670898,56.11999893188477,55.52999877929688,56.040000915527344,12619900.0,-0.009074770984109914,1.3137337033351886,-0.8750023841767138,53.71118836586625,47.67645950289126,-0.546799245915004,-0.4605351883329334,1.3417981542065078,-0.62541550304244,12.120352433785268,0.670001983642571,-0.5838740457724754,0.4884986877441335,-0.96147173606726,1.938469111555527,-0.23648652416156324,1.2134838996498303,-1.7703307261795516,67.46982137563468,7.926777975885024,0.7249852119056966,10,-0.5399990081787038,0.21000099182129617,2.2200021743774485,0.615001678466804,0.06999969482422586,3,-0.03699044010401131,-1.149993324305251,56.20000076293945,1.830215568431205,55.7400016784668,1.4533261447848267,55.18999862670898,-0.03699044010401131
7982,2021-10-22,55.11000061035156,55.86000061035156,54.93999862670898,55.54999923706055,15026600.0,-0.010414760830668168,-1.358971600162344,1.2571307124717732,56.21468515606017,48.599340223890074,0.04235576253706341,-0.008565408266207442,1.92015494481754,-0.011549179863010295,12.560500950358703,0.9200019836425852,-0.3066311237284012,-0.010499382019041548,-1.2693467123492113,1.2483479483111282,-0.6399230471841264,0.6189242831460433,-1.0055061784855823,32.530178624364886,-31.453200770798375,0.6294236651650854,10,0.03999900817871094,0.10499954223632812,2.7849998474121094,1.1949996948242188,-0.2700004577636719,4,-0.03375069115862417,1.3137337033351886,55.68999862670898,-1.149993324305251,56.20000076293945,1.830215568431205,55.7400016784668,-0.03375069115862417
7983,2021-10-25,55.13999938964844,55.41999816894531,54.81000137329102,55.11000061035156,10218900.0,0.0005443436574965599,1.067798582734161,-0.06817925665189911,53.38345778400372,49.80727225490514,0.05059902556328666,-0.13030455927028584,1.8862505969737882,-0.01306926204202341,13.27552540113067,0.6099967956542898,-0.19389652420647252,0.07349948883056356,-1.0745391986490844,1.2215381763102116,-0.500519854909264,0.6475188325703911,-0.8654645489528292,23.239326893112736,-42.39949649711396,0.5740193437398251,10,0.015001296997070312,-0.1999988555908203,2.592500686645508,1.3299999237060547,-0.1100006103515554,0,-0.009793270248543373,-1.358971600162344,55.11000061035156,1.3137337033351886,55.68999862670898,-1.149993324305251,56.20000076293945,-0.009793270248543373
7984,2021-10-26,55.81000137329102,56.349998474121094,55.4000015258789,55.56000137329102,15250000.0,0.012150924756237247,-2.333324410059957,8.333672431332655,64.23134315359212,52.93215559032892,-0.4241525768521228,-0.8194816868556316,1.2261732857235188,-0.6622230543045404,13.571955148714638,1.2099990844726562,-0.12750552522016534,0.729001426696783,-0.450060876074879,1.908063729468445,0.13947027531095557,1.3185325780826105,-1.3790293564721594,64.93518718061169,-4.647570866976835,0.5895311513858307,10,-0.3500022888183665,-0.8700008392334055,1.6274986267089773,0.6899986267089773,0.3400001525878764,1,-0.009138185337414173,1.067798582734161,55.13999938964844,-1.358971600162344,55.11000061035156,1.3137337033351886,55.68999862670898,-0.009138185337414173
7985,2021-10-27,56.18000030517578,56.72000122070313,55.93000030517578,56.13000106811523,16279000.0,0.006629616964349827,-2.511109227313218,0.19999694824221592,59.89758925950111,54.7427863715422,-0.6141819109380933,-1.1956510900058106,0.8793073248453709,-1.0066155174415456,13.93350293894981,0.9099998474121094,-0.06479714331658926,1.0640003204345732,-0.20319663996065884,2.331197280829805,0.4304018402369607,1.6975988006321856,-1.5571256426266942,71.7276984990859,3.7986995571179705,0.6335984801976144,10,-0.5349998474121094,-1.239999771118164,1.2424993515014648,0.31999969482421875,0.049999237060546875,2,-0.011391943506085633,-2.333324410059957,55.81000137329102,1.067798582734161,55.13999938964844,-1.358971600162344,55.11000061035156,-0.011391943506085633
7986,2021-10-28,56.2400016784668,56.68999862670898,55.88999938964844,56.22999954223633,11209200.0,0.001068020166697714,-1.3188301636443844,0.20004577706566165,59.89758925950111,56.489444027737306,-0.6500502077178041,-1.1732522805369143,0.871337604354494,-1.0437547025212481,13.362504209800399,0.7999992370605398,0.11626155203121158,1.0335016250610352,-0.28490831411284034,2.3519115642349107,0.3742966554740974,1.692706594647973,-1.3654718289392278,74.86913190664939,8.895789517060479,0.6592049695869395,10,-0.595001220703125,-1.3000011444091797,1.1824979782104492,0.2599983215332031,0.7199974060058594,3,-0.027916135538143316,-2.511109227313218,56.18000030517578,-2.333324410059957,55.81000137329102,1.067798582734161,55.13999938964844,-0.027916135538143316
7987,2021-10-29,55.97000122070313,56.58000183105469,55.86000061035156,56.31999969482422,13550400.0,-0.004800861481251362,-1.526321425225201,-34.99237223493445,58.69564385337309,57.6940325435115,-0.29857541203887195,-0.8831621000127541,1.12296070767934,-0.7504735984812356,12.420234464479238,0.720001220703125,0.3332077122867645,0.722001075744636,-0.6391547170974405,2.0831568685867126,0.041423179323594184,1.4025789721656778,-0.8740148066344986,60.73298115619289,-3.292957758046043,0.680577896421039,10,-0.2049999237060547,-1.0750007629394602,1.452498435974114,0.5299987792968679,2.1100006103515554,4,-0.003752061722168576,-1.3188301636443844,56.2400016784668,-2.511109227313218,56.18000030517578,-2.333324410059957,55.81000137329102,-0.003752061722168576
7988,2021-11-01,56.099998474121094,56.25,55.5,55.86999893188477,14341400.0,0.0023226237374081027,1.8301748274397749,-0.6571444141689303,66.6666433779452,59.36972886113166,-0.3195147259960862,-0.9126738464176753,0.9450917283871405,-0.8723247216262422,11.255797317445722,0.75,0.42525664836991695,0.7584983825683622,-0.5645976925787934,2.081594457715518,0.09695034499478794,1.4200464201419365,-0.809130283256323,53.03008409675458,-11.81834076460855,0.6615480375735777,11,-0.33499717712401633,-1.2499980926513672,1.3225011825561523,0.40000152587890625,0.9200019836425781,0,-0.02245986373982589,-1.526321425225201,55.97000122070313,-1.3188301636443844,56.2400016784668,-2.511109227313218,56.18000030517578,-0.02245986373982589
7989,2021-11-02,57.61999893188477,57.86999893188477,56.27999877929688,56.36999893188477,22097900.0,0.02709448305002815,-1.2237759626106395,5.434793425439274,72.59033756588106,60.58760864174709,-1.7263354880870665,-2.320905171210427,-0.616421053328331,-2.37110618761605,10.991358059509155,1.770000457763679,0.5865026907072064,2.1319988250732465,0.49987860042413956,3.7641190497223533,1.3159387127486966,2.9480589373977963,-2.157634777439398,89.45147203922222,20.700093094536285,0.8160601123245532,11,-1.279998779296875,-2.194999694824226,-0.03749942779541726,-1.1199989318847727,-0.06999969482422586,1,-0.04494967373480252,1.8301748274397749,56.099998474121094,-1.526321425225201,55.97000122070313,-1.3188301636443844,56.2400016784668,-0.04494967373480252
7990,2021-11-03,57.6500015258789,57.93000030517578,57.11999893188477,57.58000183105469,13219400.0,0.0005206975798384139,1.5714441416893508,0.05599975585936932,67.73047438812742,62.14530708866499,-1.7087148249357043,-2.169967978184083,-0.713588771808034,-2.3699195810411595,9.755718358065446,0.8100013732910085,0.727761093989713,1.9765012741088768,0.24488423186659958,3.708118316351154,1.1106927529877382,2.8423097952300154,-2.150001525878899,88.47741793692377,21.33809186403458,0.865808521121137,11,-1.2800006866455007,-2.1950016021728445,-0.2625017166137624,-1.1500015258788991,1.5999984741211009,2,-0.026019079970477588,-1.2237759626106395,57.61999893188477,1.8301748274397749,56.099998474121094,-1.526321425225201,55.97000122070313,-0.026019079970477588
7991,2021-11-04,57.11999893188477,57.68999862670898,56.56000137329102,57.599998474121094,18070400.0,-0.00919345325179588,2.4242348929283897,-6.857166212534654,66.20447409810977,63.255283637781616,-1.0667108134611993,-1.554259849805554,-0.25926187639671383,-1.80542561412269,9.479629933080194,1.1299972534179545,0.7893239514346675,1.341498756408697,-0.4758249137992223,3.1588224266166165,0.43283692130474094,2.2501605915126532,-1.2311988830566492,66.66661433886468,-0.7326020991587114,0.9086618351039579,11,-0.7499980926513743,-1.664999008178718,-0.07499885559082742,-0.6199989318847727,1.4900016784667898,3,-0.015581222098931868,1.5714441416893508,57.6500015258789,-1.2237759626106395,57.61999893188477,1.8301748274397749,56.099998474121094,-0.015581222098931868
7992,2021-11-05,57.06999969482422,57.79999923706055,56.93000030517578,57.38000106811523,15637700.0,-0.0008753367996413575,-1.9491481589241264,0.6458368102742559,66.31943685589809,64.69261464576988,-0.7928211999445978,-1.4203531207947222,-0.282243988014649,-1.7157661013135623,9.22286863489975,0.8699989318847656,0.7247220824303824,1.1919996261596708,-0.6813439524854701,3.0653432048048117,0.2553278368371039,2.1286714154822377,-0.8546076049804725,64.60903282523037,-3.38565170855658,0.9366717893225699,11,-0.404998779296875,-1.614999771118164,-0.5724992752075195,-0.3400001525878906,0.7000007629394531,4,-0.0019274682134182708,2.4242348929283897,57.11999893188477,1.5714441416893508,57.6500015258789,-1.2237759626106395,57.61999893188477,-0.0019274682134182708
7993,2021-11-08,57.0,57.52000045776367,56.59000015258789,57.099998474121094,15045300.0,-0.001226558528097721,-1.021743817690279,0.32257429397650406,61.93179642531259,64.43710945373883,-0.48191223173729014,-1.251487249132488,-0.2817409261149777,-1.6006817035967131,8.912952533330163,0.9300003051757812,0.775136397813462,1.0184999465942397,-0.8630258695485296,2.900025762737009,0.07773703852285507,1.9592628546656243,-0.5102705957031262,43.636397264517555,-20.475821159636467,0.940762908071384,11,-0.2849998474121094,-1.5450000762939453,-0.8249988555908203,-0.1550006866455078,2.9300003051757812,0,0.018947400544819137,-1.9491481589241264,57.06999969482422,2.4242348929283897,57.11999893188477,1.5714441416893508,57.6500015258789,0.018947400544819137
7994,2021-11-09,57.43999862670898,57.63000106811523,56.9000015258789,57.06999969482422,14459800.0,0.007719274152789168,-1.056350438693067,-3.700045777065619,61.78704714992916,64.64704921934194,-0.7446928016939935,-1.5205685950707633,-0.7911024242836149,-1.9756541484821284,7.907309194470029,0.7299995422363281,0.8701457033195865,1.3004985809326115,-0.5087463145159603,3.1097434763811833,0.3958761332083256,2.2051210286568974,-0.8499984741210866,64.23342624123872,4.2490891108866435,0.9046224477242866,11,-0.7249984741210866,-1.9849987030029226,-1.309997558593743,-0.41499900817870383,2.8700027465820455,1,-0.007311946013000226,-1.021743817690279,57.0,-1.9491481589241264,57.06999969482422,2.4242348929283897,57.11999893188477,-0.007311946013000226
7995,2021-11-10,57.77000045776367,58.63000106811523,57.68999862670898,57.9000015258789,17876300.0,0.005745157363239439,-5.482669718374384,-0.35135525244088534,70.47245158790491,65.82203392249791,-0.922438698116828,-1.6890802824496092,-1.1845163978425717,-2.2557742393510125,7.157764741800582,1.19000244140625,1.0139799833381176,1.4730003356933565,-0.32770222680700556,3.2737028981937186,0.5726490544431755,2.3733516169435376,-1.1800003051757812,58.45407066958088,-0.5593032685558299,0.9003512812501818,11,-0.7049999237060547,-1.9650001525878906,-1.6399993896484375,-0.6599998474121094,2.6899986267089844,2,-0.003808226050889041,-1.056350438693067,57.43999862670898,-1.021743817690279,57.0,-1.9491481589241264,57.06999969482422,-0.003808226050889041
7996,2021-11-11,56.7599983215332,57.77000045776367,56.68999862670898,57.56999969482422,17440700.0,-0.017483159567722284,-1.2736862393941273,6.23072860119169,64.97273982892736,66.51948903089283,0.18895232469940026,-0.623630027004971,-0.2516149113723145,-1.2025344070311519,7.2545869131919485,1.0800018310546946,1.007669488711123,0.4074983596801758,-1.3775961634395486,2.1925928827999,-0.4850489018796864,1.300045621240038,1.8700027465820241,8.333239835893322,-51.798153319502724,0.8925472615598622,11,0.30500221252441406,-0.40999794006347656,-1.137497901916504,-0.13499832153320312,3.6000022888183594,3,0.04386895264445689,-5.482669718374384,57.77000045776367,-1.056350438693067,57.43999862670898,-1.021743817690279,57.0,0.04386895264445689
7997,2021-11-12,56.81999969482422,57.1500015258789,56.31000137329102,56.97000122070313,16663600.0,0.001057106678388653,2.2941044474696306,0.18518675501679813,65.16243424133094,66.35235468238014,0.2930168718079287,-0.5902422196377444,-0.40540587407176787,-1.21052664718259,7.2698583082431645,0.8400001525878764,1.0246438707394248,0.3889997482299776,-1.3287697081840264,2.1067692046439817,-0.4698849799770244,1.2478844764369796,1.8100013732910085,21.9826891646139,-41.04664628763712,0.8588847282070003,11,0.6350002288818359,-0.4699993133544922,-1.2325000762939453,-0.19499969482421875,4.209999084472663,4,0.03150300818622487,-1.2736862393941273,56.7599983215332,-5.482669718374384,57.77000045776367,-1.056350438693067,57.43999862670898,0.03150300818622487
7998,2021-11-15,57.27000045776367,57.70000076293945,56.83000183105469,56.93000030517578,19041800.0,0.007919760037951029,-2.2222355658851205,-2.266644626417674,63.721777015476775,65.36695906566855,0.02954083290909182,-0.9237877250402136,-0.9423547254007829,-1.605692887790724,7.0872171547009115,0.8800010681152344,1.0538940715156357,0.7350004196166964,-0.9170154941287052,2.387016333362098,-0.09100753725600441,1.5610083764893972,1.2672006225585903,41.37927632552521,-20.52459875047061,0.8260079568726997,11,0.20000076293945312,-0.9200000762939453,-1.8524999618530273,-0.6450004577636719,4.25999832153321,0,0.008730574402016078,2.2941044474696306,56.81999969482422,-1.2736862393941273,56.7599983215332,-5.482669718374384,57.77000045776367,0.008730574402016078
7999,2021-11-16,57.0,58.08000183105469,56.93000030517578,57.2400016784668,21136900.0,-0.004714518170168214,-5.052622596998444,-0.7058869728146844,57.854389890630955,64.2696163437245,0.22612513245822896,-0.5845200259941166,-0.7468240822348662,-1.2863420993459656,7.3295075292848395,1.1500015258789062,1.1125252482374037,0.4020000457763686,-1.218156966474318,2.022157058027055,-0.40807846034897466,1.2120785519017119,1.4481130920410124,29.74132402897843,-29.642634136032395,0.8100785061253437,11,0.470001220703125,-0.6499996185302734,-1.6000003814697266,-0.375,5.279998779296882,1,0.05140351412589084,-2.2222355658851205,57.27000045776367,2.2941044474696306,56.81999969482422,-1.2736862393941273,56.7599983215332,0.05140351412589084
8000,2021-11-17,56.7599983215332,57.13999938964844,56.27000045776367,56.61000061035156,31496300.0,-0.004210555762575341,-1.09638797861926,-0.6249860923468171,54.81477556902474,63.00409428493728,0.36498542314033244,-0.3166483689367965,-0.5791688562782227,-0.9962879225278556,7.8130498487478635,0.8699989318847656,1.1155893645333066,0.13399848937988423,-1.4765245892374637,1.7445215679972321,-0.6712630499287897,0.9392600286885582,1.6025903017578074,27.07168464069162,-29.099631283500127,0.8052615393086725,11,0.69000244140625,-0.4049968719482422,-1.394998550415039,-0.13499832153320312,6.659999847412109,2,0.06254410071768879,-5.052622596998444,57.0,-2.2222355658851205,57.27000045776367,2.2941044474696306,56.81999969482422,0.06254410071768879
8001,2021-11-18,53.63000106811523,53.93000030517578,51.08000183105469,52.72999954223633,70834000.0,-0.05514442117646323,2.7999979654947915,6.000101726812598,35.835360370865786,59.616974675489246,3.2942950401450943,2.794375127124546,2.4431985686682154,2.1668675360101304,8.980204250026908,5.679996490478516,0.848577152078029,-2.8929988861084084,-4.955608762100191,-0.830389010116626,-3.9243038241042996,-1.8616939481125172,4.607032265244143,36.42856052943628,-18.374018661517468,1.0313049379958923,11,1.2250003814697337,1.2250003814697337,1.6124982833862376,2.9949989318847727,9.899997711181655,3,0.12735405333448857,-1.09638797861926,56.7599983215332,-5.052622596998444,57.0,-2.2222355658851205,57.27000045776367,0.12735405333448857
8002,2021-11-19,53.25,53.68999862670898,52.77999877929688,53.54999923706055,30030800.0,-0.00708560620076415,2.1379412403070464,-0.33333192048489224,33.25502230541926,56.43066643994555,3.4368680075597737,3.1915155421887818,2.7318239632578667,2.5767167043982226,9.636712460841649,0.9099998474120952,0.6092128246637856,-3.179999923706056,-5.640260460555503,-0.7197393868566095,-4.410130192130779,-1.9498696552813328,4.414470813174994,30.999973842075896,-23.03429115301123,1.2301302684247246,11,1.605001449584961,1.605001449584961,2.102499008178711,3.375,10.709999084472656,4,0.1335211382225645,2.7999979654947915,53.63000106811523,-1.09638797861926,56.7599983215332,-5.052622596998444,57.0,0.1335211382225645
8003,2021-11-22,54.599998474121094,55.52999877929688,53.29999923706055,53.349998474121094,39949300.0,0.02535208402105349,-2.3037067596512055,-4.1666772630749085,31.89449856217142,53.10927215241691,1.9116588411086397,1.8962067811342038,1.297483013468863,1.2576940061173616,9.710452699314523,2.279998779296882,0.4308933366368777,-1.8030014038085938,-4.333714344620859,0.7277115370036711,-3.068357874214726,-0.5376449334024613,2.5377148204842754,50.28566632952008,0.7012248057232,1.2653564704061313,11,0.2550029754638672,0.2550029754638672,0.7625007629394531,2.0250015258789062,9.020000457763679,0,0.11776557664600351,2.1379412403070464,53.25,2.7999979654947915,53.63000106811523,-1.09638797861926,56.7599983215332,0.11776557664600351
8004,2021-11-23,55.29999923706055,55.58000183105469,54.47000122070313,54.61000061035156,25653100.0,0.012820527152051842,-1.2886671726725558,0.5519989013671875,36.958930429028285,49.38554757920839,0.9791432754040841,1.2185126679059195,0.5269495928410919,0.5914572100818134,10.687216229406097,1.1100006103515554,0.2582511265452041,-1.07750053405762,-3.6434053616433033,1.4884042935280632,-2.3604529478504617,0.2054518797352216,1.3530971404607683,69.63694894598487,23.940631240634033,1.2829524137928405,11,-0.7199974060058594,-0.44499778747558594,0.0625,1.3250007629394531,8.069999694824226,1,0.11265822112455215,-2.3037067596512055,54.599998474121094,2.1379412403070464,53.25,2.7999979654947915,53.63000106811523,0.11265822112455215
8005,2021-11-24,55.540000915527344,55.75,55.1500015258789,55.1500015258789,19328700.0,0.004339994245532441,-2.0769200672952017,0.5652176316764349,40.9403835780877,46.715285773559536,0.4353299185069659,0.9782614117409452,0.2277435433845838,0.3958995002436154,11.312196251072528,0.5999984741211009,0.12241938281769649,-0.8054988861083956,-3.3976038774116546,1.7866061051948634,-2.101551381760025,0.4905536095432339,0.6672478982766421,95.50322983274138,50.2924652234531,1.2960524956516288,11,-0.9599990844726562,-0.6849994659423828,0.09499835968017578,1.0849990844726562,7.619998931884766,2,0.12135393865082267,-1.2886671726725558,55.29999923706055,-2.3037067596512055,54.599998474121094,2.1379412403070464,53.25,0.12135393865082267
8006,2021-11-26,54.66999816894531,55.18999862670898,54.459999084472656,54.459999084472656,16730300.0,-0.01566443522219685,-5.952406902815555,0.538460033647629,37.42138691711958,43.6329471819805,1.0925858078246478,1.8178128623946819,1.0346264522685118,1.3012676137215706,12.14052244860104,1.0800018310546875,-0.08203882956618003,-1.597001457214354,-4.2954696259653815,1.1014667115366734,-2.9462355415898713,-0.24776737283883676,1.1270708862387266,63.63631693056988,20.01680032869907,1.3492340843755153,11,-0.089996337890625,0.18500328063964844,1.0500011444091797,1.9550018310546875,6.5800018310546875,4,0.16005122174981778,-2.0769200672952017,55.540000915527344,-1.2886671726725558,55.29999923706055,-2.3037067596512055,54.599998474121094,0.16005122174981778
8007,2021-11-29,55.7599983215332,56.18999862670898,54.83000183105469,55.13999938964844,25724500.0,0.019937812129049215,-1.1935537459583896,2.9523887375113533,44.128784936871504,41.45594806213547,-0.18281273510365992,0.7497112295219281,-0.09165472498264648,0.2533301619318138,12.792178184438107,1.5200004577636648,-0.3590965625802838,-0.4965011596679716,-3.2014617833151533,2.20845946397921,-1.8489814714915624,0.8559791521556193,-4.679996490478516,85.12109356438017,39.78923671160979,1.3524803118235902,11,-1.1799964904785156,-0.9049968719482422,-0.2349987030029297,0.8650016784667969,4.520000457763679,0,0.1393472146996655,-5.952406902815555,54.66999816894531,-2.0769200672952017,55.540000915527344,-1.2886671726725558,55.29999923706055,0.1393472146996655
8008,2021-11-30,54.84000015258789,55.599998474121094,54.1500015258789,55.58000183105469,45141300.0,-0.016499250298399493,2.7179648947772725,-1.1935531505146775,38.22465370592028,39.274866263834284,0.3981056195223829,1.6553438515308727,0.811572298803128,1.2028040310629038,13.870922356179008,1.609996795654304,-0.5769645560666063,-1.353499412536621,-4.1315128973195385,1.4245140722462963,-2.74250615492808,0.03550732985483762,-3.6577983856201186,33.82351016225611,-8.740793849846952,1.3890067423914585,11,-0.7299995422363281,0.015001296997070312,0.3424997329711914,1.7849998474121094,6.079998016357422,1,0.16630194942576781,-1.1935537459583896,55.7599983215332,-5.952406902815555,54.66999816894531,-2.0769200672952017,55.540000915527344,0.16630194942576781
8009,2021-12-01,55.02999877929688,56.38000106811523,54.93000030517578,55.52999877929688,24120500.0,0.00346459931036347,-3.142877384196081,0.6756741431126828,37.43119111938916,37.34335688054144,-0.11256212132186505,1.3295255274534483,0.6269744676208262,1.0518284603729455,13.436557441653093,1.5400009155273366,-0.8152541677523644,-1.0340007781982337,-3.7732240055308637,1.7052224491343964,-2.4036123918645487,0.33561083546808135,-3.7476410751342826,39.46176834348084,-1.0474534074184092,1.3696116136663166,12,-1.2999973297119212,-0.17499732971192117,0.017501831054680395,1.595001220703118,6.100002288818345,2,0.15609668077658734,2.7179648947772725,54.84000015258789,-1.1935537459583896,55.7599983215332,-5.952406902815555,54.66999816894531,0.15609668077658734
8010,2021-12-02,56.1500015258789,56.61000061035156,55.08000183105469,55.1500015258789,22384700.0,0.020352585343021756,-1.6842098218468833,-2.0,47.2298071482745,38.609406522475744,-1.4842804350523906,0.09632320356933377,-0.48288352931474066,-0.02367934490641943,12.875709207034012,1.5800018310546804,-1.067167163524502,0.16100196838377911,-2.475597818357187,2.797601755124745,-1.1572979249867075,1.4793018617542657,-4.663738087158194,81.30084326550589,35.204645765031955,1.3182998933704837,12,-1.4550018310546804,-1.2950000762939382,-0.9500017166137624,0.47499847412110086,5.66999816894532,3,0.12858409990742858,-3.142877384196081,55.02999877929688,2.7179648947772725,54.84000015258789,-1.1935537459583896,55.7599983215332,0.12858409990742858
8011,2021-12-03,56.22999954223633,56.81999969482422,55.66999816894531,56.29999923706055,26235400.0,0.0014247197539354328,1.0720736820400028,-0.06999969482421875,47.325475911904384,40.172790256529645,-1.2926157606623363,-0.05667584829810579,-0.5893163579813319,-0.07056022579200771,12.867553901786637,1.1500015258789062,-1.2774618355282001,0.2854999542236314,-2.300278724401302,2.871278632848565,-1.0073893850888354,1.5783892935360981,-4.436311873217768,77.90260085380704,27.568317484800644,1.2928893393124652,12,-1.1700000762939453,-1.3749980926513672,-0.9374990463256836,0.3950004577636719,6.139999389648445,4,0.12324382645549226,-1.6842098218468833,56.1500015258789,-3.142877384196081,55.02999877929688,2.7179648947772725,54.84000015258789,0.12324382645549226
8012,2021-12-06,56.959999084472656,57.16999816894531,56.47000122070313,56.70000076293945,23172800.0,0.012982385704769506,1.058825179375824,-3.714277929155313,48.6295254834226,42.032237692224214,-1.610354282691155,-0.8383200030639415,-1.3391026289901333,-0.7558359856202941,12.675438876126211,0.9399986267089844,-1.4503676553716858,1.0209995269775405,-1.5551492820870152,3.597148336042096,-0.2670748775547338,2.3090739315098148,-4.76420645338964,93.04638020195183,39.861748664465495,1.2880744045322772,12,-1.2999992370605469,-2.1049976348876953,-1.6674985885620117,-0.33499908447265625,5.1599998474121165,0,0.07531602851968455,1.0720736820400028,56.22999954223633,-1.6842098218468833,56.1500015258789,-3.142877384196081,55.02999877929688,0.07531602851968455
8013,2021-12-07,58.08000183105469,58.22000122070313,57.0099983215332,57.099998474121094,24254800.0,0.019662969883848636,-1.0862053089895154,3.7692680135569345,54.44079566530057,43.974667162921136,-2.4415622422924557,-1.9744966293408766,-2.4498442484093346,-1.8249464890431994,12.942314520989779,1.2600021362304759,-1.1782287464333692,2.0870021820068345,-0.6245103638166043,4.798514727830273,0.7312459090951151,3.442758454918554,-5.386788646185444,95.74470058692964,37.95903423606347,1.3557562729117205,12,-1.8950004577636719,-3.2250003814697266,-2.7500009536743164,-1.4550018310546875,3.4199981689453125,1,0.03787873414056753,1.058825179375824,56.959999084472656,1.0720736820400028,56.22999954223633,-1.6842098218468833,56.1500015258789,0.03787873414056753
8014,2021-12-08,57.02000045776367,58.13000106811523,56.63000106811523,58.08000183105469,23631300.0,-0.0182507117746723,1.586207236744779,-1.0816303493160817,51.001548801956126,45.092574410017626,-1.242592606312094,-0.9987818496710332,-1.3701415427796348,-0.7094810953266233,13.02522969019522,1.5,-0.841517031521974,1.0480007171630845,-1.6225218437997597,3.7185232781259288,-0.28726056331833405,2.383261997644503,-3.6635727085943586,61.78340776448964,0.10797669126412757,1.3352612804814212,12,-0.8349990844726562,-2.164999008178711,-1.7124996185302734,-0.3950004577636719,4.340000152587891,2,0.06839701297565726,-1.0862053089895154,58.08000183105469,1.058825179375824,56.959999084472656,1.0720736820400028,56.22999954223633,0.06839701297565726
8015,2021-12-09,57.54999923706055,57.83000183105469,56.93000030517578,57.20000076293945,16480200.0,0.009294962733110923,-1.022476726044542,-0.3301868119608598,68.8824485787871,48.58824792798069,-1.6287719051307121,-1.6296612276248865,-1.8725846124637684,-1.188673780106818,12.223144242390397,0.9000015258789062,-0.5547978628597932,1.5889995574951143,-1.0519885694220648,4.2299876844122934,0.2685054940365248,2.909493620953704,-3.6099426713071736,73.72544385071517,8.490602492647312,1.3204940634585896,12,-1.3649978637695312,-2.694997787475586,-1.6674995422363281,-0.9249992370605469,2.1800003051757812,3,0.06220680935733647,1.586207236744779,57.02000045776367,-1.0862053089895154,58.08000183105469,1.058825179375824,56.959999084472656,0.06220680935733647
8016,2021-12-10,59.25,59.34000015258789,57.90999984741211,57.90999984741211,19901500.0,0.029539544491335112,-1.1343285706558717,3.828588555858311,75.6410156089526,52.08960689154525,-2.917593760300008,-3.302893657712687,-3.4908575768000105,-2.8322573659548596,12.78881630768351,1.7900009155273438,-0.2980097583021788,3.1645002365112305,0.15575838646747542,6.1732420865549855,1.6601293114893565,4.668871161533104,-4.796350075652654,96.8641050145344,26.17109858585917,1.5043709250218762,12,-2.5049991607666016,-4.039999008178711,-3.3374996185302734,-2.625,-0.34999847412110086,4,0.04337552227551433,-1.022476726044542,57.54999923706055,1.586207236744779,57.02000045776367,-1.0862053089895154,58.08000183105469,0.04337552227551433
8017,2021-12-13,58.61000061035156,59.5099983215332,58.540000915527344,59.099998474121094,18496300.0,-0.010801677462420889,-2.0793702694520135,-0.3656700059497883,68.24385865286759,55.42507410787273,-2.045961589448318,-2.6582035183787553,-2.7977710816751795,-2.149527921839784,13.788303025120086,0.9699974060058594,-0.10201764129988078,2.4350008010864244,-0.7660817438882503,5.636083346061099,0.8344595285990906,4.035542073573758,-3.4722616540505413,68.75004967058476,-4.3374518828221085,1.6005412724873356,12,-1.3900012969970703,-3.315000534057617,-2.697500228881836,-1.9850006103515625,-0.529998779296875,0,0.0641528456300533,-1.1343285706558717,59.25,-1.022476726044542,57.54999923706055,1.586207236744779,57.02000045776367,0.0641528456300533
8018,2021-12-14,57.77000045776367,58.52999877929688,57.36999893188477,58.34000015258789,19114200.0,-0.01433202770585762,1.4421127869062742,1.1632697547683923,61.09613718371958,58.054512559464996,-0.8343764524548831,-1.8749538520522364,-1.8840136543791317,-1.282265781432372,14.051303935234003,1.2400016784667898,0.21260556782759465,1.5700006484985352,-1.6746034740497038,4.814604771046774,-0.05230141277558431,3.1923027097726546,-1.9327000030255022,39.58334989019504,-32.53857122111209,1.6223020612741177,12,-0.47500038146972656,-2.4750003814697266,-1.7100000381469727,-1.1450004577636719,-1.0900001525878906,1,0.07529857087852077,-2.0793702694520135,58.61000061035156,-1.1343285706558717,59.25,-1.022476726044542,57.54999923706055,0.07529857087852077
8019,2021-12-15,59.93000030517578,60.02999877929688,57.9000015258789,57.91999816894531,27953900.0,0.037389645668971516,-1.0780507411694207,-3.526321425225201,66.81991709977842,60.23119144296544,-2.487838510556749,-4.009773735993754,-3.958465539103372,-3.4059987206949387,14.305084534725687,2.2599983215332102,0.45164680246332267,3.583500480651857,-0.05399645766256356,7.220997418966277,1.7647520114946431,5.402248949809071,-3.5050681917504036,96.7742411825073,26.469361954104187,1.8187484691572113,12,-2.0800018310546875,-4.375,-3.8450002670288086,-3.5799999237060547,-3.029998779296882,2,0.026197224876179925,1.4421127869062742,57.77000045776367,-2.0793702694520135,58.61000061035156,-1.1343285706558717,59.25,0.026197224876179925
8020,2021-12-16,60.31000137329102,60.7599983215332,59.86999893188477,60.04999923706055,24599300.0,0.006340748643086869,-1.8709530548206914,0.1293541591543183,72.45223960062312,63.023054075045295,-2.476072634102948,-4.3323003072146875,-4.22256074442398,-3.744121206933521,15.359051419669692,0.8899993896484304,0.8850113716492984,3.786001396179209,-0.25997935991750154,7.83198215227592,1.7630110181308538,5.8089917742275645,-3.236157260008774,86.72575134921046,14.9338598332602,2.0229903780483545,12,-1.6950016021728587,-4.390001296997077,-4.22500133514405,-3.960000991821296,-4.20000076293946,3,0.017410035038161187,-1.0780507411694207,59.93000030517578,1.4421127869062742,57.77000045776367,-2.0793702694520135,58.61000061035156,0.017410035038161187
8021,2021-12-17,60.459999084472656,60.79999923706055,59.790000915527344,60.27000045776367,62171000.0,0.0024871117188876024,1.321838072479337,0.7307579447753549,70.22375729331118,65.42241316503292,-2.19362761850401,-4.157534921091013,-4.287336892310805,-3.8427997281828965,13.83418434060644,1.0099983215332031,1.3582760494452941,3.59449920654297,-0.5740983606453156,7.763096773731256,1.5102004229488273,5.678797990137113,-2.6489241295402195,90.08745999016851,19.156202659050876,2.0842987835941416,12,-1.7449989318847656,-4.519998550415039,-4.024998664855957,-4.10999870300293,-5.129997253417969,4,-0.012074091189058667,-1.8709530548206914,60.31000137329102,-1.0780507411694207,59.93000030517578,1.4421127869062742,57.77000045776367,-0.012074091189058667
8022,2021-12-20,60.36000061035156,60.40999984741211,59.29999923706055,59.66999816894531,21342100.0,-0.0016539608937370387,1.8101248708316031,3.631618045656233,75.5555594801415,67.76849803334858,-1.74402225641699,-3.6865743007692373,-4.103456081416752,-3.6963326802608947,12.098480830578058,1.1599998474121094,1.6500188971839052,3.139000701904294,-0.9431508859403266,7.221152289748915,1.0979249079819837,5.180076495826604,-1.9511407989935066,87.17205284078142,11.069923907122131,2.0410757939223116,12,-1.6450004577636719,-4.420000076293945,-3.6525001525878906,-4.010000228881836,-5.74000167846679,0,-0.024188188696311563,1.321838072479337,60.459999084472656,-1.8709530548206914,60.31000137329102,-1.0780507411694207,59.93000030517578,-0.024188188696311563
8023,2021-12-21,61.02999877929688,61.2400016784668,60.0,60.43999862670898,20761100.0,0.011100035821245857,1.4554344008127902,0.855069659442745,76.5957475589993,70.61229789524226,-2.180902184797496,-4.058220803855207,-4.67522126690033,-4.320284643033858,11.84703376246727,1.2400016784667969,1.9827891719007908,3.487498855590829,-0.7358795929312265,7.710877304112884,1.3758096313298012,5.5991880798518565,-2.142911082798328,93.71248833604992,12.439591548798688,2.111689224261027,12,-1.944997787475593,-4.86999702453614,-4.1274986267089915,-4.6799983978271555,-5.41999816894532,1,-0.048336834462512246,1.8101248708316031,60.36000061035156,1.321838072479337,60.459999084472656,-1.8709530548206914,60.31000137329102,-0.048336834462512246
8024,2021-12-22,61.52999877929688,61.599998474121094,60.61999893188477,60.97000122070313,17095500.0,0.008192692282497971,1.8000108991825978,0.9491481589241034,75.23451808474933,71.31808339590474,-2.205850096520237,-4.287369521039018,-5.048198190528659,-4.77214089220859,11.68188896824635,0.979999542236321,2.288322350477671,3.675998878479014,-0.7643920312036059,8.116389788161634,1.455803423637704,5.896194333320324,-2.2299995422363352,96.95653399808633,15.039151348291313,2.220195454841311,12,-2.0450000762939524,-5.1899986267089915,-4.619997978210456,-5.1799983978271555,-5.86000061035157,2,-0.07882331497384965,1.4554344008127902,61.02999877929688,1.8101248708316031,60.36000061035156,1.321838072479337,60.459999084472656,-0.07882331497384965
8025,2021-12-23,62.27999877929688,62.9000015258789,61.790000915527344,61.790000915527344,17771400.0,0.012189176253524447,-3.5306344881276472,0.8750000000000127,76.69903043374767,71.43564059865975,-2.474567489585226,-4.750074537054793,-5.670802006054437,-5.4819208699003,11.84807715013085,1.370002746582017,2.4683867714074523,4.088998985290537,-0.6264757746317287,8.804473745212803,1.7312616053294079,6.446736365251667,-2.5199996948242287,82.77771243346838,0.3379260177699024,2.357737379961132,12,-2.144998550415046,-5.289997100830085,-5.369997978210456,-5.959999084472663,-6.909999847412109,3,-0.0863840295258066,1.8000108991825978,61.52999877929688,1.4554344008127902,61.02999877929688,1.8101248708316031,60.36000061035156,-0.0863840295258066
8026,2021-12-27,63.41999816894531,63.47000122070313,62.27999877929688,62.40999984741211,14779700.0,0.018304422157878752,1.1441399953948608,2.0612300506033177,77.51277793843845,72.46552051927873,-3.3088030198941496,-5.481999889725053,-6.7007368277278445,-6.565721249581237,11.747338905057845,1.19000244140625,2.8374050024102857,4.791498374938968,-0.1659294824523201,9.748926232330255,2.3127844462433202,7.270212303634615,-3.031998596191407,98.80088661938379,16.971480105967856,2.478713928695645,12,-2.99999809265136,-6.144996643066406,-6.5174970626831055,-7.129999160766602,-7.25,0,-0.1152632887046221,-3.5306344881276472,62.27999877929688,1.8000108991825978,61.52999877929688,1.4554344008127902,61.02999877929688,-0.1152632887046221
8027,2021-12-28,63.52999877929688,63.84000015258789,63.22999954223633,63.41999816894531,12865000.0,0.0017344782959238803,-1.489809264305177,0.10891167639227943,75.3960816324209,74.0544032358011,-2.9586409220769028,-5.249172833243421,-6.6842301428085875,-6.61943035387133,12.427264688194196,0.6100006103515625,2.978911362748171,4.512998962402349,-0.7087002632566666,9.734698188061365,1.902149349572845,7.123848575231854,-2.525598876953133,91.92704789133694,11.367997663652545,2.6108496128295076,12,-2.6599979400634837,-5.219999313354499,-8.674997329711921,-8.189998626708991,-8.329998016357429,1,-0.1290728333984229,1.1441399953948608,63.41999816894531,-3.5306344881276472,62.27999877929688,1.8000108991825978,61.52999877929688,-0.1290728333984229
8028,2021-12-29,63.959999084472656,64.29000091552734,63.54999923706055,63.6500015258789,15069900.0,0.00676846078133253,-1.901955211153829,2.818143986683195,84.35644701174965,76.00290655935345,-2.7024417462769392,-5.2289863120942925,-6.978183885681148,-6.987352853654649,12.843243834554634,0.7600021362304616,2.8966326451608637,4.486999320983884,-0.7913850979799264,9.765383739947694,1.8478071115019787,7.126191530465789,-2.3884791320800787,91.00812935454732,7.740554438925528,2.6391922094819065,12,-2.164999008178711,-5.164999008178711,-9.104997634887695,-8.619998931884766,-8.809997558593757,2,-0.14602877245592893,-1.489809264305177,63.52999877929688,1.1441399953948608,63.41999816894531,-3.5306344881276472,62.27999877929688,-0.14602877245592893
8029,2021-12-30,63.61999893188477,64.13999938964844,63.47000122070313,64.04000091552734,9076700.0,-0.005315824850760875,1.1612881393474166,-1.3548557786965398,80.62564139675722,76.91106231447947,-1.9936205344815008,-4.440094477509781,-6.521013971854352,-6.584705713041963,13.80199177519591,0.6699981689453054,2.996535724930631,3.7174991607666072,-1.4351049652894048,8.87010328682262,1.1411970977386048,6.29380122379461,-1.504782786865242,73.19992065429716,-10.808924692531605,2.5763020630280042,12,-1.8249988555908274,-4.399997711181648,-8.764997482299812,-8.279998779296882,-8.45000076293946,3,-0.12590377956637777,-1.901955211153829,63.959999084472656,-1.489809264305177,63.52999877929688,1.1441399953948608,63.41999816894531,-0.12590377956637777
8030,2021-12-31,63.36999893188477,63.81999969482422,63.31999969482422,63.54999923706055,10359100.0,-0.003929581958460382,-2.571444141689373,0.42857013106147024,74.34988909866235,77.36952140396292,-1.412446452457793,-3.8171645517633124,-6.169162859993186,-6.275111849301062,14.920329594389203,0.5,3.281764163939492,3.106499290466317,-1.9499234787824449,8.16292205971508,0.5782879058419397,5.634710675090695,-0.8198258327636765,54.22880567838929,-26.990925731668554,2.5282113846243797,12,-1.5749988555908274,-4.149997711181648,-8.652497291564949,-8.029998779296882,-8.029998779296882,4,-0.1215086143715427,1.1612881393474166,63.61999893188477,-1.901955211153829,63.959999084472656,-1.489809264305177,63.52999877929688,-0.1215086143715427
8031,2022-01-03,63.15999984741211,63.349998474121094,62.5,62.9000015258789,17184300.0,-0.0033138565253628682,1.6562635974036037,-1.4444326707075097,78.33127079854538,77.67793377267446,-0.8707431664103993,-3.22680743290276,-5.841211513450659,-6.010126814024801,15.984068225294024,0.8699989318847727,3.3100456859722556,2.5500001907348633,-2.2876710298612863,7.387671411331006,0.13116458043678847,4.968835801032938,1.1300010681152344,36.87148099685022,-44.02844289979827,2.4188356102980713,1,-1.0149993896484375,-3.9399986267089844,-8.442498207092285,-7.819999694824219,-6.869998931884766,0,-0.12333757020815639,-2.571444141689373,63.36999893188477,1.1612881393474166,63.61999893188477,-1.901955211153829,63.959999084472656,-0.12333757020815639
8032,2022-01-04,61.25,62.81000137329102,61.11000061035156,62.43999862670898,29682500.0,-0.030240656301875668,-1.312930289528258,-4.576947342165729,69.12088782729388,76.84739380248497,1.3173086665579632,-1.0318352242898072,-3.814323918654324,-4.06415191284318,16.962272780510045,2.049999237060547,3.1976059993732875,0.4255002975463853,-4.101179427975069,4.952180023067839,-1.8378395652143453,2.688840160307116,3.0042008972167906,4.402496107329736,-78.34777492670949,2.263339862760728,1,1.2049999237060547,-2.029998779296875,-6.532498359680176,-5.909999847412109,-6.380001068115227,1,-0.08293880540497445,1.6562635974036037,63.15999984741211,-2.571444141689373,63.36999893188477,1.1612881393474166,63.61999893188477,-0.08293880540497445
8033,2022-01-05,60.27999877929688,61.63999938964844,60.25,61.18999862670898,30317900.0,-0.01583675462372436,-1.8659857872651693,0.7647066366192052,52.212380844905276,74.28937855361342,2.424719481021725,0.11745708148995249,-2.737263575639126,-3.0647283234316163,17.53067309390254,1.3899993896484375,3.1133034486057767,-0.6545007705688377,-5.003817782007836,3.6948162408701535,-2.829159276288337,1.5201577351506614,3.8484341064453034,0.7711769666779633,-76.89196389274021,2.174658505719497,1,1.9900016784667898,-1.059997558593757,-5.562497138977058,-5.329998016357429,-6.379997253417983,2,-0.08427335964217286,-1.312930289528258,61.25,1.6562635974036037,63.15999984741211,-2.571444141689373,63.36999893188477,-0.08427335964217286
8034,2022-01-06,60.91999816894531,61.13000106811523,59.90999984741211,60.0,19616600.0,0.010617110195898727,-1.218187114628331,-1.0109871683623366,53.733153103937696,71.73761440585675,1.8875923744688592,-0.22702296710196634,-3.2821591380533306,-3.6682512802048137,18.31259346308284,1.220001220703118,3.0061127102119443,-0.2095012664794922,-4.1503817653176895,3.731379232358698,-2.179941515898591,1.7609389829396065,2.97572874365234,25.831160126558196,-48.59185071655626,1.9704402494190953,1,1.180002212524414,-1.30999755859375,-6.437497138977051,-6.064996719360352,-7.739997863769531,3,-0.09471432725695217,-1.8659857872651693,60.27999877929688,-1.312930289528258,61.25,1.6562635974036037,63.15999984741211,-0.09471432725695217
8035,2022-01-07,61.13000106811523,61.5,60.66999816894531,60.86999893188477,20152400.0,0.0034471914885407795,-1.5151431081518472,0.28261158011707943,54.07048615376055,69.13291531867031,1.6732694635046315,-0.16344955748542844,-3.404585119428745,-3.835875136470534,19.220636607463522,0.8300018310546875,2.8269036944618335,-0.17849845886231464,-3.74195091488577,3.3849539971611406,-1.9602246868740423,1.603227769149413,2.4468676792675836,35.465165922763234,-35.4489406161009,1.781726228011726,1,0.9699993133544993,-1.4449996948242116,-6.837499618530266,-6.274999618530266,-6.860000610351555,4,-0.09749718297123655,-1.218187114628331,60.91999816894531,-1.8659857872651693,60.27999877929688,-1.312930289528258,61.25,-0.09749718297123655
8036,2022-01-10,61.81999969482422,61.9000015258789,60.52000045776367,60.86999893188477,24715300.0,0.011287397589608172,1.4864784985961472,3.653819067461072,58.276639087240675,67.23075503587252,0.8185192510659078,-0.6862211477298814,-3.999117657224602,-4.465320474771289,19.32489306370729,1.3800010681152273,2.6645727999949926,0.3830001831054659,-3.050898502758102,3.8168988689690337,-1.333949159826318,2.09994952603725,1.463519540560938,65.86202904956194,-2.8718132691744245,1.7169493429317821,1,0.2800006866455078,-1.8400001525878906,-7.044999122619629,-6.964998245239258,-7.569999694824219,0,-0.10482043957012277,-1.5151431081518472,61.13000106811523,-1.218187114628331,60.91999816894531,-1.8659857872651693,60.27999877929688,-0.10482043957012277
8037,2022-01-11,62.36999893188477,62.43000030517578,61.43999862670898,61.599998474121094,22804200.0,0.008896784855639606,1.2247148631214557,0.810526146717168,57.70114962688319,64.26905532644291,0.09685519129158848,-0.9908911383522891,-4.436587208782278,-4.98480379398449,19.453194400036516,0.990001678466804,2.4133273643693514,0.744999504089364,-2.4399014408624495,3.9299004490411775,-0.8474509683865463,2.3374499765652743,0.6436387524625431,97.61899355588785,30.721045078779042,1.5924504724759072,1,-0.3449993133544993,-1.9899978637695384,-7.412498474121101,-7.514997482299812,-6.599998474121101,1,-0.09748273401443353,1.4864784985961472,61.81999969482422,-1.5151431081518472,61.13000106811523,-1.218187114628331,60.91999816894531,-0.09748273401443353
8038,2022-01-12,62.11999893188477,62.81999969482422,61.91999816894531,62.4000015258789,13405400.0,-0.004008337410315366,-1.6470472739104336,-0.3636395162768359,53.49112484803286,61.25410904325131,0.0652665986013119,-0.4198148414430136,-4.078833267975099,-4.720600613784256,20.528724951199134,0.9000015258789062,2.030176540577422,0.27749958038330647,-2.343065033441512,2.898064194208125,-1.0327827265290992,1.5877818872957121,-2.2099990844726634,75.94498970293887,12.31846086928853,1.3102823069124092,1,-0.25499916076660867,-1.6599979400634837,-6.862498283386238,-7.264997482299812,-4.9099998474121165,2,-0.11670959634029776,1.2247148631214557,62.36999893188477,1.4864784985961472,61.81999969482422,-1.5151431081518472,61.13000106811523,-0.11670959634029776
8039,2022-01-13,61.5,62.1500015258789,61.209999084472656,62.08000183105469,14871600.0,-0.009980665527129284,1.611113465858549,2.0714159207641276,45.31250716402002,58.027733272735496,0.39439345749686083,0.341335758441339,-3.4050648390330025,-4.094969054469821,20.614163145133364,0.9400024414062429,1.6630703883331108,-0.42099933624267294,-2.890022710344539,2.048024037859186,-1.6555110232936059,0.81351235080826,-1.531800155639651,42.60868988325364,-17.827188585547567,1.2345116870509298,1,0.12999916076660156,-1.039999008178711,-5.979998588562012,-6.644998550415039,-5.200000762939453,3,-0.12357721096131868,-1.6470472739104336,62.11999893188477,1.2247148631214557,62.36999893188477,1.4864784985961472,61.81999969482422,-0.12357721096131868
8040,2022-01-14,61.36000061035156,61.5,60.93999862670898,61.47000122070313,18831900.0,-0.0022764128398119476,5.5883224127098945,0.1896556260030114,35.928977838275586,53.31636738826108,0.2450614275092562,0.5945127483724377,-3.2127813681744755,-3.9625482999789483,20.262889469740898,0.5600013732910227,1.1384299517704335,-0.6134986877441406,-2.980848670442626,1.7538512949543517,-1.7971736790933832,0.570176303605102,-1.334764768981934,36.52175787942567,-18.273806358608375,1.1836749913492448,1,0.0049991607666015625,-0.75,-5.839999198913574,-6.504999160766602,-6.920001983642585,4,-0.1333116072980579,1.611113465858549,61.5,-1.6470472739104336,62.11999893188477,1.2247148631214557,62.36999893188477,-0.1333116072980579
8041,2022-01-18,59.72999954223633,60.22000122070313,59.4900016784668,59.97999954223633,26545800.0,-0.026564554300872234,-1.0000104512865728,2.272714662227624,28.50679201658093,48.80369007595964,1.4945143551295246,2.284128420245125,-1.531272807371849,-2.350160178485659,19.999647873112448,1.8699989318847656,0.6173458805557459,-2.2069997787475586,-4.6921813990972225,0.27818184160209825,-3.4495905889223906,-0.9644089685727266,3.0900001525878906,7.207147349356599,-41.11972890747818,1.2425908101748295,1,1.4250011444091797,1.1000003814697266,-4.20999813079834,-4.874998092651367,-5.0,1,-0.09141133645266108,5.5883224127098945,61.36000061035156,1.611113465858549,61.5,-1.6470472739104336,62.11999893188477,-0.09141133645266108
8042,2022-01-19,58.9000015258789,59.4900016784668,57.77999877929688,58.0,24333900.0,-0.013895831620934773,-1.552235576786229,-3.6000061035155966,22.619054499816272,45.515542704283085,2.1859893077577155,3.1612159247281753,-0.6567381034138791,-1.5403852810748688,20.425728305804064,1.950000762939446,0.17852543841208046,-2.9639978408813548,-5.715703811897235,-0.21229186986546722,-4.339850826389295,-1.5881448553734145,3.8533982086181737,22.222272681171347,-19.850380498536545,1.3758529855079433,1,1.3999977111816477,1.9299983978271555,-2.9225006103515554,-3.69000053405761,-2.8600006103515554,2,-0.0789473922820838,-1.0000104512865728,59.72999954223633,5.5883224127098945,61.36000061035156,1.611113465858549,61.5,-0.0789473922820838
8043,2022-01-20,58.08000183105469,59.34000015258789,58.02000045776367,58.9900016784668,17726500.0,-0.0139218959860965,-1.563099748526901,-1.011109227313194,21.502064921298285,41.93431068398982,2.973831292050761,3.9514715628281607,0.2014447055728823,-0.7427081808746436,20.43093518355114,1.3199996948242188,-0.329805462226048,-3.63649768829346,-6.853374682735051,-0.4196206938518685,-5.2449361855142556,-2.028059191072664,4.474461865234375,6.865054077882486,-29.97846902718779,1.6084384972207948,1,2.2199974060058594,2.749998092651367,-1.8225021362304688,-2.785001754760742,-2.3100013732910156,3,-0.03977274966365252,-1.552235576786229,58.9000015258789,-1.0000104512865728,59.72999954223633,5.5883224127098945,61.36000061035156,-0.03977274966365252
8044,2022-01-21,56.68000030517578,58.34000015258789,56.61000061035156,58.06999969482422,25914000.0,-0.02410470870767678,-1.2614391143911439,1.5274721128815223,19.227234203835394,38.06283824510925,4.145033897579708,5.23805088655574,1.609963817654247,0.6248467903106345,20.492763605652847,1.7299995422363281,-0.6968888384611773,-4.79399929046631,-8.722567561501236,-0.8654310194313837,-6.75828342598377,-2.8297151549488504,5.683484794433596,1.431486780395106,-31.840923743225517,1.9642841355174627,1,3.0349998474121094,3.770000457763672,-0.38500022888183594,-1.385000228881836,-2.0600013732910085,4,0.009350719415018638,-1.563099748526901,58.08000183105469,-1.552235576786229,58.9000015258789,-1.0000104512865728,59.72999954223633,0.009350719415018638
8045,2022-01-24,56.9000015258789,57.0,54.86999893188477,56.15999984741211,34180100.0,0.0038814611771098573,3.5319237871071008,-0.532375542016571,21.231628184859872,33.94672592262249,3.6452427936354823,4.842611017072478,1.390573657743495,0.3751053035530916,20.18848686632605,2.1300010681152273,-0.8113940580662202,-4.304998207092289,-8.709169346548059,0.09917293236348002,-6.507083776820174,-2.1029126373644047,5.118274504375009,37.9439574864647,4.9150221392515405,2.202085569727886,1,1.944997787475593,2.6799983978271555,-0.19750213623046164,-1.345001220703118,-0.75,0,-0.010544855408228138,-1.2614391143911439,56.68000030517578,-1.563099748526901,58.08000183105469,-1.552235576786229,58.9000015258789,-0.010544855408228138
8046,2022-01-25,56.11000061035156,56.68999862670898,55.06999969482422,56.09000015258789,25156400.0,-0.013884022747662539,1.7457690678856703,0.027027584322661058,23.668041677121863,30.165269483760113,3.9561313748413767,5.330166082995795,2.2045787223305524,1.1301508569032066,19.620666056447572,1.8300018310546804,-1.025332348271995,-4.72949924468994,-9.553025603659805,0.09402711427992472,-7.141262424174876,-2.317736065205004,5.336413252032813,26.839847214034002,-9.40489340160169,2.411763179484934,1,2.7349987030029297,3.469999313354492,1.1574993133544922,-0.1900005340576172,-0.04000091552734375,1,-0.02976300063227033,3.5319237871071008,56.9000015258789,-1.2614391143911439,56.68000030517578,-1.563099748526901,58.08000183105469,-0.02976300063227033
8047,2022-01-26,55.33000183105469,56.45000076293945,54.86000061035156,56.11000061035156,28632700.0,-0.013901243464841007,1.1780837666239907,-38.99904634751097,24.137946154171132,26.90380518444215,4.059374592313418,5.7596432975001335,2.998078590740043,1.8624798766676207,18.893827337636125,1.5900001525878906,-1.3030827007181074,-5.099498176574706,-10.336395963820863,0.13739961067145146,-7.717947070197781,-2.4810492829516306,5.590298836889723,10.491099748383224,-28.991591506578917,2.6184488936230768,1,3.174999237060547,4.244998931884766,1.9974985122680664,0.6099987030029297,1.1799964904785156,2,-0.010844067756412001,1.7457690678856703,56.11000061035156,3.5319237871071008,56.9000015258789,-1.2614391143911439,56.68000030517578,-0.010844067756412001
8048,2022-01-27,54.61999893188477,56.52999877929688,54.4000015258789,55.5099983215332,25967400.0,-0.012832150292310551,-2.203017352645907,1.1410266442348984,17.32366627108324,23.793933974115838,4.015940951617402,6.043914122831104,3.6991035574222195,2.521956827374453,18.002144256548597,2.129997253417983,-1.7350475740431364,-5.342501068115226,-10.909193678478026,0.2241915422475742,-8.125847373296622,-2.5591547629338294,5.6942717303003505,5.583692453964974,-34.15415956682887,2.783346305181399,1,3.3300018310546804,4.725002288818352,2.707501411437981,1.3200016021728445,0.9700012207031179,3,0.025997839828107994,1.1780837666239907,55.33000183105469,1.7457690678856703,56.11000061035156,3.5319237871071008,56.9000015258789,0.025997839828107994
8049,2022-01-28,55.61000061035156,55.65999984741211,53.45000076293945,54.5,30976600.0,0.01812525993823977,2.6528938126194066,-1.2471925523342633,23.512478853511652,22.414322975808734,2.349672436283875,4.662082415918633,2.7201470004018944,1.4952952765191014,17.258770976687465,2.2099990844726562,-2.224020336573787,-3.9519994735717745,-9.563121235542184,1.6591222883986418,-6.757560354556979,-1.1464385925865699,3.994557755476812,60.8450792006542,19.71716943700561,2.8055608809852073,1,1.2250003814697266,3.260000228881836,2.012500762939453,0.5500011444091797,-1.2099990844726634,4,0.002877177587772284,-2.203017352645907,54.61999893188477,1.1780837666239907,55.33000183105469,1.7457690678856703,56.11000061035156,0.002877177587772284
8050,2022-01-31,55.66999816894531,55.86000061035156,54.86999893188477,55.43000030517578,29925300.0,0.001078898722086663,2.19353965421766,0.21621417279538113,18.590393509949735,21.31250091951638,1.5619205158456921,4.211571941369634,2.67985662177896,1.401807992074481,16.553619393569175,0.9900016784667898,-2.6968306754887976,-3.5070018768310547,-9.074474862590748,2.0604711089286383,-6.290738369710901,-0.7232653839512082,3.0729221324786096,68.51848363328976,29.258553900816224,2.7837364928798456,1,0.8000030517578125,3.200002670288086,2.2425012588500977,0.6700019836425781,0.25,0,-0.018861132954846482,2.6528938126194066,55.61000061035156,-2.203017352645907,54.61999893188477,1.1780837666239907,55.33000183105469,-0.018861132954846482
8051,2022-02-01,55.36999893188477,55.5,54.7400016784668,55.45000076293945,22438500.0,-0.005388885340899652,7.444411477980757,-0.3333439298089159,13.312372493556097,20.27842514104303,1.3168997977606054,4.108695431204914,3.097387945320847,1.6675104291790817,16.57550772749554,0.9299964904785156,-3.094331780004552,-3.4175010681152287,-8.9010526011269,2.066050464896435,-6.1592768346210605,-0.6757253016093969,2.631912634151327,62.33764303575794,29.201481850688076,2.7417757665058318,2,1.0250015258788991,3.5000019073486257,3.1925020217895437,1.6200027465820241,-0.6599998474121165,1,0.01408709786961837,2.19353965421766,55.66999816894531,2.6528938126194066,55.61000061035156,-2.203017352645907,54.61999893188477,0.01408709786961837
8052,2022-02-02,56.16999816894531,56.31999969482422,55.16999816894531,55.22999954223633,23316700.0,0.014448243678759853,-1.1698113886559687,-11.749713904254333,20.515358409516878,20.16879108417843,0.0993753649463116,3.0657860694584826,2.4388905572399935,0.8488548217863894,17.44855731371544,1.1500015258789062,-3.428385357691049,-2.363501739501956,-7.837390790500976,3.110387311497057,-5.100446265001466,0.373442785997554,1.1946458846572554,88.31166096732342,58.087596443789764,2.7369445254995077,2,-0.2749977111816406,2.700002670288086,2.6775026321411133,1.1050033569335938,-1.4799995422363352,2,-0.001780282666563826,7.444411477980757,55.36999893188477,2.19353965421766,55.66999816894531,2.6528938126194066,55.61000061035156,-0.001780282666563826
8053,2022-02-03,55.20000076293945,56.1500015258789,55.06000137329102,55.86999893188477,19260500.0,-0.01726895918864635,-1.2947445349266817,-0.7127650508288937,19.827585891902885,20.23549682729704,0.6904954090095785,3.8321663676106397,3.4985146749220988,1.7910128800949394,18.990107806389943,1.1099967956542898,-3.5935613022330344,-3.0794992446899414,-8.682094144094947,2.523095654715064,-5.880796694392444,-0.2782017949874387,1.6165932299702774,60.975632449129606,30.983110726150446,2.8012974497025036,2,0.024999618530273438,3.6700000762939453,4.3899993896484375,2.260000228881836,-0.9000015258789062,3,0.023731839501590413,-1.1698113886559687,56.16999816894531,7.444411477980757,55.36999893188477,2.19353965421766,55.66999816894531,0.023731839501590413
8054,2022-02-04,55.1500015258789,55.61999893188477,54.38999938964844,54.88999938964844,19675900.0,-0.0009057832675632982,1.050004450491449,-0.38806395044294684,19.999999999999858,20.098649251201483,0.5594755155470423,3.6129665837826437,3.6168409674300435,1.816271832674552,20.9489829743767,1.2299995422363352,-3.6466322410283567,-2.840998649597175,-8.46528747531692,2.78329017612257,-5.653143062457048,-0.028854236737302585,1.1952694148349892,39.378342800896185,9.789889691539415,2.812144412859874,2,-0.0800018310546804,3.644998550415046,5.144998550415046,2.5349998474121165,0.4499969482421946,4,0.00797821603871629,-1.2947445349266817,55.20000076293945,-1.1698113886559687,56.16999816894531,7.444411477980757,55.36999893188477,0.00797821603871629
8055,2022-02-07,55.16999816894531,55.52999877929688,54.70000076293945,55.33000183105469,14450200.0,0.00036258644629461045,1.964291553133465,-0.615393644179717,23.913017859691422,20.12586882704254,0.29979763772023205,3.2923690639391765,3.6590753432449645,1.7763497934983334,22.773424538626983,0.829998016357429,-3.6273862682527565,-2.5230018615722685,-8.078153321267969,3.032149598123432,-5.300577591420115,0.25457386827557826,0.9800033569335866,40.41443813273563,7.664639280683296,2.777575729847849,2,-0.17999839782714844,3.4650020599365234,5.337502479553223,2.515003204345703,0.6400032043457102,0,-0.013956800228785204,1.050004450491449,55.1500015258789,-1.2947445349266817,55.20000076293945,-1.1698113886559687,56.16999816894531,-0.013956800228785204
8056,2022-02-08,55.34000015258789,55.4900016784668,54.709999084472656,55.06000137329102,15219900.0,0.0030814208679503796,1.6896556260029991,-1.749952317375504,27.970283123312427,20.551684045836023,0.010152292584990619,2.753166736623953,3.5826099650869807,1.5908811173277044,24.439631941652927,0.7800025939941406,-3.435859387061207,-2.0289999008178725,-7.320275227314006,3.2622754256782613,-4.674637564065939,0.6166377624301944,0.4320012664794888,49.22282967478229,14.515895205899085,2.6456376632480665,2,-0.35000038146972656,3.059999465942383,5.1675004959106445,2.345001220703125,0.8299980163574219,1,0.010480629106581318,1.964291553133465,55.16999816894531,1.050004450491449,55.1500015258789,-1.2947445349266817,55.20000076293945,0.010480629106581318
8057,2022-02-09,56.290000915527344,56.38000106811523,55.47999954223633,55.81999969482422,19136700.0,0.01716662017202819,1.7692289634611935,1.6785831062670726,39.0986533791902,22.971127057847905,-0.8821157920743801,1.3958804759812864,2.703974082760695,0.6384451340218078,25.558461326432464,1.0400009155273366,-3.264847524636167,-0.7749992370605483,-5.527716018501081,3.977717544379985,-3.1513576277808113,1.6013591536597147,-2.8400001525878906,95.4773830815447,54.883755808771994,2.376358390720265,2,-1.375,1.8449993133544922,4.392499923706055,1.3950004577636719,-0.31999969482421164,2,-0.02806896083419408,1.6896556260029991,55.34000015258789,1.964291553133465,55.16999816894531,1.050004450491449,55.1500015258789,-0.02806896083419408
8058,2022-02-10,54.86999893188477,56.02999877929688,54.7400016784668,55.2400016784668,19730600.0,-0.025226540425421606,-3.0952467453830077,-0.7872378416985759,39.003636245651684,24.692366768085687,0.6448957205951515,2.3661977445312843,4.209970617526508,2.0630583803536453,26.63605516453112,1.5499992370605469,-3.138962983217546,-1.832501220703115,-6.036043524446988,2.3710410830407582,-3.9342723725750517,0.2692699311688216,-1.3613981628418017,24.120559667374458,-20.541695371331265,2.101771151871935,2,0.5150012969970632,3.265001296997063,5.967501640319817,2.815002441406243,1.1300010681152273,3,-0.0032804867628892787,1.7692289634611935,56.290000915527344,1.6896556260029991,55.34000015258789,1.964291553133465,55.16999816894531,-0.0032804867628892787
8059,2022-02-11,53.9000015258789,55.09000015258789,53.77000045776367,54.86999893188477,20132500.0,-0.01767810141950288,-1.1463417659883945,2.621595150215566,33.2962058612129,26.32634591822604,1.505098133567877,2.8855736684312134,5.250338980669959,3.0421326966527786,28.48791761273616,1.3199996948242188,-2.988854895981916,-2.422498703002937,-6.146712288613919,1.3017148826080458,-4.284605495808428,-0.5603919101974455,-0.3339727508544854,4.980882671047219,-38.85689009928938,1.8621067928054915,2,1.174999237060554,4.234998703002937,6.844999313354499,3.7849998474121165,2.2699966430664134,4,0.007421107604043353,-3.0952467453830077,54.86999893188477,1.7692289634611935,56.290000915527344,1.6896556260029991,55.34000015258789,0.007421107604043353
8060,2022-02-14,53.18000030517578,53.6500015258789,52.70000076293945,53.40999984741211,21868400.0,-0.01335809277032074,1.6760475599469504,0.2371135642345578,33.557791190828254,28.575836884589613,2.0503667912308714,3.1213621906500464,5.997689017938853,3.7629647134841235,30.801983230575946,1.200000762939446,-2.7125557299510135,-2.733499908447264,-5.880249873460812,0.4132500565662838,-4.306874890954042,-1.1601249259404867,3.200000762939446,13.043464739968305,-31.583530821465438,1.5733749825067744,2,1.3600006103515625,4.579999923706055,7.675000190734863,4.505001068115234,1.2999992370605469,0,0.04550579456671766,-1.1463417659883945,53.9000015258789,-3.0952467453830077,54.86999893188477,1.7692289634611935,56.290000915527344,0.04550579456671766
8061,2022-02-15,54.27000045776367,54.29999923706055,53.63999938964844,53.72000122070313,17678000.0,0.020496429979933728,1.1639452932016734,-2.3913057900585164,44.2516178334251,31.213199042801634,0.8805186622856311,1.687877729372012,4.945688482535431,2.6614605543749406,32.89282724967458,1.1199989318847656,-2.52561771432093,-1.370499801635745,-4.03328475838854,1.2922851551170496,-2.7018922800121388,-0.03910732325935129,2.036400604248037,42.66303164747233,-6.022425308472258,1.3313924783763966,2,0.2700004577636719,3.489999771118164,6.622500419616699,3.4150009155273438,0.22999954223632812,1,0.028376651972315203,1.6760475599469504,53.18000030517578,-1.1463417659883945,53.9000015258789,-3.0952467453830077,54.86999893188477,0.028376651972315203
8062,2022-02-16,54.25,54.43999862670898,53.38999938964844,54.13000106811523,20388700.0,-0.00036853616353360596,3.2000289919205005,0.21818017880552834,47.83118903692026,34.32471050335912,0.6699816978725295,1.4141543288249494,4.980705952560896,2.6690852124175564,34.1742993869524,1.0499992370605398,-2.301658046578133,-1.1580001831054716,-3.401471621641001,1.0854712554300576,-2.2797359023732326,-0.03626446383771054,1.9842730560302613,46.54655136269535,-7.27741300387013,1.121735719267763,2,0.29000091552734375,3.510000228881836,6.789999961853027,3.4350013732910156,0.7200012207031321,2,0.03539167131696419,1.1639452932016734,54.27000045776367,1.6760475599469504,53.18000030517578,-1.1463417659883945,53.9000015258789,0.03539167131696419
8063,2022-02-17,55.77000045776367,57.06000137329102,55.4000015258789,55.5,32884700.0,0.028018441617763568,-6.063868124375897,2.2500238420699943,50.88300197513877,37.756155167263444,-0.8500535965036775,-0.30333087032059325,3.457588103266282,1.1535652609278273,34.799030135916695,2.8100013732910227,-1.9576366392897029,0.4775003433227525,-1.3937320413974064,2.3487327280429113,-0.45811584903732694,1.413116535682832,-3.0699996948242188,70.41282718023906,16.75503033097806,0.9356161923600784,2,-0.8899993896484375,1.989999771118164,5.432499885559082,1.9150009155273438,-0.6300010681152344,3,0.0035861710829807603,3.2000289919205005,54.25,1.1639452932016734,54.27000045776367,1.6760475599469504,53.18000030517578,0.0035861710829807603
8064,2022-02-18,57.209999084472656,57.68999862670898,55.38000106811523,55.459999084472656,35626200.0,0.025820308676517634,-1.4188506353181605,6.481470492660252,57.37548697704092,41.474207291413386,-2.1982848631988148,-1.793543358747442,2.065312961656929,-0.26235683446972047,34.62362220424837,2.30999755859375,-1.6931167738106865,1.8909990310668974,-0.07555157524873124,3.857549637382526,0.9077237279090795,2.8742743342247152,-4.4227983093261685,90.38076657865096,37.00810701839685,0.9832753031578146,2,-2.0149993896484375,0.21500205993652344,3.9525012969970703,0.4750022888183594,-1.5400009155273438,4,-0.021150132910962793,-6.063868124375897,55.77000045776367,3.2000289919205005,54.25,1.1639452932016734,54.27000045776367,-0.021150132910962793
8065,2022-02-22,56.29999923706055,57.13999938964844,55.7400016784668,56.93000030517578,25188300.0,-0.015906307673042686,1.666664244634897,-0.3600006103515625,54.20814792055756,44.3895256022184,-1.241717529926703,-0.9811004700706718,2.9963599124870655,0.6673110698030911,33.72720526099152,1.4699974060058594,-1.344232250696777,1.0109992980957045,-0.8704654011684525,2.8924639973598616,0.07026694846362602,1.951731647727783,-3.3166865478515604,67.67442706341902,14.798141568580789,0.9407323496320775,2,-1.1049995422363281,0.8000011444091797,4.745000839233398,1.3850021362304688,-0.25,1,-0.002309077617707267,-1.4188506353181605,57.209999084472656,-6.063868124375897,55.77000045776367,3.2000289919205005,54.25,-0.002309077617707267
8066,2022-02-23,54.43999862670898,56.9900016784668,54.36999893188477,56.61000061035156,22033700.0,-0.03303731146637723,-1.268399297831907,3.444441753304563,42.85714285714283,44.80713554421314,0.5332713439984147,0.7877618383825009,4.8014237118725305,2.553129092179063,33.04801177510186,2.620002746582024,-1.028713570964591,-0.7655012130737404,-2.641773301622436,1.1107708754749552,-1.7036372573480847,0.17263483120060386,-1.2684184999999886,24.418591240921117,-22.98496028344743,0.9381360442743473,2,0.7550010681152415,2.020002365112312,6.547501564025886,3.2450027465820384,1.3199996948242259,2,0.0007347706931741804,1.666664244634897,56.29999923706055,-1.4188506353181605,57.209999084472656,-6.063868124375897,55.77000045776367,0.0007347706931741804
8067,2022-02-24,54.72999954223633,54.83000183105469,53.209999084472656,54.06999969482422,27739300.0,0.005326982418127235,2.767428862915567,-0.30414711709351877,47.94400171411064,45.80050948515302,-0.0014382008680726699,0.4748513721410461,4.479355393147415,2.2795573723438878,32.446123132702674,1.6200027465820312,-0.8007503923897517,-0.4455001831054659,-2.332546617341521,1.441546251130589,-1.3890234002234934,0.49802303401256154,2.959999084472649,33.92858511331276,-11.272470774319608,0.9435232171180281,2,0.4650001525878906,1.3650016784667969,6.262500762939453,2.9550018310546875,0.9300003051757812,3,-0.004202440054084655,-1.268399297831907,54.43999862670898,1.666664244634897,56.29999923706055,-1.4188506353181605,57.209999084472656,-0.004202440054084655
8068,2022-02-25,56.040000915527344,56.22000122070313,54.4900016784668,54.97999954223633,18963700.0,0.023935709560531926,1.4366156697873569,1.6060630581163482,53.506695108050025,48.04611940146826,-1.2605854068916216,-0.7624011288246493,3.178927645325004,1.0082996841639869,31.308485828556964,1.7299995422363352,-0.6081741413817454,0.7935010910034208,-1.1123042261759082,2.69930640818275,-0.1594015675862437,1.7464037495930853,1.5603977203369084,63.16969018353985,16.520259964442083,0.9529026585896639,2,-0.845001220703125,-0.020000457763671875,4.524998664855957,1.6450004577636719,-0.17000198364257102,4,-0.019093498881934123,2.767428862915567,54.72999954223633,-1.268399297831907,54.43999862670898,1.666664244634897,56.29999923706055,-0.019093498881934123
8069,2022-02-28,55.77000045776367,56.0,54.75,55.40999984741211,23868700.0,-0.004817995241839124,2.0487816224564797,0.33962277731193746,52.31840030423227,50.130631525179815,-0.7793913745911283,-0.5057282333138602,3.3859277824116276,1.3085222472980576,29.755038106705122,1.2900009155273438,-0.6024519259406347,0.515500640869142,-1.3980568701197384,2.4290581518580225,-0.4412781146252982,1.4722793963635823,1.74259018707275,65.13997899490015,16.97061845904321,0.9567787554944389,2,-0.32000160217285156,-0.25,4.794999122619629,1.9150009155273438,-0.8500022888183594,0,-0.011296414971205815,1.4366156697873569,56.040000915527344,2.767428862915567,54.72999954223633,-1.268399297831907,54.43999862670898,-0.011296414971205815
8070,2022-03-01,54.61999893188477,55.849998474121094,54.2599983215332,55.52999877929688,17799600.0,-0.020620432426745827,1.0516141099568759,-2.5277730682829653,47.41378979601795,50.48198396546791,0.6664381040452838,0.5919249710871881,4.446016494820029,2.4943408581007773,28.38646340414661,1.5900001525878906,-0.5189994180361737,-0.582000923156734,-2.505151502967408,1.3411496566539398,-1.5435762130620674,0.37957436674859935,2.8065398817443707,37.30155766698138,-10.291113081003786,0.9615752899053366,3,0.8299999237060476,0.575000762939446,5.462501525878899,3.065002441406243,-0.25,1,0.019223713980111246,2.0487816224564797,55.77000045776367,1.4366156697873569,56.040000915527344,2.767428862915567,54.72999954223633,0.019223713980111246
8071,2022-03-02,56.1500015258789,56.38000106811523,54.709999084472656,54.77000045776367,18660000.0,0.028011765359097662,-1.2266636488249396,-1.5164849445191935,49.5172437379804,50.66932337669682,-0.6356913093024801,-0.9240206146155785,2.8371904293561983,0.9921713117380335,26.769141017036972,1.7600021362304545,-0.24035911315145597,0.909001541137691,-1.0595927743833045,2.8775958566586866,-0.07529561662281026,1.8932986988981924,1.192206493167113,92.74449847592709,49.09353405806894,0.9842971577604993,3,-0.7000026702880788,-0.9550018310546804,3.0624980926513743,1.5349998474121165,-1.5200004577636719,2,-0.0017809846144396513,1.0516141099568759,54.61999893188477,2.0487816224564797,55.77000045776367,1.4366156697873569,56.040000915527344,-0.0017809846144396513
8072,2022-03-03,56.06999969482422,57.0,55.84000015258789,56.7400016784668,16794600.0,-0.0014247876915516322,-1.0530951344088744,-0.4855083080172184,54.55927082509012,51.077797693358086,-0.3021467882542339,-0.8979319773066834,2.839037734364581,1.0988654994252158,25.671081529856355,1.1599998474121094,0.11177186861743849,0.8339996337890625,-1.1251451801300618,2.793144447708187,-0.14557277317049966,1.8135720407486247,1.1895641455303263,66.05840381469493,19.11339869261934,0.9795724069595612,3,-0.6200008392333984,-0.875,3.1424999237060547,1.6150016784667969,-1.7900009155273366,3,-0.005528827804142655,-1.2266636488249396,56.1500015258789,1.0516141099568759,54.61999893188477,2.0487816224564797,55.77000045776367,-0.005528827804142655
8073,2022-03-04,56.5099983215332,56.9000015258789,55.25,55.66999816894531,16729000.0,0.00784730924030308,1.037030670512754,-1.2537278591640713,60.33252176686511,51.406357114449655,-0.6997209989220394,-1.3014846338058632,2.3027866789637415,0.6907838826468335,24.581410014884558,1.6500015258788991,0.3015005870570633,1.208498382568358,-0.8315042411227864,3.2485010062595023,0.18849707072278932,2.2284996944139266,0.6685742237037076,82.11673801816853,28.629921035924284,1.020001311845571,3,-1.3349990844726562,-1.3149986267089844,2.5300025939941406,1.1750030517578125,-3.629997253417976,4,-0.015041559004916882,-1.0530951344088744,56.06999969482422,-1.2266636488249396,56.1500015258789,1.0516141099568759,54.61999893188477,-0.015041559004916882
8074,2022-03-07,55.59000015258789,56.43999862670898,55.52000045776367,56.31000137329102,21350900.0,-0.0162802724521538,-1.1395291070066016,-0.8571441546587066,59.39204515552987,51.98234569611324,-0.0376446126537644,-0.36557599649598416,3.0977384829942167,1.6480520158737733,23.131031690877872,0.9899978637695312,0.44487030536358674,0.2665002822875948,-1.7761116427104326,2.3091122072856223,-0.7548056802114189,1.2878062447866085,1.5092009234337382,48.5401830775121,-9.646776702444875,1.0213059624990144,3,-0.4850006103515625,-0.3950004577636719,3.0575008392333984,2.095001220703125,-3.770000457763672,0,0.005036855163308429,1.037030670512754,56.5099983215332,-1.0530951344088744,56.06999969482422,-1.2266636488249396,56.1500015258789,0.005036855163308429
8075,2022-03-08,54.4000015258789,55.86000061035156,54.06999969482422,55.70000076293945,23642400.0,-0.021406703066065624,1.2098791305310204,1.8055514347475867,50.50271085341504,52.8318532512546,0.9549158858710172,0.8050542085639947,4.12210623079222,2.863350361939581,21.87780559474023,1.7900009155273438,0.41848037073637556,-0.8849985122680764,-2.968411359648833,1.1984143351126804,-1.9267049359584547,0.156707911422302,2.621415510311749,11.262859955056639,-46.868268882904886,1.04170642369038,3,0.704998016357429,0.7949981689453196,3.4524993896484446,3.2849998474121165,-2.25,1,0.009558761552957762,-1.1395291070066016,55.59000015258789,1.037030670512754,56.5099983215332,-1.0530951344088744,56.06999969482422,0.009558761552957762
8076,2022-03-09,55.91999816894531,56.25,55.25,55.63999938964844,19150900.0,0.027941113978523058,1.127654048438413,-0.21538380278590322,55.78654931956694,53.70324742963863,-0.3722065450885097,-0.7054302965403139,2.413975042309687,1.3613027877026909,20.459108770618478,1.8499984741211009,0.22420017972076778,0.6059982299804716,-1.4966953267188572,2.7086917866798004,-0.44534854836919635,1.6573450083301395,1.0251905082109758,63.13987308646733,3.397000020742972,1.051346778349665,3,-0.3849983215332031,-0.7249984741210938,1.7500028610229492,1.7650032043457031,-4.75,2,-0.027718156076788292,1.2098791305310204,54.4000015258789,-1.1395291070066016,55.59000015258789,1.037030670512754,56.5099983215332,-0.027718156076788292
8077,2022-03-10,54.709999084472656,55.15999984741211,53.97000122070313,54.4000015258789,18550900.0,-0.02163803869980485,-1.0341888701957689,1.1071389645776821,46.24645377664513,52.89655394837143,0.9327452466391861,0.40067251420293104,3.414354168514457,2.5887839617021484,20.062121937586074,1.9499969482421804,0.09114470820336606,-0.525000762939456,-2.591713879549488,1.541712353670576,-1.558357321244472,0.50835579536556,2.16048580082996,25.255897156813866,-31.76843085504212,1.0333565583050142,3,0.7750015258789062,0.4850006103515625,2.922501564025879,2.9750022888183594,-3.5999984741210938,3,-0.001462219296218814,1.127654048438413,55.91999816894531,1.2098791305310204,54.4000015258789,-1.1395291070066016,55.59000015258789,-0.001462219296218814
8078,2022-03-11,54.68999862670898,56.209999084472656,54.599998474121094,55.290000915527344,20330300.0,-0.0003655722554993801,-3.1281929643522615,-1.935506497341975,40.07873895127068,51.53659157582014,0.8282038099468494,0.4284639429145116,3.2063180355867686,2.6272857397830123,18.998363127673578,1.6100006103515625,0.2609937831765379,-0.536001205444343,-2.610958169461547,1.538955758572861,-1.573479687452945,0.501477276564259,2.10727654257704,29.149723163885028,-22.678066153351125,1.0374784820086034,3,0.7950019836425852,0.5050010681152415,2.692502021789558,2.9950027465820384,-2.8599967956542898,4,-0.007496797544475742,-1.0341888701957689,54.709999084472656,1.127654048438413,55.91999816894531,1.2098791305310204,54.4000015258789,-0.007496797544475742
8079,2022-03-14,54.29999923706055,55.4000015258789,54.0,54.72999954223633,17977500.0,-0.007131091597028627,-1.7184527865840875,0.7166644414350751,41.78981958173631,50.91170599645551,1.1038349404302679,0.8958999043927491,3.3700082851437685,3.024924470856419,17.517620775984696,1.4000015258788991,0.33037212664741844,-0.946000480651854,-2.9743301589006776,1.0823291975969695,-1.9601653197762658,0.06816435847255775,2.4255304105292055,14.473604957770341,-33.889431977583314,1.0141648391244125,3,1.1850013732910156,0.8950004577636719,2.7475013732910156,4.2350006103515625,-1.279998779296875,0,-0.02615097953769674,-3.1281929643522615,54.68999862670898,-1.0341888701957689,54.709999084472656,1.127654048438413,55.91999816894531,-0.02615097953769674
8080,2022-03-15,55.599998474121094,55.72999954223633,54.41999816894531,54.41999816894531,18829100.0,0.023941054425895336,-1.2203407364303496,-2.7441848086442753,54.9913939502573,51.51994490893072,-0.04753065504380771,-0.2250412974535152,1.8621994887590745,1.7328566896740227,15.424541566977934,1.4300003051757812,0.2479659718034739,0.23299884796142578,-1.5503285026574858,2.0163261985803373,-0.6586648273480336,1.1246625232708851,1.0552205622063155,71.49114588213239,19.269016351309325,0.8916636753094574,3,-0.11499786376953125,-0.404998779296875,1.3325014114379883,3.1950016021728516,-2.8199996948242116,1,-0.06798559142148664,-1.7184527865840875,54.29999923706055,-3.1281929643522615,54.68999862670898,-1.0341888701957689,54.709999084472656,-0.06798559142148664
8081,2022-03-16,55.81000137329102,56.0,54.599998474121094,55.93000030517578,21821800.0,0.0037770306642666007,9.769312029578767,-0.10169398377137083,54.67938364546197,51.53329077786093,-0.34736348120517846,-0.33071140222433115,1.4493126332755892,1.540230204660645,13.761687269576639,1.4000015258789062,0.2037271857260734,0.366001701354989,-1.3495912646617896,2.0815946673717676,-0.49179478165340385,1.2237981843633818,0.7763132639992918,82.14294229243114,26.466393893061678,0.8577964830083905,3,-0.3750000000000071,-0.615001678466804,1.0024986267089773,3.0599994659423757,-4.45000076293946,2,-0.0655796408771222,-1.2203407364303496,55.599998474121094,-1.7184527865840875,54.29999923706055,-3.1281929643522615,54.68999862670898,-0.0655796408771222
8082,2022-03-17,56.16999816894531,56.29999923706055,55.349998474121094,55.4900016784668,18830500.0,0.006450399333381318,1.0212811720065742,-5.666687859618227,50.61377383556236,50.45342989660506,-0.7729698072986793,-0.568646344788732,0.9480064722281796,1.2091405103418396,11.823358467716801,0.9500007629394531,0.34095397265894434,0.6299985885620103,-1.0178133751362282,2.2778105522602488,-0.19390739328710538,1.453904570411126,0.34879015728864715,94.34777777224923,37.98243885509116,0.8239059818491192,3,-0.9649982452392578,-0.9749984741210938,0.5250015258789062,2.700002670288086,-4.229999542236335,3,-0.08901549159679956,9.769312029578767,55.81000137329102,-1.2203407364303496,55.599998474121094,-1.7184527865840875,54.29999923706055,-0.08901549159679956
8083,2022-03-18,55.97000122070313,56.41999816894531,55.540000915527344,56.02999877929688,51807200.0,-0.00356056533312743,1.0952406902815977,-0.08823215918589453,50.95057461636344,49.51548872558657,-0.7349105005222469,-0.3719686115170262,1.0327274028839568,1.4366960630537378,11.830397458893447,0.8799972534179688,0.32750808586812497,0.4200016021728601,-1.2360940766949255,2.0760972810406457,-0.40804623726103273,1.248049441606753,0.48261132069560375,81.40507071382211,25.069449076504604,0.8280478394338937,3,-0.7750015258789134,-0.7750015258789134,0.5549993515014577,2.8999996185302663,-5.069999694824233,4,-0.08683224056378747,1.0212811720065742,56.16999816894531,9.769312029578767,55.81000137329102,-1.2203407364303496,55.599998474121094,-0.08683224056378747
8084,2022-03-21,56.0,56.54999923706055,55.52000045776367,56.06000137329102,29174600.0,0.0005359796076933598,-1.0196045432276064,1.0000635808749914,57.34043895848913,50.27523629281703,-0.782972595471584,-0.5241382407359438,0.864792202846516,1.42401208874319,12.214369320241868,1.029998779296875,0.23264739215803587,0.510500335693358,-0.9692790568694463,1.9902797282561622,-0.22938936058804416,1.25039003197476,-2.7900009155273438,74.17845252316128,14.797539688521766,0.7398896962814011,3,-0.7399997711181641,-0.8050003051757812,0.7600002288818359,2.8700008392333984,-6.689998626708977,0,-0.07446425301688053,1.0952406902815977,55.97000122070313,1.0212811720065742,56.16999816894531,9.769312029578767,55.81000137329102,-0.07446425301688053
8085,2022-03-22,56.16999816894531,56.72000122070313,56.09000015258789,56.36000061035156,29287900.0,0.003035681588309247,-2.6000217983651632,3.1666348782499907,50.12435745485225,49.646103863404285,-0.7548762647826806,-0.7424404380149383,0.5492189996542294,1.266585211190879,12.574114310825827,0.7200012207031321,0.01092089753505121,0.6869985580444364,-0.7788672456863708,2.1528643617752437,-0.04593434382096717,1.41993145990984,-2.893199081420896,74.05649343405057,18.115281735827438,0.732932901865402,3,-0.8249969482421804,-0.9749984741210938,0.43500232696533203,2.700002670288086,-5.539997100830085,1,-0.056079718957925406,-1.0196045432276064,56.0,1.0952406902815977,55.97000122070313,1.0212811720065742,56.16999816894531,-0.056079718957925406
8086,2022-03-23,54.47999954223633,56.09000015258789,54.45000076293945,55.9000015258789,19742100.0,-0.030087211710883244,-1.2162160768919488,7.473598618695754,41.76164225980704,49.1477914726445,0.7927428781476848,1.0020860852744278,2.0487590972825274,2.9584974451059196,12.541584583758619,1.7199974060058594,-0.18348860547456525,-1.005000114440918,-2.4649712904472025,0.4549710615653666,-1.7349857024440638,-0.27501452643777213,-1.0654723693847643,1.3215318611181557,-51.13650587551698,0.7299855880031435,3,0.8800010681152344,0.9699993133544922,1.6700010299682617,4.01500129699707,-5.5,2,-0.031204125866805432,-2.6000217983651632,56.16999816894531,-1.0196045432276064,56.0,1.0952406902815977,55.97000122070313,-0.031204125866805432
8087,2022-03-24,54.5,54.68999862670898,53.68000030517578,54.66999816894531,20551500.0,0.0003671156008024923,8.619073569482872,0.11971685314779305,39.11158318471969,49.04032972080551,0.8267645288446204,1.0160653510153708,1.8168748432108828,2.944857461017037,12.085254822865451,1.009998321533196,-0.15021970785286243,-0.9734996795654283,-2.4618583217248613,0.5148589625940048,-1.7176790006451412,-0.2293203584857153,-0.9532538652343732,26.973666048451594,-20.834988267522558,0.7441793210797154,3,0.7000007629394531,0.9499988555908203,1.6500005722045898,3.9950008392333984,-4.6399993896484375,3,-0.05761466769997137,-1.2162160768919488,54.47999954223633,-2.6000217983651632,56.16999816894531,-1.0196045432276064,56.0,-0.05761466769997137
8088,2022-03-25,54.97000122070313,55.18000030517578,54.4000015258789,54.61000061035156,18090600.0,0.008623875609231835,1.0000000000000182,-2.117673458396954,46.469249281267466,49.560266354086735,0.44774361638824445,0.48674812635469067,1.1441421768403828,2.4819386354646227,12.390093126842922,0.7799987792968821,-0.3178686168063649,-0.44999847412108807,-1.9295145014556851,1.029517553213509,-1.1897564877883866,0.2897595395462105,-1.2963248825000022,42.43422786284173,-5.063703433812471,0.7397580136673002,3,0.22999954223632102,0.4799976348876882,1.1799993515014577,3.5249996185302663,-5.05000305175782,4,-0.05512102104252781,8.619073569482872,54.5,-1.2162160768919488,54.47999954223633,-2.6000217983651632,56.16999816894531,-0.05512102104252781
8089,2022-03-28,55.13999938964844,55.15999984741211,54.41999816894531,54.79999923706055,17164600.0,0.003092562582685199,2.894734728705516,0.9444432670707227,54.76803553573488,49.53544875247313,0.4575459467137293,0.2815680015618298,0.7891955492124367,2.2958132212364077,12.711405271556913,0.7400016784667969,-0.22411172209800867,-0.2485002517700181,-1.7234597357069603,1.226459232166924,-0.9859799937384892,0.488979490198453,-1.4599990844726562,48.026271209835784,-3.887638732190254,0.7374797419684727,3,0.060001373291015625,0.3099994659423828,1.1800012588500977,3.355001449584961,-3.55999755859375,0,-0.07689513802507442,1.0000000000000182,54.97000122070313,8.619073569482872,54.5,-1.2162160768919488,54.47999954223633,-0.07689513802507442
8090,2022-03-29,55.66999816894531,56.31000137329102,55.040000915527344,55.66999816894531,20036500.0,0.009611874957625943,-1.015882531032406,0.0,48.15361591063789,48.81036344860378,-0.06870413494258543,-0.17469063488511694,0.08110699606158533,1.7521263308429837,12.484014454859391,1.270000457763679,-0.015220812547838136,0.2289985656738267,-1.2049634970276344,1.6629606283752878,-0.4879824656769074,0.9459795970245608,-1.868397827148435,75.66528728429905,24.131582182640855,0.7169810313507322,3,-0.4699974060058594,-0.4949989318847656,0.6400022506713867,2.825002670288086,-6.05999755859375,1,-0.1142446022066177,2.894734728705516,55.13999938964844,1.0000000000000182,54.97000122070313,8.619073569482872,54.5,-0.1142446022066177
8091,2022-03-30,56.04999923706055,56.93999862670898,55.59000015258789,55.75,16125400.0,0.00682595797761687,-3.354841289862094,100.0,61.27947965909145,49.995441873440356,-0.45939125599167596,-0.5929696184741431,-0.4236921798168325,1.368970505138492,12.445715921529068,1.3499984741210866,0.21622744641562974,0.613999748229979,-0.8102171920623391,2.038216688522297,-0.09810872191618358,1.3261082183761417,-2.1316628601074186,72.6993911693225,17.104697038552068,0.7121084701461602,3,-0.7399997711181641,-0.9449996948242188,0.09750080108642578,2.4450016021728516,-6.719997406005859,2,-0.09669934420554982,-1.015882531032406,55.66999816894531,2.894734728705516,55.13999938964844,1.0000000000000182,54.97000122070313,-0.09669934420554982
8092,2022-03-31,55.7599983215332,56.88000106811523,55.72000122070313,56.040000915527344,27587700.0,-0.005173968233269766,-5.4445009589812186,-0.9333443535979045,58.615146273263015,50.847060946429195,-0.2611250461134489,-0.3450762615287246,-0.23767486410019245,1.654896639432252,12.808313097769114,1.1599998474120952,0.15627399664731456,0.3394989013671861,-1.0622357331515673,1.7412335358859394,-0.36136841589218704,1.0403662186265592,-1.660362209594723,53.543242045821756,-5.173636605943841,0.7008673172593763,3,-0.4499988555908203,-0.654998779296875,0.06750202178955078,2.7350025177001953,-6.799999237060547,3,-0.1215925212228458,-3.354841289862094,56.04999923706055,-1.015882531032406,55.66999816894531,2.894734728705516,55.13999938964844,-0.1215925212228458
8093,2022-04-01,55.65999984741211,56.18999862670898,54.88999938964844,56.16999816894531,17465100.0,-0.0017933729758108363,3.7272765104489136,1.8214057029195787,61.48650999748697,51.30773550631785,-0.23437133670403654,-0.3288846898479534,-0.21853081190442225,1.751315173624981,13.044566278623234,1.2999992370605398,0.07994930447771509,0.2820003509521456,-1.0292716437890874,1.5932723456933786,-0.3736356464184709,0.9376363483227621,-1.3899419845874021,49.20640687372006,-14.482895893563537,0.6556359973706163,4,-0.35000038146972656,-0.31999969482421875,-0.0149993896484375,2.835000991821289,-6.1100006103515625,4,-0.10420408287748528,-5.4445009589812186,55.7599983215332,-3.354841289862094,56.04999923706055,-1.015882531032406,55.66999816894531,-0.10420408287748528
8094,2022-04-04,55.86999893188477,56.11999893188477,54.9900016784668,55.459999084472656,19629200.0,0.0037728904967366805,1.4835108635050553,-0.8039239152386577,52.795041357561125,51.60447816217439,-0.5193673816200359,-0.5447616340041677,-0.4634780148911588,1.531895415888016,13.293586874936981,1.1299972534179759,0.035625389476280134,0.4779994964599652,-0.8486910326667783,1.8046900255867087,-0.18534576810341008,1.1413447610233405,-1.439744623227007,47.804873510174595,-14.282146209161745,0.6633452645633726,4,-0.5599994659423899,-0.5299987792968821,-0.2624988555908274,2.6250019073486257,-7.219997406005874,0,-0.1064972413941433,3.7272765104489136,55.65999984741211,-5.4445009589812186,55.7599983215332,-3.354841289862094,56.04999923706055,-0.1064972413941433
8095,2022-04-05,54.91999816894531,55.59000015258789,54.66999816894531,55.20000076293945,16063600.0,-0.017003772706308373,-1.3589716001623686,-0.6829334102475714,42.01072637605043,51.63215417509032,0.26225279173733895,0.47030625856102404,0.4327226011767138,2.461586468620915,12.840937949275954,1.2000007629394602,-0.027221375833555328,-0.4980010986328125,-1.7617230348971233,0.7657208376314983,-1.1298620667649644,0.13385986949933937,-0.33915920120447396,11.013213638128178,-46.53185886078377,0.6318609681321539,4,0.3900012969970703,0.4200019836425781,0.5650014877319336,3.575002670288086,-6.629997253417969,1,-0.06081566732060151,1.4835108635050553,55.86999893188477,3.7272765104489136,55.65999984741211,-5.4445009589812186,55.7599983215332,-0.06081566732060151
8096,2022-04-06,54.36999893188477,54.7599983215332,53.84000015258789,54.68999862670898,19644100.0,-0.010014553084445321,3.0,1.1428454653205853,34.37498137351845,51.105865084956854,0.888436060207944,0.9467709387408618,0.9468893968781487,3.0039984428724367,12.827065164617679,1.0799980163574219,-0.188811806994849,-0.9705003738403235,-2.293327832281186,0.35232708460053885,-1.6319141030607511,-0.3090866446198959,2.5699996948242045,17.434165121129425,-33.99097788729722,0.6614137292204305,4,1.0200004577636648,0.9700012207031179,0.9525003433227468,4.125001907348626,-4.80999755859375,2,-0.08754825115035558,-1.3589716001623686,54.91999816894531,1.4835108635050553,55.86999893188477,3.7272765104489136,55.65999984741211,-0.08754825115035558
8097,2022-04-07,54.63000106811523,54.849998474121094,53.7400016784668,54.43000030517578,15739000.0,0.004782088308594279,2.4687639699352095,-0.6250029802350865,38.48796304853503,50.21905550354214,0.7250618558593303,0.7172416093776732,0.6784828186140075,2.736885865329697,12.19692549913722,1.1099967956542969,-0.2853093134737037,-0.7064983367920021,-2.0378096440803475,0.6248129704963432,-1.3721539904361748,-0.04084268314782946,2.2479975891113284,36.32655094884855,-10.83927988529296,0.6656556536441726,4,0.7099990844726634,0.7099990844726634,0.6924982070922923,3.864999771118171,-5.630001068115227,3,-0.0970162755525531,3.0,54.36999893188477,-1.3589716001623686,54.91999816894531,1.4835108635050553,55.86999893188477,-0.0970162755525531
8098,2022-04-08,54.27999877929688,54.90999984741211,54.0099983215332,54.84000015258789,18148200.0,-0.006406777996982749,1.5714301284461665,-2.79999618531735,35.99347400911056,48.13299311169499,1.0805227547013914,1.0908829612834765,1.0387293442782806,3.070485050889239,12.244777182631134,0.9000015258789062,-0.1662185323362948,-1.0360006332397376,-2.420780825358463,0.3487795588789879,-1.7283907292991003,-0.3436105371803748,2.472479998779285,22.688980000064344,-20.18997163445569,0.6923900960593625,4,1.0600013732910085,1.0300006866455007,1.0425004959106374,4.215002059936516,-3.6800003051757884,4,-0.0980103134573641,2.4687639699352095,54.63000106811523,3.0,54.36999893188477,-1.3589716001623686,54.91999816894531,-0.0980103134573641
8099,2022-04-11,52.88000106811523,53.95000076293945,52.790000915527344,53.91999816894531,20992100.0,-0.025792147064594872,1.1090862431899127,1.857133125796182,27.679799337577904,45.85812460357721,2.3760985069490843,2.5076098596920176,2.4009988145589816,4.450083350339476,12.253424705648543,1.4899978637695384,-0.05066136780862962,-2.3649984359741296,-4.076242286127503,-0.6537545858207565,-3.2206203610508126,-1.5093765108974466,3.7519786259765624,3.214292039678058,-34.24531628356771,0.8556219250766851,4,1.9849987030029368,1.9849987030029368,2.3049983978271555,5.614999771118171,-4.520000457763665,0,-0.0629728018871496,1.5714301284461665,54.27999877929688,2.4687639699352095,54.63000106811523,3.0,54.36999893188477,-0.0629728018871496
8100,2022-04-12,51.81999969482422,52.95000076293945,51.47999954223633,51.70000076293945,25254200.0,-0.020045411344179254,-4.249991485071628,-0.11538391000223669,30.26706836060309,42.41230112596739,3.165423677135898,3.446612907630694,3.408242567222082,5.487146499261414,12.721387691937618,1.470001220703125,-0.08388128121573857,-3.23599987030029,-5.520956098416569,-0.9510436421840112,-4.378477984358433,-2.093521756242147,4.581461272553703,9.912540009831464,-30.79151843339974,1.1424781140581401,4,2.3600006103515625,2.3899993896484375,3.3299999237060547,6.67500114440918,-10.099998474121087,1,-0.06117325719054256,1.1090862431899127,52.88000106811523,1.5714301284461665,54.27999877929688,2.4687639699352095,54.63000106811523,-0.06117325719054256
8101,2022-04-13,52.1500015258789,52.36000061035156,51.40999984741211,51.84000015258789,17004600.0,0.0063682329795080594,1.6027434483839782,2.583367771879014,33.333351369719125,39.603212803351404,2.485395124507825,2.9812018495913435,3.0379013695323636,5.185869646648179,13.414254750796811,0.9500007629394531,-0.21659904599864888,-2.7229980468750057,-5.3188001038067725,-0.12719598994323889,-4.020899075340893,-1.4250970184091187,3.8577425274876944,21.142905099051138,-20.418159061558118,1.2979010284658843,4,1.6499977111816477,2.0249977111816477,2.9999980926513743,6.344999313354499,-9.210002899169922,2,-0.0740172674479419,-4.249991485071628,51.81999969482422,1.1090862431899127,52.88000106811523,1.5714301284461665,54.27999877929688,-0.0740172674479419
8102,2022-04-14,51.16999816894531,52.38000106811523,51.11999893188477,52.08000183105469,18024800.0,-0.018792010129611736,-1.495048457883572,-2.9354826801206606,24.867721930961935,35.53445857373751,3.0685241002881227,3.760198828941057,3.939555612563595,6.195258465535034,14.403900672815526,1.2600021362304545,-0.36838806187230233,-3.4530014038085923,-6.454278624987644,-0.4517241826295404,-4.953640014398118,-1.9523627932190664,4.37797146382583,1.3192407647105524,-38.473588393897266,1.5006386105895249,4,2.4500007629394602,2.8600006103515625,4.195001602172852,7.325002670288086,-7.819999694824219,3,-0.03146368679433298,1.6027434483839782,52.1500015258789,-4.249991485071628,51.81999969482422,1.1090862431899127,52.88000106811523,-0.03146368679433298
8103,2022-04-18,51.11000061035156,51.56000137329102,50.79999923706055,50.88000106811523,13990700.0,-0.0011725143783600789,-2.8974148302474028,-0.25274573258661365,22.953044945810746,32.21868119465414,2.699065610805178,3.6231917627029446,3.9501621912199596,6.263035303808024,15.586308193325277,0.7600021362304759,-0.6745756918242733,-3.269998931884764,-6.582882126034548,0.0428842622650194,-4.9264405289596525,-1.613557334809876,3.906612538313219,9.841308670621032,-27.715801285832455,1.6564415970748911,4,2.0849990844726562,2.759998321533203,4.229999542236328,7.385000228881836,-7.340000152587891,0,-0.04128351761209359,-1.495048457883572,51.16999816894531,1.6027434483839782,52.1500015258789,-4.249991485071628,51.81999969482422,-0.04128351761209359
8104,2022-04-19,51.83000183105469,51.93999862670898,50.91999816894531,51.0,15490900.0,0.014087286482193928,-1.0605955518564614,3.6087107956146367,24.86915700260927,30.3140623753829,1.5038727636850098,2.7139103109011486,3.1897300041171803,5.543902095254005,16.78846163958997,1.0200004577636648,-0.9548087940756176,-2.3414978027343736,-5.7486364118532975,1.0656408063845504,-4.045067107293839,-0.637928498174908,2.5962853699855017,47.90706339490073,14.543708763282197,1.703569304559463,4,1.0249977111816406,2.039997100830078,3.509998321533203,6.664999008178711,-7.8300018310546875,1,-0.02373149360370308,-2.8974148302474028,51.11000061035156,-1.495048457883572,51.16999816894531,1.6027434483839782,52.1500015258789,-0.02373149360370308
8105,2022-04-20,53.02000045776367,53.66999816894531,52.1500015258789,52.22000122070313,19526200.0,0.022959648556214685,-2.2340401355436628,0.9638523761375041,32.07102285295856,30.058066984209578,0.01789863447866935,1.3447688128757278,1.971650049875862,4.357867934392452,17.629271827477183,1.839996337890625,-1.2442750133544607,-0.9939992904663058,-4.30193707425245,2.3139384933198386,-2.647968182359378,0.6599696014267664,0.8986064283193684,77.35198769726445,46.94170922535501,1.6539688918930737,4,-0.16500091552734375,0.8499984741210938,2.3199996948242188,5.475000381469727,-8.029998779296875,2,-0.08789135811351634,-1.0605955518564614,51.83000183105469,-2.8974148302474028,51.11000061035156,-1.495048457883572,51.16999816894531,-0.08789135811351634
8106,2022-04-21,52.77999877929688,53.83000183105469,52.72999954223633,53.34000015258789,17147300.0,-0.004526625356368608,-2.3333410397942376,-0.700002384188062,32.26191876425682,29.366284285956443,0.009655470496674923,1.5292879526861825,2.174722073660469,4.6143701919385265,17.46857830939455,1.1000022888183594,-1.5158794426207294,-1.1490009307861229,-4.493682530462465,2.195680668890219,-2.8213417306242974,0.5233398690520517,-1.9799995422363352,65.34646360240588,36.29829484444853,1.6723407998381723,4,0.07500076293944602,1.0900001525878835,2.5600013732910085,5.640001296997063,-7.159999847412109,3,-0.2095490302082399,-2.2340401355436628,53.02000045776367,-1.0605955518564614,51.83000183105469,-2.8974148302474028,51.11000061035156,-0.2095490302082399
8107,2022-04-22,51.36000061035156,52.959999084472656,51.290000915527344,52.91999816894531,17693000.0,-0.026904096282440948,1.036583890806576,2.785703094665603,27.880673819612724,28.464862042678906,1.024791930838191,2.8480022663932303,3.5099026260168316,6.025375042478075,17.18535878748493,1.6699981689453125,-1.7057299684751897,-2.411999130249022,-5.933915071152427,1.1099168106543829,-4.172957100700728,-0.651041159797316,-0.4994013214111348,18.48187768555087,-7.685259914681669,1.760957970451703,4,1.0149993896484375,2.509998321533203,3.9549999237060547,6.899999618530273,-6.310001373291016,4,-0.16394084664293285,-2.3333410397942376,52.77999877929688,-2.2340401355436628,53.02000045776367,-1.0605955518564614,51.83000183105469,-0.16394084664293285
8108,2022-04-25,51.93999862670898,51.97999954223633,50.540000915527344,51.45000076293945,18677000.0,0.011292796134440009,4.05262946554055,-0.3141016862944514,30.52527869206959,28.781026415400206,0.08711969992388191,2.1390344561329115,2.8958557770874123,5.454354813528504,17.410650879084834,1.4399986267089844,-1.8048969723809023,-1.6805009841919016,-5.245844733744249,1.884842765360446,-3.463172858968072,0.10217089058426865,1.8900032043457102,42.55311007891414,18.333049121970806,1.7826718747761725,4,0.24500274658203836,1.8000011444091868,3.2600011825561594,6.085000991821296,-6.709999084472649,0,-0.16538314169632395,1.036583890806576,51.36000061035156,-2.3333410397942376,52.77999877929688,-2.2340401355436628,53.02000045776367,-0.16538314169632395
8109,2022-04-26,50.9000015258789,51.93999862670898,50.86999893188477,51.88000106811523,19238300.0,-0.02002304829279078,-1.0576823618737703,-2.00000778513043,30.25541983027958,28.779732134253152,0.9126972516758869,2.9988470947973838,3.9202878748426215,6.49433957730168,17.6481180352609,1.0699996948242045,-1.998868274590592,-2.508498191833503,-6.195568413938908,1.1785720302719014,-4.3520333028862055,-0.6649630807808009,2.864200286865241,10.94226474687324,-14.330871681770939,1.8435351110527014,4,1.2849998474121165,2.839998245239265,4.29499816894532,6.859998703002937,-5.110000610351555,1,-0.14007860224699886,4.05262946554055,51.93999862670898,1.036583890806576,51.36000061035156,-2.3333410397942376,52.77999877929688,-0.14007860224699886
8110,2022-04-27,49.31000137329102,51.11000061035156,49.25,50.90999984741211,33668600.0,-0.031237723082964464,-1.162789872429517,1.6326522668265135,27.450993725129564,28.126136840409863,2.357084013771079,4.308859338084268,5.499137509564449,8.057198243839721,19.049133527156698,1.8600006103515625,-2.2098625634353084,-3.7804985046386648,-7.733768913067543,0.17277190379021334,-5.757133708853104,-1.8038633004242257,4.38971642150878,1.3100731288835654,-23.923789994202345,1.9766352042144393,4,2.229999542236321,3.7849979400634695,5.917498588562005,8.449998855590813,-4.060001373291023,2,-0.10768609258581785,-1.0576823618737703,50.9000015258789,4.05262946554055,51.93999862670898,1.036583890806576,51.36000061035156,-0.10768609258581785
8111,2022-04-28,50.63000106811523,50.77999877929688,49.209999084472656,49.52999877929688,20170700.0,0.02676941103350261,1.2428603736774433,-0.6875020861645509,33.71335342987285,29.1089847847333,0.8926717423153363,2.7004403695688026,4.147956570214852,6.716179910844367,20.974516488420942,1.5699996948242259,-2.207450477766997,-2.1894989013671946,-6.030037427451134,1.651039624716745,-4.109768164409168,-0.2692296383252213,2.8917280148925855,37.866719563801894,13.456193883466383,1.92026926304197,4,0.8899993896484446,2.444997787475593,4.639999389648445,7.129999160766609,-5.29999923706054,3,-0.11139639088809494,-1.162789872429517,49.31000137329102,-1.0576823618737703,50.9000015258789,4.05262946554055,51.93999862670898,-0.11139639088809494
8112,2022-04-29,48.97999954223633,50.63999938964844,48.86999893188477,50.5099983215332,20281400.0,-0.03258940333931781,-1.0228576660156332,-1.3909050870616322,30.486008795153722,29.94598076799363,2.457818735761009,4.022703814370573,5.747605573142636,8.32369872354883,23.055508781219633,1.7700004577636648,-2.2136329036152276,-3.500500488281247,-7.443730812697687,0.442729836135193,-5.472115650489471,-1.5288853260730235,4.283025740859372,3.536996423261823,-20.220033641261672,1.971615162208221,4,2.3700008392333984,3.924999237060547,6.425000190734863,8.780000686645508,-3.4099998474121094,4,-0.06859944144046315,1.2428603736774433,50.63000106811523,-1.162789872429517,49.31000137329102,-1.0576823618737703,50.9000015258789,-0.06859944144046315
8113,2022-05-02,49.86000061035156,49.90999984741211,48.93000030517578,49.34000015258789,22499200.0,0.017966538920777042,2.1612942920955645,-0.3398698514012167,38.43797802372411,31.453627548117502,1.5442531070680516,2.8310515693325584,4.777437856598745,7.388017562221236,24.698881279666917,0.9799995422363281,-2.2518129117625065,-2.3304994583129854,-6.140012735059159,1.479013818433188,-4.235256096686072,-0.4257428199398987,3.051582564647262,32.247614882042505,5.64867142141334,1.9047566383730876,5,1.489999771118164,3.0449981689453125,5.464999198913574,7.899999618530273,-4.94000244140625,0,-0.09647014268773191,-1.0228576660156332,48.97999954223633,1.2428603736774433,50.63000106811523,-1.162789872429517,49.31000137329102,-0.09647014268773191
8114,2022-05-03,49.91999816894531,50.36000061035156,49.52999877929688,49.77000045776367,15828200.0,0.0012033204544585896,-1.6349219804906183,0.2884568829549206,42.12271181379715,32.57048187709957,1.3240692311943576,2.426866102797085,4.579689223373265,7.289048717561229,26.27228135830449,0.8300018310546804,-2.1294081087182946,-1.9730018615722642,-5.490782283651875,1.5447785605073463,-3.7318920726120695,-0.21411165053245895,2.66825826660439,46.87493081608899,17.414880994770353,1.7588902110398053,5,1.430002212524414,2.9850006103515625,5.405001640319824,7.840002059936523,-5.659999847412109,1,-0.09395029644906083,2.1612942920955645,49.86000061035156,-1.0228576660156332,48.97999954223633,1.2428603736774433,50.63000106811523,-0.09395029644906083
8115,2022-05-04,51.58000183105469,51.65999984741211,49.66999816894531,50.02999877929688,23942300.0,0.033253279707490924,1.3274885893643507,10.333511355255414,47.871546972343886,34.304885011331464,-0.6276873253063968,0.5310349580468028,2.827720248747113,5.59086839617396,27.30384512330325,1.9900016784667969,-1.9424348632793453,-0.14599838256835795,-3.3629820001929005,3.0709852350561846,-1.7544901913806257,1.4624934262439098,0.7107940042018228,97.13268852665227,63.86854856693681,1.608491808812271,5,-0.6650028228759766,1.3249969482421875,3.744997978210449,6.179998397827148,-8.09000015258789,2,-0.11225282493187827,-1.6349219804906183,49.91999816894531,2.1612942920955645,49.86000061035156,-1.0228576660156332,48.97999954223633,-0.11225282493187827
8116,2022-05-05,49.61000061035156,51.209999084472656,49.15999984741211,51.1500015258789,24846500.0,-0.038193120410419445,1.4698845017212139,-0.9935470215886829,44.575807174709446,36.159899828564434,0.9447075602699186,2.2410441836459682,4.7409309980298815,7.483705754610433,27.966384867601242,2.420001983642578,-1.8665106584048061,-1.8779996871948228,-4.973378857205049,1.217379482815403,-3.4256892721999392,-0.33031010218970636,2.407131472635207,26.52334894760859,-10.336228899031802,1.5476895850051147,5,0.8149986267089844,3.2949981689453125,5.5774993896484375,7.815000534057617,-6.369998931884766,3,-0.08788551817598267,1.3274885893643507,51.58000183105469,-1.6349219804906183,49.91999816894531,2.1612942920955645,49.86000061035156,-0.08788551817598267
8117,2022-05-06,49.33000183105469,49.84000015258789,48.849998474121094,49.1500015258789,21743900.0,-0.005643998706955311,-1.5384449856705498,-0.11688324556232588,43.90411313243636,37.64643698860518,1.0129960269277873,2.217304001771055,4.9503657724970935,7.694348075065214,28.663149723201915,0.9900016784667969,-1.9499203325208896,-1.892998504638669,-4.754422769897822,0.9684257606204838,-3.323710637268249,-0.46228637200908906,2.4353595998439204,17.08196164941456,-22.23707387248708,1.4307121326295766,5,1.0649967193603516,3.5349979400634766,5.877497673034668,7.769998550415039,-6.420001983642578,4,-0.08108655689288624,1.4698845017212139,49.61000061035156,1.3274885893643507,51.58000183105469,-1.6349219804906183,49.91999816894531,-0.08108655689288624
8118,2022-05-09,48.959999084472656,49.41999816894531,48.66999816894531,49.0,22421200.0,-0.007500562190312032,-1.4193441210853381,-0.22222693171702596,39.92981492427354,38.72136977682674,1.0234596567587175,2.285488427166051,5.201818452176681,8.005551101778735,29.48769587072596,0.75,-2.049677665120292,-1.9970012664794936,-4.642856904177286,0.6488543712182988,-3.31992908532839,-0.6740734476305974,2.5138260507482,9.699021830517816,-27.35498879098607,1.3229278188488953,5,1.2049999237060547,3.469999313354492,6.247500419616699,7.500001907348633,-5.159999847412109,0,-0.06924018490685702,-1.5384449856705498,49.33000183105469,1.4698845017212139,49.61000061035156,1.3274885893643507,51.58000183105469,-0.06924018490685702
8119,2022-05-10,49.54999923706055,50.2400016784668,49.1500015258789,49.709999084472656,21741100.0,0.012050656936695159,-1.2708448403978243,3.999904634751097,37.28937423880724,39.814523167235365,0.2478915790530607,1.5106745795469223,4.506384093893246,7.3250960662535505,29.364631293582004,1.2800025939941406,-1.9615102463231153,-1.2405010223388686,-3.7943380542058804,1.3133360095281432,-2.517419538272371,0.036417493594633754,1.5873666622072449,29.431457328361045,-2.420819688699158,1.2769185159335057,5,0.6149997711181641,2.844999313354492,5.77500057220459,6.545001983642578,-6.229999542236328,1,-0.09344099171352283,-1.4193441210853381,48.959999084472656,-1.5384449856705498,49.33000183105469,1.4698845017212139,49.61000061035156,-0.09344099171352283
8120,2022-05-11,48.6500015258789,49.63999938964844,48.58000183105469,49.09000015258789,23872100.0,-0.018163425328743488,-2.6551764961228073,2.7499940395298825,35.56953893071157,40.020766000661894,1.1671624153531752,2.2777907271531674,5.325389380875983,8.12241960230672,28.69335746094882,1.05999755859375,-1.9726197588534617,-1.9819988250732479,-4.657396222075079,0.6933985719285829,-3.3196975235741633,-0.6443001265723325,2.1912802457501925,2.661588134103159,-23.923079692127985,1.3376986985009147,5,1.4699993133544993,3.43499946594239,6.674998283386238,7.369998931884773,-5.260002136230462,2,-0.09023644535777608,-1.2708448403978243,49.54999923706055,-1.4193441210853381,48.959999084472656,-1.5384449856705498,49.33000183105469,-0.09023644535777608
8121,2022-05-12,48.290000915527344,48.77999877929688,47.47000122070313,48.63000106811523,25951000.0,-0.007399806763830341,3.093770675504019,0.7727300312979262,38.41509549122932,40.901775633559176,1.2966878211338297,2.4599030403435407,5.549220337241358,8.37421524727575,28.164010561783883,1.30999755859375,-1.9219753455642703,-2.1489994049072294,-4.918569841077137,0.6205710312626778,-3.5337846229921794,-0.7642141868222794,2.23470166442133,29.60287217736531,1.910916547995967,1.3847852180849523,5,1.2749996185302734,2.8999996185302734,7.034998893737793,7.229999542236328,-4.150001525878906,3,-0.09939944390262245,-2.6551764961228073,48.6500015258789,-1.2708448403978243,49.54999923706055,-1.4193441210853381,48.959999084472656,-0.09939944390262245
8122,2022-05-13,49.56000137329102,49.63000106811523,48.52999877929688,48.709999084472656,18954500.0,0.02629944985889021,1.2222230784940096,-2.5000056098464754,41.463425980656176,41.23793651766274,0.1314344939592118,1.1205525677423154,4.157579311201943,7.0038929871641145,27.211477785632983,1.3400001525878835,-1.6554005093414048,-0.7984991073608327,-3.5721969512909197,1.9751987365692543,-2.1853480293258727,0.5883498146042072,0.47594898917836304,75.45125657759759,47.58859549164377,1.3868489219650435,5,0.004999160766594457,1.6299991607665945,5.804998397827141,5.634998321533196,-5.990001678466804,4,-0.12752218562750506,3.093770675504019,48.290000915527344,-2.6551764961228073,48.6500015258789,-1.2708448403978243,49.54999923706055,-0.12752218562750506
8123,2022-05-16,49.0,49.65999984741211,48.88000106811523,49.65999984741211,20254500.0,-0.011299462424809725,1.363633210993288,-0.776468317902544,42.94204837237776,41.328973913060594,0.6220287617519134,1.5962115356984583,4.572740245309689,7.448599730281742,26.045757529408686,0.7799987792968821,-1.5626878389374568,-1.2530004501342802,-4.066569627380595,1.5605687271120345,-2.659785038757434,0.15378413848887362,-1.529998779296868,55.23460384306574,24.189333956343503,1.4067845886231571,5,0.5650005340576172,2.190000534057617,6.340000152587891,6.194999694824219,-6.069999694824219,0,-0.12428571739975292,1.2222230784940096,49.56000137329102,3.093770675504019,48.290000915527344,-2.6551764961228073,48.6500015258789,-0.12428571739975292
8124,2022-05-17,50.599998474121094,50.72000122070313,49.5099983215332,49.68000030517578,18780600.0,0.03265303008410392,1.0862053089894896,-1.3939369418836518,54.78840615664152,42.09751382242699,-0.9737701551636206,-0.10610027591631166,2.873165986354394,5.73345647084156,24.920055531602646,1.720001220703132,-1.219534662111947,0.4084981918334947,-2.3121690466554057,3.129165430322395,-0.9518354274109555,1.7688318110779448,-3.0861972808837805,96.30760779747575,58.9604911650288,1.3603336192444493,5,-1.2599983215332031,0.11000251770019531,4.725001335144043,4.595001220703125,-6.5,1,-0.1343873407533469,1.363633210993288,49.0,1.2222230784940096,49.56000137329102,3.093770675504019,48.290000915527344,-0.1343873407533469
8125,2022-05-18,48.36000061035156,50.47000122070313,48.209999084472656,50.47000122070313,40672700.0,-0.04426873382051899,1.1421814999891449,-2.293483488962242,42.112578345089815,41.82382173024703,0.8509197320831348,1.8623663370051204,5.023869139266594,7.832139736846344,25.59119378316501,2.3899993896484375,-1.127567641649783,-1.5984996795654283,-4.087542676129068,0.8905433169982118,-2.8430211778472483,-0.35397818128360825,-0.717951416015616,27.38459660456709,-9.487967410477143,1.2445214982818193,5,0.7350006103515696,2.2900009155273438,6.504999160766602,6.834999084472656,-4.590000152587891,2,-0.10421837989903826,1.0862053089894896,50.599998474121094,1.363633210993288,49.0,1.2222230784940096,49.56000137329102,-0.10421837989903826
8126,2022-05-19,41.72000122070313,43.93000030517578,41.02000045776367,43.060001373291016,97674600.0,-0.13730354230448716,-1.1240861786920051,0.635070978659391,31.269355207937437,40.41995973863604,6.9889914009829965,8.043698816183543,11.446573849667523,14.272576062700843,27.31060573957007,7.340000152587891,-1.2837448825413986,-7.685499191284173,-11.871281576104337,-3.499716806464008,-9.778390383694251,-5.592607998874094,9.0,7.216502143112553,-32.47353708773936,2.0928911924100815,5,4.149999618530266,5.704999923706048,12.474998474121087,12.864997863769524,1.3400001525878835,3,0.040028718122773865,1.1421814999891449,48.36000061035156,1.0862053089894896,50.599998474121094,1.363633210993288,49.0,0.040028718122773865
8127,2022-05-20,42.93999862670898,43.0,41.52000045776367,41.86000061035156,46148700.0,0.029242506479132846,1.4666643354642643,-0.8059685771465488,32.45435371727012,39.58935293785789,5.327492436818858,6.493476536573297,10.057985950310133,12.85632741855678,28.286370187057656,1.4799995422363281,-1.6550464003940561,-6.044501686096197,-11.021533098111533,-1.0674702740808613,-8.533017392103865,-3.555985980088529,7.586002578735368,19.79379399928495,-19.976879541534025,2.488515706007669,5,2.930002212524421,4.485002517700202,11.04750061035157,11.61000061035157,-0.05999755859375,4,0.027945989783824787,-1.1240861786920051,41.72000122070313,1.1421814999891449,48.36000061035156,1.0862053089894896,50.599998474121094,0.027945989783824787
8128,2022-05-23,43.349998474121094,43.81999969482422,42.93999862670898,43.34000015258789,27366600.0,0.009548203552039558,-1.1728384596184163,0.009257722127050906,33.632287506913784,39.1830099676475,4.512572484955676,5.699136759651232,9.481328646013694,12.243602201963753,28.741840727834134,0.8800010681152415,-1.845598879648854,-5.2050018310546875,-10.575187234449466,0.16518357234009073,-7.890094532752073,-2.519909129357302,6.9858827163696375,24.020596217472317,-14.237939032402473,2.6850927016973882,5,2.5200023651123047,4.075002670288086,10.475000381469727,11.055000305175781,-0.7099990844726562,0,0.0050749995028134265,1.4666643354642643,42.93999862670898,-1.1240861786920051,41.72000122070313,1.1421814999891449,48.36000061035156,0.0050749995028134265
8129,2022-05-24,43.77000045776367,44.060001373291016,42.5,43.400001525878906,30053900.0,0.00968862741467702,2.284210779924268,37.00610454025181,29.261810419452644,38.48215124417428,3.560924243668957,4.972528984139629,8.9086863190482,11.626687865200218,29.26358273422685,1.5600013732910156,-2.018812363112744,-4.428499794006349,-10.082377467929874,1.2253778799171755,-7.255438630968108,-1.6015609570445903,6.379563118072518,29.100526751117446,-1.6401516842493002,2.8269388369617605,5,2.1000003814697266,3.655000686645508,9.76249885559082,10.474998474121094,-1.1700019836425781,1,-0.01919123015313784,-1.1728384596184163,43.349998474121094,1.4666643354642643,42.93999862670898,-1.1240861786920051,41.72000122070313,-0.01919123015313784
8130,2022-05-25,44.0,44.41999816894531,43.18999862670898,43.75,25504600.0,0.005254730176625699,1.256887476551795,0.6756776262204489,33.58688761707485,37.94568370260156,2.907735411565703,4.55801204345812,8.483662662212332,11.20310610004094,28.976028110739517,1.2299995422363352,-2.1155741036321416,-3.93300018310547,-9.859253005789938,1.9932526395789978,-6.896126594447708,-0.9698737717632326,5.966972313474741,87.64710436233365,54.04425319514746,2.963126411342235,5,1.8700008392333984,3.4250011444091797,9.362499237060547,10.244998931884766,-2.0400009155273438,2,0.002272692593661141,2.284210779924268,43.77000045776367,-1.1728384596184163,43.349998474121094,1.4666643354642643,42.93999862670898,0.002272692593661141
8131,2022-05-26,44.9900016784668,45.52999877929688,44.04999923706055,44.04999923706055,28294700.0,0.022500038146972656,-2.1489270177261366,3.760009765625,37.80898781289895,37.539635017295204,1.5649752390642249,3.2926257221330815,7.299349743483226,10.026666811767583,28.400151331718437,1.529998779296882,-2.2195480343822,-2.660998535156253,-8.58364359202924,3.2616465217167345,-5.622321063592743,0.3003239932802373,4.798031197893721,86.53373249733384,48.74090652190477,2.961322528436493,5,0.8799991607666016,2.434999465942383,8.37249755859375,9.254997253417969,-2.3000030517578196,3,-0.027117163262677657,1.256887476551795,44.0,2.284210779924268,43.77000045776367,-1.1728384596184163,43.349998474121094,-0.027117163262677657
8132,2022-05-27,45.61999893188477,45.63999938964844,44.95000076293945,45.11999893188477,23882100.0,0.01400305023148074,1.5555461365659977,0.5319135121096032,40.75304177855361,37.29641206242585,0.3546044195547893,2.5275898838975124,6.466750047792182,9.242499852023784,27.620594767911278,0.6899986267089844,-2.2209126656203964,-1.8630012512206946,-7.817450061576906,4.091447559135517,-4.8402256563988,1.1142231539574112,3.99267329610381,99.36304262256867,55.61993596901948,2.9772244051781054,5,0.2500019073486257,1.3700008392333913,7.742500305175774,8.624999999999993,-2.3999977111816406,4,-0.05611568650880705,-2.1489270177261366,44.9900016784668,1.256887476551795,44.0,2.284210779924268,43.77000045776367,-0.05611568650880705
8133,2022-05-31,45.04999923706055,45.61000061035156,44.7400016784668,45.27000045776367,64821200.0,-0.0124945135504122,-1.0714350590372388,-0.44000244140625,37.52771154449622,35.37855710552083,0.34125980886037866,2.8656850689919935,6.8297941164585225,9.668938312547454,26.82508124533233,0.8799972534179759,-2.2918960960209915,-2.1925008773803683,-8.131240685733275,3.746238930972538,-5.161870781556821,0.7768690267960849,4.390819555523535,81.21018257096068,34.18380502829477,2.9693699041764527,5,0.6950016021728516,1.4500007629394531,8.072500228881836,9.194999694824219,-1.6599998474121094,1,-0.04816866161365352,1.5555461365659977,45.61999893188477,-2.1489270177261366,44.9900016784668,1.256887476551795,44.0,-0.04816866161365352
8134,2022-06-01,45.22999954223633,45.79999923706055,44.77000045776367,45.54999923706055,20666000.0,0.003995567330169925,1.5121930795783363,1.4545359966708282,40.12701271030122,35.157938701655425,-0.7605626507516234,2.441482429965369,6.439695729427854,9.334747038622893,26.395163891334523,1.029998779296875,-2.5236045422264723,-1.7780006408691378,-7.641488973792704,4.0854876920544285,-4.709744807330921,1.1537435255926454,4.042402883651349,78.16093633987927,24.46839443107673,2.931744166461782,6,-1.8199996948242188,1.25,7.732501029968262,8.885000228881836,-1.9799995422363281,2,-0.05726288257352996,-1.0714350590372388,45.04999923706055,1.5555461365659977,45.61999893188477,-2.1489270177261366,44.9900016784668,-0.05726288257352996
8135,2022-06-02,45.790000915527344,45.79999923706055,44.900001525878906,45.18000030517578,20546800.0,0.012381193432648097,1.857148047229791,-1.9062537252938512,42.86529543660221,36.4463765048404,-1.925995212463377,1.502501902783223,5.666291384290318,8.618892552557966,27.12795293355291,0.8999977111816406,-2.7638327411064765,-0.9284992218017578,-6.400176938360403,4.543178494756887,-3.6643380800810803,1.8073396364775647,3.317353470997851,99.42866734095982,40.92550797247139,2.735838858279324,6,-2.1300010681152344,0.5499992370605469,7.172499656677246,8.32499885559082,-2.9300003051757812,3,-0.06966591783413845,1.5121930795783363,45.22999954223633,-1.0714350590372388,45.04999923706055,1.5555461365659977,45.61999893188477,-0.06966591783413845
8136,2022-06-03,45.25,45.7400016784668,45.11999893188477,45.54999923706055,17947000.0,-0.011792987655176668,-1.2142900933917653,-0.4918015358831328,37.16497284839335,36.96977863052076,-0.9304525266176498,1.7909369069609369,6.03669660554764,8.98730071405727,27.613606043516235,0.670001983642571,-3.382451996065413,-1.250500106811522,-6.582759592594542,4.081759378971498,-3.9166298497030354,1.4156296360799914,3.695607307949963,48.11316001612253,-7.905537888191546,2.666129742891511,6,-1.1000003814697266,1.0900001525878906,7.067500114440918,8.219999313354492,-2.549999237060547,4,-0.07270720255309049,1.857148047229791,45.790000915527344,1.5121930795783363,45.22999954223633,-1.0714350590372388,45.04999923706055,-0.07270720255309049
8137,2022-06-06,45.33000183105469,46.09000015258789,45.13000106811523,45.599998474121094,12641900.0,0.0017679962664018944,-1.8656767405315142,0.8999910990170772,38.749237528206784,37.538328632886646,-0.7104959680432472,1.4713362701176464,5.783887239484386,8.725647372574379,27.858614273296993,0.9599990844726634,-3.6611598234454874,-0.9704982757568388,-6.15388661115329,4.212890059639612,-3.562192443455068,1.6211958919413902,3.45709333989155,43.703764404030586,-11.901301793959824,2.5916941676982264,6,-1.0350017547607422,1.0099983215332031,6.967497825622559,8.119997024536133,-3.0,0,-0.05823964477621302,-1.2142900933917653,45.25,1.857148047229791,45.790000915527344,1.5121930795783363,45.22999954223633,-0.05823964477621302
8138,2022-06-07,45.56999969482422,45.6500015258789,44.72000122070313,44.81999969482422,14667200.0,0.005294459608980562,1.0439484892182844,-2.7778123145610216,33.17725817366036,37.973378383354174,-0.6732716829381431,1.0164607804128991,5.355155857558131,8.307541199415752,28.08188458690767,0.930000305175767,-3.1251311502115016,-0.5610004425048842,-5.5978496197998595,4.475848734790091,-3.0794250311523754,1.957424146142607,3.061753581858369,62.043732614573074,11.108606256946175,2.5184245886474885,6,-0.9300003051757812,0.7700004577636719,6.557499885559082,7.709999084472656,-2.5,1,-0.05156898156371936,-1.8656767405315142,45.33000183105469,-1.2142900933917653,45.25,1.857148047229791,45.790000915527344,-0.05156898156371936
8139,2022-06-08,44.91999816894531,45.63000106811523,44.88000106811523,45.45000076293945,16263800.0,-0.01426380360394719,-1.4590293107868375,-0.7066701253255209,37.1257399541551,38.36658419858531,0.1754639204162629,1.3721606196348972,5.7994991269054665,8.783746113160987,29.055454057878137,0.75,-2.6810722073755997,-0.9795019149780302,-5.774497358569711,3.8154935286136507,-3.376999636773874,1.4179958068178138,3.559520051358895,14.598328771471166,-37.691686846338094,2.397497721795841,6,0.15000152587890625,1.4200019836425781,7.207501411437988,8.360000610351562,-2.3199996948242188,2,-0.03406052630595635,1.0439484892182844,45.56999969482422,-1.8656767405315142,45.33000183105469,-1.2142900933917653,45.25,-0.03406052630595635
8140,2022-06-09,44.2599983215332,45.27000045776367,44.2400016784668,44.83000183105469,18417700.0,-0.01469278437923871,-2.3770629178209837,1.0754730561333554,67.20864995402198,41.633213325376765,0.9791959482325368,1.7775449778688,6.224845175327545,9.266582455067464,29.843591860937092,1.029998779296875,-2.277763872020472,-1.420001602172853,-6.085011618166639,3.2450084138209334,-3.752506610169746,0.9125034058240402,4.070329543520195,1.0809005167372558,-54.559692765040566,2.3325050079968928,6,0.9050025939941406,2.0800018310546875,7.867501258850098,9.020000457763672,-0.22999954223632102,3,-0.02281966470481822,-1.4590293107868375,44.91999816894531,1.0439484892182844,45.56999969482422,-1.8656767405315142,45.33000183105469,-0.02281966470481822
8141,2022-06-10,43.4900016784668,43.9900016784668,43.290000915527344,43.79999923706055,20262400.0,-0.0173971231872323,1.0289805395842548,0.543852017427036,53.968275811958044,43.101572662421695,1.691970207449856,2.286742163078898,6.734152093674425,9.879165970285854,30.21218889698849,0.9699974060058594,-1.8238193544245789,-1.949998283386229,-6.542967742240187,2.6429711754677285,-4.246483012813208,0.34648644604074974,4.69411963844081,7.142886336976824,-50.841385202284464,2.2964847294269797,6,1.1999988555908203,2.624998092651367,8.419997215270996,9.789997100830078,0.6399993896484304,4,-0.014486112756973424,-2.3770629178209837,44.2599983215332,-1.4590293107868375,44.91999816894531,1.0439484892182844,45.56999969482422,-0.014486112756973424
8142,2022-06-13,43.2400016784668,43.84000015258789,42.88999938964844,43.060001373291016,29050800.0,-0.005748447697204395,-2.6538190674608995,-0.5806507186454026,49.1876160397585,44.39711760633973,1.753235641339586,2.1491763030513837,6.724531516346659,9.981953717236308,31.389456452760946,0.9500007629394531,-1.5100284096265142,-1.883998298645018,-6.140793761180731,2.372797163890695,-4.012396029912878,0.24439943262284203,4.800837221257929,12.681232533261127,-47.55032308463598,2.128397731267857,6,1.2499980926513672,2.6299991607666016,8.424997329711914,9.764997482299805,1.3400001525878906,0,-0.012488457321135127,1.0289805395842548,43.4900016784668,-2.3770629178209837,44.2599983215332,-1.4590293107868375,44.91999816894531,-0.012488457321135127
8143,2022-06-14,42.90999984741211,43.70000076293945,42.56999969482422,43.63000106811523,22499100.0,-0.007631864436745017,1.6279075956778624,-3.9999999999999605,43.56286997707757,44.77887952487043,1.953149868373103,2.107594846561902,6.7889490489873054,10.174422879903958,32.7008154488483,1.1300010681152344,-1.3483782934761805,-1.9095001220703125,-5.859063094584506,2.0400628504438814,-3.884281608327413,0.06528136418678798,4.990422283473393,11.111111111111137,-50.86652622252256,1.9747814862570976,6,1.4200000762939453,2.960000991821289,8.719999313354492,10.014999389648438,1.5499992370605469,1,-0.013516616602654241,-2.6538190674608995,43.2400016784668,1.0289805395842548,43.4900016784668,-2.3770629178209837,44.2599983215332,-0.013516616602654241
8144,2022-06-15,43.79999923706055,44.43000030517578,43.099998474121094,43.36999893188477,22525100.0,0.02074107184370244,-1.742268365581249,-0.5972216335353667,48.637597011023644,45.42024636647281,0.9375683517415823,0.7188941241309834,5.631461524768945,9.173023898663672,34.70268908673853,1.5200004577636719,-1.2759352040488778,-0.6795007705688505,-3.559877052672121,2.20087551153442,-2.119688911620486,0.7606873704827848,3.962814460362516,45.55552572871294,-12.630847010461181,1.440188141051636,6,0.5300006866455078,2.0700016021728516,7.497499465942383,9.03499984741211,0.5400009155273438,2,-0.01666665650575294,1.6279075956778624,42.90999984741211,-2.6538190674608995,43.2400016784668,1.0289805395842548,43.4900016784668,-0.01666665650575294
8145,2022-06-16,43.31999969482422,43.40999984741211,42.810001373291016,42.810001373291016,27049000.0,-0.010958893849253415,-1.352942936428983,1.1860417664697416,37.77450608592402,45.487972281754,1.1514382092176163,0.8452878660923346,5.863506319573801,9.534188932520337,36.09403969439729,0.9899978637695312,-1.102227545725107,-0.9075002670288086,-3.175110710558897,1.36011017650128,-2.041305488793853,0.2263049547362357,4.307957737805658,40.32256741347203,-13.688243241201093,1.1338052217650427,6,1.010000228881836,2.5500011444091797,7.959999084472656,9.514999389648438,0.5100021362304688,3,-0.016620526910787303,-1.742268365581249,43.79999923706055,1.6279075956778624,42.90999984741211,-2.6538190674608995,43.2400016784668,-0.016620526910787303
8146,2022-06-17,43.38999938964844,44.0,43.2400016784668,43.36000061035156,59678600.0,0.0016158747764853931,-4.629687190935036,0.05882132946377148,32.21691084986213,44.76215820638237,0.8826735779750692,0.9558205483264999,5.558983822141592,9.357169404836391,34.84861560566156,0.7599983215332031,-1.0080470271978612,-0.9210004806518555,-2.9051048876294487,1.0631039263257378,-1.913052684140652,0.07105172283694117,4.105798903484114,44.08599063143473,-4.0150629349598645,0.9920522034887965,6,0.720001220703125,2.480001449584961,7.712501525878906,9.400001525878906,1.25,4,0.014749928523878353,-1.352942936428983,43.31999969482422,-1.742268365581249,43.79999923706055,1.6279075956778624,42.90999984741211,0.014749928523878353
8147,2022-06-21,44.13999938964844,44.27999877929688,43.70000076293945,43.810001373291016,23277900.0,0.017285088973265195,-1.1090866214913664,11.000381485249237,42.945738451375036,45.84754490390622,-0.06021196320078559,0.3165613688297242,4.569958804557032,8.515878655420565,33.44898749029913,0.8899993896484446,-1.00122083353898,-0.23100051879882955,-2.110349822618417,1.648348785020758,-1.1706751707086198,0.7086741331109607,3.2262829467767347,84.40855804490677,38.82275571402013,0.9396746519097936,6,-0.03999900817871094,1.730001449584961,6.23750114440918,8.095001220703125,1.4799995422363352,1,-0.00022651385753202913,-4.629687190935036,43.38999938964844,-1.352942936428983,43.31999969482422,-1.742268365581249,43.79999923706055,-0.00022651385753202913
8148,2022-06-22,43.56999969482422,44.11999893188477,43.16999816894531,43.47000122070313,19942300.0,-0.01291345044644232,-1.714270144194634,0.30302750066466455,37.86549846213048,45.92974029368126,0.2193163534615863,0.952735318984594,4.900665203644024,9.001683000576286,32.620194254060166,0.970001220703125,-0.8620025819956538,-0.8120002746582031,-2.668625280803923,1.0446247314875166,-1.740312777731063,0.11631222841465672,3.6693570040277237,46.913507569353364,5.223179410183199,0.9283125030728597,6,0.35000038146972656,2.3000011444091797,6.807500839233398,8.665000915527344,1.799999237060554,2,0.023181137096736082,-1.1090866214913664,44.13999938964844,-4.629687190935036,43.38999938964844,-1.352942936428983,43.31999969482422,0.023181137096736082
8149,2022-06-23,42.93000030517578,43.459999084472656,42.72000122070313,43.40999984741211,33801700.0,-0.014688992291282177,1.551725498707578,-4.800068665598876,29.335250237591765,41.72158476963346,0.6116728513929317,1.6090754874498288,5.334133755099046,9.537103203472768,31.70751660715808,0.8499984741210866,-0.7894654794860259,-1.4099996566772433,-3.3605460078771614,0.5405466945226749,-2.3852728322772023,-0.4347264810772842,4.184969268854395,13.461500841190515,-20.060912517226683,0.9752731755999601,6,0.5699996948242188,2.940000534057617,7.447500228881836,9.305000305175781,2.349998474121101,3,0.03563938430982061,-1.714270144194634,43.56999969482422,-1.1090866214913664,44.13999938964844,-4.629687190935036,43.38999938964844,0.03563938430982061
8150,2022-06-24,44.099998474121094,44.22000122070313,43.2400016784668,43.43999862670898,30543800.0,0.027253625917264435,1.1777638377321997,-1.3750009934117084,42.384091237508756,40.43445315025021,-0.6519696548052352,0.47110697230171183,4.001114251060258,8.267309631550546,30.749213709527577,1.2900009155273509,-0.629324794760393,-0.2450014114379897,-2.192388234264598,1.7023854113886188,-1.2186948228512975,0.7286919999753181,2.8930717175837515,88.46150084119051,54.439000647127855,0.9736934114133057,6,-0.5999984741210938,1.6450023651123047,5.925002098083496,8.105001449584961,0.8199996948242188,4,0.0054422151195228086,1.551725498707578,42.93000030517578,-1.714270144194634,43.56999969482422,-1.1090866214913664,44.13999938964844,0.0054422151195228086
8151,2022-06-27,43.77000045776367,44.290000915527344,43.63000106811523,44.290000915527344,22755300.0,-0.007482948475634799,1.5384587169424035,-0.787879663612973,39.999980437428874,39.413604749991364,-0.3107562973458329,0.7431193380543704,4.150256606769027,8.499370312358096,30.45000309471068,0.6599998474121165,-0.5315557488642426,-0.5139993667602525,-2.4527279359844485,1.4247292024639435,-1.4833636513723505,0.4553649178518455,3.103608339262351,66.87894529674448,32.67320648512826,0.9693642846120971,6,-0.2700004577636719,-0.21500015258789062,6.102500915527344,8.434999465942383,1.9399986267089844,0,0.0013708332799520218,1.1777638377321997,44.099998474121094,1.551725498707578,42.93000030517578,-1.714270144194634,43.56999969482422,0.0013708332799520218
8152,2022-06-28,43.060001373291016,44.47000122070313,42.9900016784668,43.90999984741211,20091300.0,-0.01622113495652755,-1.9899045167654523,1.6346110112606829,34.82466446087487,38.442693025968836,0.414627070020515,1.31912863788461,4.6990141981567035,9.093535465271643,30.33298798704295,1.4799995422363352,-0.7817750997802762,-1.0959985733032198,-3.001076244221551,0.8090790976151112,-2.0485374087623853,-0.1434597378440543,3.6965352569497583,19.428580147879057,-10.79087254320812,0.9525388354591652,6,0.5349998474121165,0.7449989318847656,3.5874996185302734,5.9199981689453125,2.3199996948242116,1,0.03669293929324979,1.5384587169424035,43.77000045776367,1.1777638377321997,44.099998474121094,1.551725498707578,42.93000030517578,0.03669293929324979
8153,2022-06-29,42.88000106811523,43.2599983215332,42.68999862670898,43.13999938964844,13450800.0,-0.004180220609269147,1.280016174439836,0.30588092737701783,36.92308143751638,37.14108018446803,0.6592519270688939,1.4000014101218383,4.7142911372402025,9.170967269785777,30.19232635357862,0.5699996948242259,-0.8661813376230896,-1.167498970031744,-3.1050920635895736,0.7700941235260856,-2.136295516810655,-0.19870242325283272,3.7618048386760066,10.674278905397703,-20.632124772019683,0.9687965467789131,6,0.6999988555908274,1.414999008178718,3.767499923706062,6.099998474121101,2.129997253417976,2,0.06389920232084512,-1.9899045167654523,43.060001373291016,1.5384587169424035,43.77000045776367,1.1777638377321997,44.099998474121094,0.06389920232084512
8154,2022-06-30,42.63999938964844,43.13999938964844,42.18999862670898,42.36999893188477,24947900.0,-0.005597053929302542,-2.0158703247330774,-1.0384700030810659,39.024387722453135,37.27995592186015,0.8017120071227666,1.5136221192065733,4.760173027624404,9.306761899116381,30.27087916382128,0.9500007629394602,-0.900313656874907,-1.2780006408691378,-3.2289850720458446,0.672983790307569,-2.253492856457491,-0.30250842528078437,3.889370408162243,19.73685311257211,-14.757009712505972,0.9754922155883546,6,0.6900005340576172,1.5,4.007501602172852,6.340000152587891,2.3800010681152344,3,0.06402438042480574,1.280016174439836,42.88000106811523,-1.9899045167654523,43.060001373291016,1.5384587169424035,43.77000045776367,0.06402438042480574
8155,2022-07-01,42.599998474121094,42.70000076293945,41.56999969482422,42.52000045776367,24338500.0,-0.0009381077884595967,7.071361425593657,0.2962884471382833,43.30824428067691,38.51232630306179,0.8144928108624896,1.372764810407567,4.563223929585696,9.240945942216975,30.464341533518652,1.1300010681152344,-0.8637091959766252,-1.158501434326169,-2.9825542498803728,0.6655513812280347,-2.0705278421032673,-0.24647502654907072,3.819183936888649,35.517180598196745,-2.335751767492461,0.9120264077771015,7,0.4200019836425781,1.230001449584961,4.047502517700195,6.380001068115234,2.3199996948242188,4,0.0629108075392033,-2.0158703247330774,42.63999938964844,1.280016174439836,42.88000106811523,-1.9899045167654523,43.060001373291016,0.0629108075392033
8156,2022-07-05,41.959999084472656,41.97000122070313,40.81999969482422,41.52000045776367,24442600.0,-0.015023460389023913,3.999975121696245,5.500119212245482,40.90906874206513,38.286029668694034,1.3749001882319902,1.8484171649173646,4.961688216036222,9.767618173465337,30.792555046462855,1.779998779296875,-0.9534023881524192,-1.6340007781982422,-3.484911142583698,0.21690958618721368,-2.55945596039097,-0.7085455960055143,4.3511996874721675,31.23284693350718,-9.399137419176167,0.9254551821927287,7,0.6850013732910156,1.4950008392333984,4.687501907348633,7.020000457763672,4.060001373291016,1,0.07054335436265546,7.071361425593657,42.599998474121094,-2.0158703247330774,42.63999938964844,1.280016174439836,42.88000106811523,0.07054335436265546
8157,2022-07-06,42.68999862670898,42.93000030517578,42.0099983215332,42.11999893188477,17250400.0,0.017397510919070935,-1.3291162467285387,1.2954578951474842,48.52149614171811,39.47002941087044,0.46666229639657786,0.9596985249708965,4.039434087395783,8.91221706139148,31.08322264869895,0.970001220703125,-0.9032982077335419,-0.7720010757446332,-2.472026657294606,0.9280245058053396,-1.622013866519623,0.07801171503035675,3.401552182151022,76.6393436215565,30.93999609099967,0.850012790774988,7,-0.044998168945305395,0.7650012969970774,3.957502365112312,6.290000915527351,3.210002899169922,2,0.07074257565972886,3.999975121696245,41.959999084472656,7.071361425593657,42.599998474121094,-2.0158703247330774,42.63999938964844,0.07074257565972886
8158,2022-07-07,43.22000122070313,43.36000061035156,42.790000915527344,42.88000106811523,22316700.0,0.012415146663006915,-1.1923045886366137,0.5964918151276649,45.90396766342728,41.31099801374105,-0.13210042565216895,0.2578321900145255,3.3006737800603716,8.281295118142445,31.06532786766616,0.6700019836425852,-0.8093861668452433,-0.12449855804442933,-1.5060832927494374,1.2570861766605788,-0.8152909253969298,0.5662938093080712,2.6606875435954365,94.48821499265624,46.756008696351635,0.6907923673525024,7,-0.5750007629394602,0.23499870300292258,3.209999084472649,5.759998321533196,3.3899993896484304,3,0.04997685762159154,-1.3291162467285387,42.68999862670898,3.999975121696245,41.959999084472656,7.071361425593657,42.599998474121094,0.04997685762159154
8159,2022-07-08,43.38999938964844,43.61000061035156,42.93999862670898,43.02999877929688,11817000.0,0.003933321706244497,-1.4814846211446508,1.058824849375559,50.516984708522045,42.214652843853635,-0.2570134342377699,-0.034432115660038676,2.953116504005834,8.02582967067763,30.967204842236374,0.6700019836425852,-0.8516882074417751,0.12199954986571981,-1.045049632780831,1.2890487325122706,-0.4615250414575556,0.7055241411889952,2.288261811871159,92.11465417524632,41.650502888264214,0.5835245913232741,7,-0.7449989318847656,0.06500053405761719,2.7325010299682617,5.590000152587891,3.200000762939453,4,0.03733576756563051,-1.1923045886366137,43.22000122070313,-1.3291162467285387,42.68999862670898,3.999975121696245,41.959999084472656,0.03733576756563051
8160,2022-07-11,43.25,43.68000030517578,43.06999969482422,43.34000015258789,15245200.0,-0.0032265358750347417,-1.711109227313186,-0.25000000000000494,48.976612100850836,43.21205636201163,-0.27967715081582867,0.02742728451028853,2.961527396724698,8.090176378064903,30.543697656427028,0.6100006103515625,-0.8127529046403268,0.03250007629394247,-1.0371556677227716,1.1021558203106565,-0.5023277957144145,0.5673279483022995,2.2339307412517826,84.96502750316112,32.30221402640038,0.5348278720083582,7,-0.6049995422363281,0.2049999237060547,1.6949996948242188,5.729999542236328,3.520000457763672,0,0.04092486607546064,-1.4814846211446508,43.38999938964844,-1.1923045886366137,43.22000122070313,-1.3291162467285387,42.68999862670898,0.04092486607546064
8161,2022-07-12,42.86000061035156,43.83000183105469,42.65999984741211,43.58000183105469,17385300.0,-0.009017326928287606,-1.0892841329418737,8.0,40.12345969722587,43.800811388272855,-0.036136194391716,0.38768541318437144,3.17013934669896,8.384083022511135,29.7776750951822,1.1700019836425781,-0.6582458460020177,-0.32599925994873047,-1.3989665853228885,0.7469680654254276,-0.862482922635806,0.210484402738345,2.437372889043118,46.70333240411399,-1.8635591234017426,0.5364836626870776,7,-0.5349998474121094,0.5949993133544922,2.1399993896484375,6.119998931884766,3.799999237060547,1,0.048063404789038255,-1.711109227313186,43.25,-1.4814846211446508,43.38999938964844,-1.1923045886366137,43.22000122070313,0.048063404789038255
8162,2022-07-13,42.70000076293945,43.04999923706055,41.79999923706055,41.849998474121094,16854200.0,-0.003733080847727943,-1.631576833964431,-1.1805567329292588,42.833611842034976,44.45753698877492,0.07535127887157955,0.5324546950824498,3.196345345163614,8.446403531169182,28.982716622540394,1.25,-0.7026524343063869,-0.45899906158447124,-1.553211450657514,0.6352133274885716,-1.006105256120989,0.08810713295204664,2.418277784272412,44.334993883338065,-4.2575848305657615,0.547106194536521,7,-0.375,0.7549991607666016,2.544999122619629,6.279998779296875,6.66999816894532,2,0.07775174790408301,-1.0892841329418737,42.86000061035156,-1.711109227313186,43.25,-1.4814846211446508,43.38999938964844,0.07775174790408301
8163,2022-07-14,42.33000183105469,42.47000122070313,41.349998474121094,41.790000915527344,17336200.0,-0.008665080217185817,1.7317150327040332,0.6352934840658281,44.82759527871647,45.10233782835973,0.40133266809771584,0.9030748268457813,3.397123063853279,8.691309865254482,28.100602623545335,1.3500022888183594,-0.7148865232271149,-0.7999980926513643,-1.9512532770872397,0.35125709178451103,-1.3756256848693056,-0.2243705004334231,2.6163455620616745,39.516210903251405,-12.961706842860494,0.5756275922179392,7,-0.005001068115234375,0.904998779296875,2.9874982833862305,6.649997711181641,6.369998931884766,3,0.0843373385399937,-1.631576833964431,42.70000076293945,-1.0892841329418737,42.86000061035156,-1.711109227313186,43.25,0.0843373385399937
8164,2022-07-15,43.06999969482422,43.13000106811523,42.5,42.5,19897800.0,0.017481640249461083,-1.210531247072026,1.0555532008081494,40.409686072151125,44.7802758051902,-0.30313281172630013,0.11128895775080139,2.4910796553213075,7.806259818170972,27.61721868677047,0.7999992370605398,-0.5996443442184827,-0.02350025177001669,-1.1307634833951,1.0837629798550665,-0.5771318675825583,0.5301313640425249,1.7112937903604575,69.35479405277196,20.543365955235814,0.5536316158125416,7,-0.7449989318847656,0.1550006866455078,2.4200000762939453,5.909999847412109,4.6399993896484375,4,0.08219180266102377,1.7317150327040332,42.33000183105469,-1.631576833964431,42.70000076293945,-1.0892841329418737,42.86000061035156,0.08219180266102377
8165,2022-07-18,42.599998474121094,43.31999969482422,42.40999984741211,43.29999923706055,16743800.0,-0.010912496494853818,1.4594534685313965,-1.2280721714339253,39.382918874310874,44.610703597661946,0.18647862900221668,0.5529329452761544,2.7326353094971125,8.141533325877568,26.910953086361967,0.9099998474121094,-0.5084041914632493,-0.4575014114379883,-1.5804648625010174,0.6654620396250408,-1.0189831369695028,0.10398031409352626,2.0228432594491608,50.40315758062383,3.7169878759129276,0.5614817255315145,7,-0.009998321533203125,0.44500160217285156,3.105001449584961,6.380001068115234,4.810001373291016,0,0.0936620145864715,-1.210531247072026,43.06999969482422,1.7317150327040332,42.33000183105469,-1.631576833964431,42.70000076293945,0.0936620145864715
8166,2022-07-19,44.02999877929688,44.09000015258789,42.650001525878906,42.81999969482422,22861400.0,0.03356808348348861,1.1654084875463213,-1.7285682366853687,57.7848914709364,45.63996974535287,-1.0270147408261394,-0.8713356424081198,1.149604857489102,6.613451813735814,26.45295844720702,1.4900016784667969,-0.38505868326188164,0.9404989242553796,-0.25639979204834873,2.137397640559108,0.342049566103519,1.5389482824072402,0.44072927272353013,97.81017019943641,45.70664827419629,0.5984493581518637,7,-1.30999946594239,-1.3849983215332102,1.722501754760735,4.950000762939446,3.0400009155273366,1,0.062230337370691835,1.4594534685313965,42.599998474121094,-1.210531247072026,43.06999969482422,1.7317150327040332,42.33000183105469,0.062230337370691835
8167,2022-07-20,44.13000106811523,44.31999969482422,43.65999984741211,44.08000183105469,15599200.0,0.002271230787891154,2.06979178680104,0.04132171478652831,60.16259910456985,47.22426212770205,-1.0071881602135946,-1.0246602503268392,0.9036058856034757,6.410323598849786,26.147806766908623,0.6599998474121094,-0.29276494389193175,1.0410011291503807,-0.15405707732035268,2.236059335621114,0.443472025915014,1.6385302323857474,0.19469784961733438,93.6027424707923,34.76089043921843,0.5975291032353683,7,-1.295001983642571,-1.4850006103515554,1.2724990844726634,4.849998474121101,3.1399993896484446,2,0.057330585045574756,1.1654084875463213,44.02999877929688,1.4594534685313965,42.599998474121094,-1.210531247072026,43.06999969482422,0.057330585045574756
8168,2022-07-21,44.58000183105469,44.68999862670898,44.06999969482422,44.290000915527344,15364600.0,0.010197161841099422,1.4313945486641335,5.800106813154101,65.25159005683659,48.861440499737,-1.390177114261114,-1.4705082340064592,0.3217554717924145,5.837849700802877,25.431993944294458,0.6199989318847585,-0.10396954397990754,1.4405017852783217,0.08523912156434221,2.7957644489923013,0.7628704534213355,2.118133117135308,-3.7600021362304688,95.1755765549922,30.0906320884674,0.6776313318569892,7,-1.5600032806396484,-1.825002670288086,0.5999984741210938,4.399997711181641,1.30999755859375,3,0.10744721633217491,2.06979178680104,44.13000106811523,1.1654084875463213,44.02999877929688,1.4594534685313965,42.599998474121094,0.10744721633217491
8169,2022-07-22,44.459999084472656,44.91999816894531,44.25,44.77999877929688,14854600.0,-0.002691851539997847,1.2333329094770036,-1.1034437399700332,64.44099305298873,50.57970504997454,-1.2319902106359706,-1.2964756857222142,0.28677529255644174,5.837749268167691,24.377208833444552,0.6699981689453125,-0.024182662699445245,1.2439990997314467,-0.22907737829354602,2.7170755777564395,0.5074608607189504,1.980537338743943,-3.562599411010744,81.67333099284022,12.317514750330105,0.736538239012496,7,-1.3250007629394531,-1.5900001525878906,0.6400012969970703,4.490001678466797,1.25,4,0.09536666139850625,1.4313945486641335,44.58000183105469,2.06979178680104,44.13000106811523,1.1654084875463213,44.02999877929688,0.09536666139850625
8170,2022-07-25,44.34000015258789,44.65999984741211,44.11000061035156,44.65999984741211,12954700.0,-0.0026990313620288697,2.4374985098824595,0.9999999999999778,70.10135363713864,53.9105821544093,-1.051713700634302,-1.220131288360264,0.27621554355741296,5.854090167098491,23.999720815305942,0.5499992370605469,0.042941557779613504,1.1120000839233413,-0.3949191141922981,2.6189192820389806,0.3585404848655216,1.865459682981161,-3.281696539306644,74.44938880729197,0.26006731758509716,0.7534595990578206,7,-1.2050018310546875,-1.470001220703125,0.7600002288818359,4.2649993896484375,0.9000015258789062,0,0.0760035841291733,1.2333329094770036,44.459999084472656,1.4313945486641335,44.58000183105469,2.06979178680104,44.13000106811523,0.0760035841291733
8171,2022-07-26,43.83000183105469,44.540000915527344,43.75,44.36999893188477,19513000.0,-0.011501991875916495,-1.2571430128446166,1.6874925494123199,60.00002676980184,55.817961590827835,-0.4354421906659667,-0.7435284228068184,0.6586427932501593,6.231982704530189,23.76692337345662,0.7900009155273438,0.048148111979337216,0.5990016937255831,-0.9126922096217029,2.110695597072869,-0.15684525794806348,1.3548486453992297,-2.6172304355468796,13.492238897248269,-57.89263951564895,0.7558469516736439,7,-0.6950035095214844,-0.9600028991699219,1.269998550415039,4.739997863769531,0.8899993896484446,1,0.08167916647954376,2.4374985098824595,44.34000015258789,1.2333329094770036,44.459999084472656,1.4313945486641335,44.58000183105469,0.08167916647954376
8172,2022-07-27,44.63999938964844,44.790000915527344,43.83000183105469,44.18999862670898,22349000.0,0.0184804363393809,1.5599845378390613,-0.8333392202434377,61.87290287186941,57.711884656733716,-1.0519331864453534,-1.5063169745087563,-0.3130860084854987,5.294525695245689,23.072793040565948,0.9599990844726562,0.09978860365096409,1.3299993515014634,-0.3042399727155285,2.9642386757184553,0.5128796893929675,2.1471190136099594,-3.2789389232031283,76.06844294899383,7.291785995201053,0.8171196621084961,7,-0.9750003814697266,-1.7700004577636719,0.35000133514404297,3.6650009155273438,0.6500015258789062,2,0.05443549145162563,-1.2571430128446166,43.83000183105469,2.4374985098824595,44.34000015258789,1.2333329094770036,44.459999084472656,0.05443549145162563
8173,2022-07-28,45.61999893188477,45.86999893188477,44.709999084472656,44.88000106811523,17576200.0,0.021953395063522008,-1.1481442235691508,1.64443690925275,66.42121129892467,60.60205412637522,-1.6943470742947966,-2.393219321775753,-1.4287103813537456,4.1844458348204725,22.148715326029343,1.2299995422363352,0.28618658188033663,2.172999000549325,0.2556640814466178,4.090333919652032,1.2143315409979678,3.131666460100682,-4.116580957339465,88.20754122844114,21.458365986695398,0.958667459551355,7,-1.4799995422363352,-2.2749996185302805,-0.6349983215332102,2.345001220703118,-1.029998779296882,3,0.03616838151054136,1.5599845378390613,44.63999938964844,-1.2571430128446166,43.83000183105469,2.4374985098824595,44.34000015258789,0.03616838151054136
8174,2022-07-29,45.36999893188477,45.4900016784668,44.83000183105469,45.11000061035156,23701700.0,-0.005480052736811181,1.6399792482051987,0.3513500974297143,65.36231619649129,63.488653828839716,-1.211147199781763,-2.032410738380854,-1.3716171486028585,4.316280925333551,20.905357537113026,0.7899971008300852,0.47078530393622486,1.786499023437507,-0.2724150014463049,3.845413048321319,0.7570420109956046,2.8159560358794096,-3.6045860998990946,76.41508245688227,11.475617946101309,1.0294570124419058,7,-1.1099987030029368,-2.0249996185302805,-0.47499847412110086,2.595001220703118,-0.8999977111816406,4,0.011461328410969474,-1.1481442235691508,45.61999893188477,1.5599845378390613,44.63999938964844,-1.2571430128446166,43.83000183105469,0.011461328410969474
8175,2022-08-01,45.27999877929688,45.43000030517578,44.7599983215332,45.06000137329102,14153400.0,-0.0019836930726626623,1.5769284378095558,0.8461493316900454,68.33332370025724,64.66070185431981,-0.7833923994036027,-1.824900733737941,-1.4073340181586858,4.305394073490447,19.254238651577705,0.6700019836425781,0.6848734800919303,1.5624988555908246,-0.5742752173634642,3.6992729285451134,0.49411181911368374,2.6308858920679654,-3.268310781317261,72.16979010157546,4.720189615819635,1.0683870364771433,8,-0.5149993896484446,-1.93499946594239,-0.5949983596801829,2.6850013732910085,-0.25999832153321023,0,0.009496473426858332,1.6399792482051987,45.36999893188477,-1.1481442235691508,45.61999893188477,1.5599845378390613,44.63999938964844,0.009496473426858332
8176,2022-08-02,44.91999816894531,45.70000076293945,44.900001525878906,45.52000045776367,15005400.0,-0.007950543729170145,-1.5000149012642232,-2.727315288446533,66.32351216972708,65.3452477504484,-0.3172288895931956,-1.2983409234990049,-0.9657659047344396,4.537120056171943,17.241706414864673,0.7999992370605469,0.8816145293027731,1.0544982910156264,-0.9771813063633985,3.0861778883946513,0.03865849232611396,2.070338089705139,-2.67681151493138,53.431268968328425,-16.242310074291225,1.0158397986895114,8,-0.10999870300292969,-1.5749988555908203,-0.2974977493286133,2.56500244140625,0.45000076293946023,1,0.007123854019716269,1.5769284378095558,45.27999877929688,1.6399792482051987,45.36999893188477,-1.1481442235691508,45.61999893188477,0.007123854019716269
8177,2022-08-03,45.709999084472656,45.81999969482422,44.790000915527344,44.900001525878906,14943800.0,0.0175868421133083,1.0,-1.3499907811834417,73.40717923790599,66.25142432612276,-0.9605496536828113,-1.950493192182762,-1.7026678724287123,3.64145629573936,16.103353728779314,1.029998779296875,1.1634841616462523,1.6934991836547866,-0.4176757662624695,3.8046741335720426,0.6379117086961585,2.7490866586134146,-3.2492036937864768,86.20690789149104,12.193231336929912,1.0555874749586267,8,-0.8999996185302734,-2.364999771118164,-2.1824989318847656,1.7150020599365234,0.060001373291015625,2,-0.021658234163164036,-1.5000149012642232,44.91999816894531,1.5769284378095558,45.27999877929688,1.6399792482051987,45.36999893188477,-0.021658234163164036
8178,2022-08-04,45.38000106811523,45.93000030517578,45.0099983215332,45.9000015258789,15249300.0,-0.007219383569612159,2.1724314831987543,-0.641977808755934,66.96035908561547,66.53135388530352,-0.5645011491420249,-1.5287564352344205,-1.3355282714737697,3.863119185038144,15.33286008146064,0.9200019836425781,1.2154532432425569,1.2555011749267493,-0.904541648589138,3.4155439984426366,0.1754797631688021,2.3355225866846965,-2.714653464957131,52.99159789898508,-20.718651484747014,1.0800214117579447,8,-0.5400009155273366,-2.0050010681152273,-1.6800003051757741,2.0450000762939524,1.0200004577636719,3,-0.0019832558499237596,1.0,45.709999084472656,-1.5000149012642232,44.91999816894531,1.5769284378095558,45.27999877929688,-0.0019832558499237596
8179,2022-08-05,45.0099983215332,45.06999969482422,44.540000915527344,44.90999984741211,19533900.0,-0.008153431861463667,3.8181439866833125,-0.19230458863661373,67.95826234076769,66.29323263015118,-0.1210009890099073,-1.0868900218843436,-0.9454576163307564,4.127762595289781,14.5679209808395,0.8400001525878835,1.2407618697108518,0.8044984817504854,-1.361063334119983,2.970060297620954,-0.2782824261847452,1.887279389685716,-2.083478502213694,33.812777869257374,-41.075751782087636,1.082780907935234,8,-0.1699981689453125,-1.6349983215332031,-1.0724983215332031,2.4150028228759766,-0.8999977111816406,4,-0.00933121938696857,2.1724314831987543,45.38000106811523,1.0,45.709999084472656,-1.5000149012642232,44.91999816894531,-0.00933121938696857
8180,2022-08-08,45.02000045776367,45.52000045776367,44.86000061035156,45.4900016784668,15465600.0,0.00022222032000573932,1.4905711982495538,-4.700083924620432,59.35728538020375,66.22181692019583,-0.027268843459964387,-1.009233045823926,-0.9422765685967676,3.99063237471443,13.977087388328464,0.6599998474121094,1.1930601956586244,0.7260005950927706,-1.4197252239071858,2.871726414092727,-0.34686231440720405,1.7988635045927452,-1.8532021995756622,34.53235633130249,-35.909440658092386,1.0728629094999778,8,-0.1399993896484375,-1.6450004577636719,-1.2850008010864258,2.405000686645508,-1.0600013732910156,0,-0.012216775465751728,3.8181439866833125,45.0099983215332,2.1724314831987543,45.38000106811523,1.0,45.709999084472656,-0.012216775465751728
8181,2022-08-09,44.91999816894531,45.18000030517578,44.72000122070313,45.1500015258789,12826200.0,-0.0022212858241122957,2.1723974638919823,0.489367573534171,57.46688463543717,65.73225933837004,0.27223810146907823,-0.7873560899985819,-0.8618969184504692,3.958281293812874,13.04268954276385,0.45999908447264914,1.1578664242440482,0.522998428344728,-1.5285992625842795,2.5745961192737354,-0.5028004171197793,1.5487972738092353,-1.5321437469982797,27.337943904714855,-38.51459658297116,1.025798845464504,8,0.31500244140625,-1.5449981689453125,-1.4949979782104492,2.505002975463867,-1.6299972534179688,1,0.002226230919294414,1.4905711982495538,45.02000045776367,3.8181439866833125,45.0099983215332,2.1724314831987543,45.38000106811523,0.002226230919294414
8182,2022-08-10,46.02000045776367,46.06000137329102,45.43000030517578,45.709999084472656,18935400.0,0.024488030580082087,2.2307481635806186,-1.347812385975429,62.1211877952935,65.2544789490777,-0.6832790778903046,-1.7137439096323064,-1.989454101288338,2.725230294995562,11.832580129894346,1.1400032043457102,1.1297100952487114,1.457000732421875,-0.5532994836923493,3.4673009485360993,0.4518506243647593,2.4621508404789907,-2.4287743651583398,97.36836161311408,33.76988006072024,1.0051501080571132,8,-0.7199993133544922,-2.315000534057617,-2.9700002670288086,1.3050003051757812,-2.720001220703125,2,-0.014124326801679632,2.1723974638919823,44.91999816894531,1.4905711982495538,45.02000045776367,3.8181439866833125,45.0099983215332,-0.014124326801679632
8183,2022-08-11,45.9000015258789,46.43000030517578,45.77000045776367,46.11000061035156,15849000.0,-0.0026075386938534395,-1.8085026946302187,-0.6774134006029885,62.121227689809906,64.89435800389086,-0.5804224876921964,-1.3835095340722106,-1.8805969785309102,2.7133253731812204,10.417839578432277,0.6599998474121094,1.223857890443874,1.1585018157958942,-0.6397580086785126,2.956761640270301,0.2593719035586872,2.057631728033101,-2.061897905205001,71.95772748924178,10.205834371801686,0.8991299122372036,8,-0.41500091552733664,-2.0100021362304616,-2.850001335144036,1.424999237060554,-2.6000022888183523,3,-0.002832267185044257,2.2307481635806186,46.02000045776367,2.1723974638919823,44.91999816894531,1.4905711982495538,45.02000045776367,-0.002832267185044257
8184,2022-08-12,46.61000061035156,46.61000061035156,45.97000122070313,46.09000015258789,16967600.0,0.015468389125703252,1.4615339471077744,-2.476203451407727,67.38131359895215,64.78857910374585,-1.2248341018228004,-1.9127713706584615,-2.5995201763414286,1.8737329361038135,9.634452188027465,0.7099990844726634,1.2693101278496854,1.6915008544921903,-0.11089873738009715,3.493900446364478,0.7903010585560466,2.592700650428334,-2.4608693875374357,100.0,38.20791654079615,0.9011997959361443,8,-1.0349998474121094,-2.6300010681152344,-3.560000419616699,0.279998779296875,-4.029998779296875,4,-0.004505451227692636,-1.8085026946302187,45.9000015258789,2.2307481635806186,46.02000045776367,2.1723974638919823,44.91999816894531,-0.004505451227692636
8185,2022-08-15,46.59000015258789,46.61999893188477,46.02999877929688,46.38999938964844,15456100.0,-0.0004291022849552961,3.5384920110917895,0.38461651322304957,72.8476503314804,65.51348334394066,-1.1169246730571203,-1.6638287520051165,-2.6069135149547407,1.759993696219297,8.995486648802082,0.5900001525878906,1.1948043519867255,1.4720003128051786,-0.12097902659530746,3.0649796522056647,0.6755106431049356,2.2684899825054217,-2.09634721551852,98.42111497712145,29.258700009301975,0.7964896697002445,8,-1.010000228881836,-2.605001449584961,-3.5399999618530273,-0.1900005340576172,-5.0,0,-0.053230296933119314,1.4615339471077744,46.61000061035156,-1.8085026946302187,45.9000015258789,2.2307481635806186,46.02000045776367,-0.053230296933119314
8186,2022-08-16,46.77000045776367,47.0099983215332,46.43999862670898,46.56999969482422,21153700.0,0.0038634965569062096,-1.4782439234742923,1.0,69.68574976325631,65.0999911800907,-1.1252354221080836,-1.7160107248700953,-2.7953722910656467,1.472927093977077,9.150118695499065,0.5699996948242259,1.1504265957944426,1.51500053405762,-0.1535001707439676,3.1835012388592077,0.6807501816568262,2.349250886458414,-1.9361321615238367,84.81024271645417,15.838912104992389,0.8342503524007927,8,-0.9950008392333984,-2.5900020599365234,-3.7200002670288086,-0.3900012969970703,-5.619998931884766,1,-0.060081277438272185,3.5384920110917895,46.59000015258789,1.4615339471077744,46.61000061035156,-1.8085026946302187,45.9000015258789,-0.060081277438272185
8187,2022-08-17,46.65999984741211,47.099998474121094,46.22999954223633,46.36000061035156,27975600.0,-0.002351948028114781,-2.1071314228104714,1.4999904632932155,61.45373301874731,64.48814383932758,-0.9681130778505036,-1.482773134531314,-2.6978618564168215,1.4738154506015562,9.417658398419357,0.8699989318847656,1.0937706388884791,1.2784999847412095,-0.4143243154342997,2.9713242849167187,0.43208783465345135,2.1249121348289677,-1.4344281466194673,66.9173471465735,0.3636006450659721,0.8464121500877552,8,-0.8400001525878906,-2.4350013732910156,-3.7699995040893555,-0.4200000762939453,-6.0,2,-0.07222458085952344,-1.4782439234742923,46.77000045776367,3.5384920110917895,46.59000015258789,1.4615339471077744,46.61000061035156,-0.07222458085952344
8188,2022-08-18,49.36999893188477,50.0,49.11000061035156,49.79999923706055,39999900.0,0.058079706243783225,1.1445721114072984,-1.433337995752936,78.57139743107655,65.6673810715841,-3.4113504431266293,-4.021713394014675,-5.396855243022387,-1.3381496836678437,10.666693888921117,3.3400001525878906,1.1511852025371354,3.748999214172372,1.3328091228511383,6.165189305493605,2.5409041685117586,4.957094259832985,-3.7695418764264375,84.36721441823497,18.273476104215376,1.2080950456606159,8,-2.0099983215332102,-3.694999694824226,-6.479998588562019,-3.1299991607666087,-8.789997100830085,3,-0.12294915588713984,-2.1071314228104714,46.65999984741211,-1.4782439234742923,46.77000045776367,3.5384920110917895,46.59000015258789,-0.12294915588713984
8189,2022-08-19,48.70000076293945,49.459999084472656,48.540000915527344,49.0099983215332,23130400.0,-0.013570957736290579,-1.9206418407508326,0.7209240432213884,72.55936303661738,67.13427858896341,-2.4170597769825264,-3.180862486226559,-4.702455201916038,-0.7777631367089839,11.951583407886133,0.9199981689453125,1.0723277027727178,2.8670009613037095,0.15392062213972935,5.58008130046769,1.5104607917217194,4.2235411308857,-2.470001220703125,67.25443734673948,1.8495822061373133,1.356540169581989,8,-1.3400001525878906,-2.4950008392333984,-5.920000076293945,-2.460000991821289,-8.180000305175781,4,-0.110882986473961,1.1445721114072984,49.36999893188477,-2.1071314228104714,46.65999984741211,-1.4782439234742923,46.77000045776367,-0.110882986473961
8190,2022-08-22,47.709999084472656,48.5,47.52000045776367,48.47000122070313,20534100.0,-0.02032857624142348,1.390243675508704,2.4516391021854926,66.991465493048,68.19256535092016,-1.1235022208580148,-2.029497302009162,-3.677775420538424,0.08729474014030814,12.816224002622533,1.1800003051757812,1.0674858917965082,1.7084993362426744,-1.0326128897196014,4.44961156220495,0.33794322326154,3.0790554492238087,-0.7259994506835952,39.25727752071016,-26.519460623868852,1.3705561129811372,8,0.005001068115234375,-1.5049991607666016,-4.934998512268066,-1.4699993133544922,-6.369998931884766,0,-0.10752457245566249,-1.9206418407508326,48.70000076293945,1.1445721114072984,49.36999893188477,-2.1071314228104714,46.65999984741211,-0.10752457245566249
8191,2022-08-23,47.40999984741211,48.040000915527344,47.38999938964844,47.59000015258789,13764600.0,-0.006287974068693303,-4.909071993341656,0.23684184108818732,61.01036045406723,68.06914009078392,-0.48405545224829893,-1.5257688764709627,-3.32104601952679,0.253269706934546,13.389009093876131,0.6500015258789062,1.0876761748248072,1.2295001983642564,-1.3788954429614435,3.8378958396899563,-0.07469762229859356,2.5336980190271063,2.5900001525878906,31.299739042359327,-30.575264663871735,1.3041978206628486,8,0.47500038146972656,-1.0849990844726562,-4.592499732971191,-1.1700000762939453,-6.840000152587891,1,-0.12275890558016755,1.390243675508704,47.709999084472656,-1.9206418407508326,48.70000076293945,1.1445721114072984,49.36999893188477,-0.12275890558016755
8192,2022-08-24,47.06999969482422,47.40999984741211,46.86999893188477,47.09000015258789,14946500.0,-0.007171486051089859,-1.5714207863689327,0.11111346585851736,60.93141693911544,67.9369388962623,0.022965429776462543,-1.048122746868735,-2.919037401103836,0.46053835184088143,14.056442482135143,0.5400009155273366,1.2013726017671473,0.7680000305175767,-1.7635080018857252,3.2995080629208786,-0.4977539856840778,2.033754046719231,2.8778002929687503,6.389798552365325,-54.27044113347305,1.2657540162016523,8,0.9150009155273438,-0.23999977111816406,-4.387499809265137,-0.8299999237060547,-7.069999694824219,2,-0.12577009150897167,-4.909071993341656,47.40999984741211,1.390243675508704,47.709999084472656,-1.9206418407508326,48.70000076293945,-0.12577009150897167
8193,2022-08-25,47.27000045776367,47.43000030517578,46.84000015258789,47.25,23039300.0,0.004249007100831648,2.4705875753121878,-1.0,64.94709381827718,67.66647003174286,0.04217054520776031,-1.1785988349106447,-3.042788618638454,0.12921824992648823,14.82772385153661,0.5900001525878906,1.3583866171134886,0.8855007171630831,-1.65993096565186,3.430932399978026,-0.387215124244392,2.158216558570558,2.554687487792968,16.412232079287495,-45.67590519304319,1.2727158414074717,8,0.7449989318847656,-0.3950004577636719,-4.530000686645508,-1.2550010681152344,-5.979999542236328,3,-0.13983500203808286,-1.5714207863689327,47.06999969482422,-4.909071993341656,47.40999984741211,1.390243675508704,47.709999084472656,-0.13983500203808286
8194,2022-08-26,45.88999938964844,47.27000045776367,45.88000106811523,47.08000183105469,20309800.0,-0.029194014274408153,-1.2975213906946386,-59.49876025176426,54.87121237687139,65.6690880367863,1.463166466306376,0.2554540803759551,-1.6296933677519334,1.3651890736988008,15.329457961213253,1.3899993896484446,1.372326130352505,-0.5205003738403349,-3.032706589346162,1.9917058416654925,-1.7766034815932485,0.7356027339125788,3.7556072883300757,0.3816154812711181,-62.499122586272385,1.2561031077529152,8,2.0500011444091797,0.9850006103515625,-3.002500534057617,-0.11999893188476562,-4.069999694824219,4,-0.1157114323211681,2.4705875753121878,47.27000045776367,-1.5714207863689327,47.06999969482422,-4.909071993341656,47.40999984741211,-0.1157114323211681
8195,2022-08-29,45.709999084472656,46.0,45.4900016784668,45.72000122070313,13425700.0,-0.003922429888207457,-1.2666745786850226,0.008405139252198615,54.38402179923264,63.968896040783676,1.6821023037697458,0.49468334227624666,-1.4025339813494924,1.4138190215189894,15.809526816815216,0.5099983215332031,1.3964880134946043,-0.7220006942749038,-3.2006050996333,1.7566037110834927,-1.961302896954102,0.5173015084042945,3.6343591447167967,8.627351836365895,-56.322437231352374,1.2393022026791987,8,2.035001754760742,1.1650009155273438,-2.707500457763672,0.060001373291015625,-3.7199974060058594,0,-0.11354186678319111,-1.2975213906946386,45.88999938964844,2.4705875753121878,47.27000045776367,-1.5714207863689327,47.06999969482422,-0.11354186678319111
8196,2022-08-30,45.2400016784668,45.86999893188477,44.959999084472656,45.75,14279100.0,-0.01028215741455818,1.4266786024912372,50.98893974061976,45.34606781059068,62.17915546209961,2.1369710917704907,1.0433783750292207,-0.892123231581138,1.757161279982725,16.182800003660418,0.9099998474121165,1.3057632061915498,-1.207998275756836,-3.6493576698333925,1.2333611183197206,-2.428677972795114,0.01268142128144234,3.718920895650392,11.336131806219653,-47.467597968643744,1.220679697038279,8,2.2399978637695312,1.6349983215332031,-2.2375030517578125,0.529998779296875,-3.720001220703125,1,-0.08620692708186206,-1.2666745786850226,45.709999084472656,-1.2975213906946386,45.88999938964844,2.4705875753121878,47.27000045776367,-0.08620692708186206
8197,2022-08-31,44.72000122070313,45.83000183105469,44.59000015258789,45.77999877929688,23006100.0,-0.011494262565670321,1.1379271789745335,2.078433425833813,43.280179560171526,58.25790903199905,2.629346889387577,1.5656811287349228,-0.361097086028316,2.1420454920597436,16.57029760468285,1.2400016784667969,1.1679404693503628,-1.6784988403320256,-4.220915804074643,0.8639181234105919,-2.949707322203338,-0.40729035846071326,3.7590505346567156,4.577502152483363,-50.391039522141924,1.2712084818713096,8,2.3049983978271413,2.1949996948242116,-1.7175025939941477,1.0499992370605398,-4.45000076293946,2,-0.09279967380586007,1.4266786024912372,45.2400016784668,-1.2666745786850226,45.709999084472656,-1.2975213906946386,45.88999938964844,-0.09279967380586007
8198,2022-09-01,45.290000915527344,45.34000015258789,44.400001525878906,44.56999969482422,16236400.0,0.012745967783210466,1.2926804305957442,-0.6792479990787125,42.36111233754422,54.90254784321314,1.5865825450180608,1.0420179362338615,-0.8948447158232966,1.4444608837535355,16.929631396832722,0.9399986267089844,1.0626428958676613,-1.103999137878418,-3.654312812657679,1.446314536900843,-2.3791559752680485,0.1711576995112125,2.644583615444432,31.010443236087315,-17.507540662337245,1.2751568373896307,9,1.1599998474121094,1.9099998474121094,-2.0225019454956055,0.4799995422363281,-5.400001525878906,3,-0.1168028440845914,1.1379271789745335,44.72000122070313,1.4266786024912372,45.2400016784668,-1.2666745786850226,45.709999084472656,-0.1168028440845914
8199,2022-09-02,44.59000015258789,45.91999816894531,44.27999877929688,45.709999084472656,14720900.0,-0.01545596707416852,1.1298733468581854,-1.5555514347475947,39.27038591476198,51.82242789007025,1.8352670630349053,1.801293420654865,-0.14534626900238123,2.0338649673483644,17.63663873599598,1.6399993896484304,1.0105942353029747,-1.7829999923706055,-4.387635906481719,0.8216359217405085,-3.0853179494261624,-0.4806820353150485,2.779051097569024,18.023322865101417,-23.18330674383404,1.3023179570555552,9,1.5699996948242188,2.549999237060547,-0.8475008010864258,1.1800003051757812,-5.009998321533203,4,-0.07400760766467551,1.2926804305957442,45.290000915527344,1.1379271789745335,44.72000122070313,1.4266786024912372,45.2400016784668,-0.07400760766467551
8200,2022-09-06,44.47000122070313,44.790000915527344,43.97999954223633,44.65999984741211,14366100.0,-0.002691162401303404,2.6,0.16964179277317903,37.58099538899417,49.21916510506213,1.6174299326587303,1.9794632107867685,-0.013941824949071702,2.058371832194645,18.03785879824623,0.8100013732910156,0.5460148199032275,-1.8754989624023395,-4.550934232773642,0.799936307968963,-3.2132165975879943,-0.5377813272166847,2.3430205846989764,25.257836357237185,-10.00224349905083,1.3377176351856515,9,1.2349987030029226,2.519998550415032,-0.667501449584968,1.2999992370605398,-5.20000076293946,1,-0.0595907680039639,1.1298733468581854,44.59000015258789,1.2926804305957442,45.290000915527344,1.1379271789745335,44.72000122070313,-0.0595907680039639
8201,2022-09-07,45.02000045776367,45.16999816894531,44.349998474121094,44.75,18297400.0,0.012367870968361672,1.87721270771846,-1.4210653121047774,41.54639223909428,47.06527347172646,0.7741687804414994,1.515015669694904,-0.5352709036857846,1.409840104187893,18.495003915945123,0.8199996948242188,0.14212885774697526,-1.3304998397827177,-3.995069498524522,1.3340698189590867,-2.6627846691536163,0.001784989588180963,1.2264168950052792,53.608332563183424,21.429317787963512,1.332284829370902,9,0.6849994659423828,1.9699993133544922,-0.965001106262207,0.75,-4.409999847412109,2,-0.06730339290288379,2.6,44.47000122070313,1.1298733468581854,44.59000015258789,1.2926804305957442,45.290000915527344,-0.06730339290288379
8202,2022-09-08,45.36999893188477,45.47000122070313,44.61999893188477,44.7599983215332,14231500.0,0.007774288550917774,1.0987576411193107,2.2592576894276815,22.75203000203723,42.376933047699794,0.17619428805480197,1.174016318008917,-0.8290521956117445,0.9779919012129454,18.15554568356792,0.8500022888183594,-0.17064602109135052,-0.9480012893676673,-3.6452007004391547,1.7491981217038202,-2.2966009949034145,0.40059841616808,0.4231348587776509,71.64950379405376,44.16876075154178,1.3485997055357444,9,0.25500106811522727,1.6200008392333913,-1.2924995422363352,0.27500152587889914,-5.16999816894532,3,-0.08485780394002673,1.87721270771846,45.02000045776367,2.6,44.47000122070313,1.1298733468581854,44.59000015258789,-0.08485780394002673
8203,2022-09-09,45.77000045776367,45.88999938964844,45.4000015258789,45.65999984741211,15499300.0,0.008816432340662761,1.8000000000000407,0.1803286889961707,29.27863909724934,39.53331379440846,-0.5128947242195707,0.8050514790548675,-1.1612265744656867,0.49859367116731335,17.62474063281466,0.5200004577636648,-0.40692571772138564,-0.5414997100830092,-3.243562780257939,2.1605633600919205,-1.892531245170474,0.8095318250044556,-1.7900009155273438,92.26815374420667,66.93438467962818,1.3510315350874647,9,-0.7800006866455078,1.2199993133544922,-1.6925010681152344,-2.315000534057617,-4.470001220703125,4,-0.12016604642762396,1.0987576411193107,45.36999893188477,1.87721270771846,45.02000045776367,2.6,44.47000122070313,-0.12016604642762396
8204,2022-09-12,46.4000015258789,46.72999954223633,45.97000122070313,46.11000061035156,17923000.0,0.013764497745561322,-1.6666622050300908,2.6363573311138206,40.238466934927175,37.96158547615229,-1.1878602720737703,0.1670772858430567,-1.7069442240880122,-0.21944309323095723,17.157300734024826,0.9599990844726562,-0.6205532005555057,0.09900131225585085,-2.5998078973825898,2.7978105218942915,-1.2504032925633695,1.4484059170750712,-2.3818019866943274,88.00007213245713,61.766098306386276,1.34940460481922,9,-1.045001983642571,0.5899982452392649,-2.292501449584954,-2.9450016021728445,-4.610000610351555,0,-0.14030176556351204,1.8000000000000407,45.77000045776367,1.0987576411193107,45.36999893188477,1.87721270771846,45.02000045776367,-0.14030176556351204
8205,2022-09-13,44.11000061035156,45.90999984741211,44.02000045776367,45.72000122070313,23028600.0,-0.049353466384050027,-1.1117300815364484,-5.55170871589819,31.034488806495233,36.37141003125279,0.9513585267037925,2.3839846832825344,0.6437573870857207,1.9493112415768508,16.43257626740341,2.3800010681152273,-0.9627671030079767,-2.066999626159671,-4.932636374468608,0.7986371221492661,-3.499818000314143,-0.6341812520051988,2.6199989318847656,3.321039962838361,-21.352109146852357,1.4328183741544687,9,1.2449989318847656,2.8799991607666016,-0.0025005340576171875,-0.6550006866455078,-2.2299995422363352,1,-0.10269777185706486,-1.6666622050300908,46.4000015258789,1.8000000000000407,45.77000045776367,1.0987576411193107,45.36999893188477,-0.10269777185706486
8206,2022-09-14,43.959999084472656,44.27000045776367,43.560001373291016,44.040000915527344,27551500.0,-0.003400623981032247,1.6296217804716089,0.04969055945712829,31.727380554282902,35.08776569726517,1.0065464649798912,2.4376538046539693,0.8746003444518493,1.9797951584401972,15.459843247083935,0.7099990844726562,-1.1415076807357636,-2.0765010833740263,-5.091377910143798,0.9383757433957456,-3.5839394967589087,-0.5690626699891439,2.770000457763672,12.61823161603666,-13.77412605551072,1.5074384133848846,9,1.1850013732910156,2.8200016021728516,0.16750144958496094,-0.5049991607666016,-2.25,2,-0.10668786907153427,-1.1117300815364484,44.11000061035156,-1.6666622050300908,46.4000015258789,1.8000000000000407,45.77000045776367,-0.10668786907153427
8207,2022-09-15,43.290000915527344,43.86999893188477,43.09000015258789,43.810001373291016,18148600.0,-0.015241086963124317,1.4375130386061634,6.499856952126645,27.839645071712397,33.47426933439497,1.6230480168329748,2.9958330016478385,1.5957876151720072,2.5478396672796606,14.832620607127506,0.8699989318847656,-1.3337157825953057,-2.5779993057251005,-5.814687102169437,0.6586884907192356,-4.196343203947272,-0.9596554075029289,3.3131986999511724,5.49452737569744,-21.24483203291563,1.6183438982221692,9,1.6199989318847656,3.2549991607666016,1.0149993896484375,0.16499900817871094,-0.4900016784667969,3,-0.061908067648354215,1.6296217804716089,43.959999084472656,-1.1117300815364484,44.11000061035156,-1.6666622050300908,46.4000015258789,-0.061908067648354215
8208,2022-09-16,43.29999923706055,43.58000183105469,42.790000915527344,43.11000061035156,32696100.0,0.00023096145349388308,1.1066583930542346,-0.3653816527894949,32.98290904625,32.77566079344919,1.4539842474241098,2.643292079201693,1.621063803365125,2.4256498571127807,12.406738001817446,0.7900009155273438,-1.4062188644638098,-2.264500999450682,-5.246908778273806,0.7179067793724414,-3.7557048888622404,-0.7732971100391239,3.0924084106445306,12.944124347555833,-16.4217181754411,1.4912038894115607,9,1.460000991821289,3.095001220703125,1.2025012969970703,0.1550006866455078,0.24000167846679688,4,-0.0715934995090669,1.4375130386061634,43.290000915527344,1.6296217804716089,43.959999084472656,-1.1117300815364484,44.11000061035156,-0.0715934995090669
8209,2022-09-19,43.29999923706055,43.43999862670898,42.7599983215332,42.900001525878906,13667500.0,0.0,1.000011219755767,2.105266328026181,33.781958373059,32.3535455694564,1.3988591150782952,2.3378579255900007,1.6515852095104435,2.328925166707755,10.524892034522694,0.6800003051757741,-1.4214484836047916,-1.9945009231567354,-4.7508788728517715,0.7618770265383006,-3.3726898980042535,-0.6163119483092174,2.8042158720703085,17.142877903104313,-14.23296118271583,1.3781889748475178,9,1.4449996948242188,3.0799999237060547,1.3875007629394531,0.3250007629394531,1.0600013732910156,0,-0.046189377257267905,1.1066583930542346,43.29999923706055,1.4375130386061634,43.290000915527344,1.6296217804716089,43.959999084472656,-0.046189377257267905
8210,2022-09-20,42.58000183105469,43.02000045776367,42.2599983215332,43.0099983215332,16813900.0,-0.01662811590512947,2.3777815453736277,-1.0749973773806232,32.682284746419285,31.36864473693695,2.036752479199272,2.7972390867263357,2.3988801634527874,2.9724169332613855,9.73522761835946,1.0400009155273438,-1.4960671461450872,-2.457998466491702,-5.222689928952896,0.30669299596949173,-3.8403441977222954,-1.0756527352611087,3.1897915993164005,15.92055569262303,-17.2470161579236,1.3823457312305958,9,1.9149971008300781,3.549997329711914,2.197498321533203,1.1349983215332031,1.7999992370605398,1,-0.018553332117312804,1.000011219755767,43.29999923706055,1.1066583930542346,43.29999923706055,1.4375130386061634,43.290000915527344,-0.018553332117312804
8211,2022-09-21,41.59000015258789,42.86999893188477,41.56999969482422,42.31999969482422,21415900.0,-0.023250390697371115,-2.376619387568076,1.6976872100141056,30.797534066660205,32.262589633006165,2.781551748772017,3.5087608863937447,3.41781106971343,3.858302829009176,9.184556565903765,1.299999237060554,-1.5101878734357967,-3.1570001602172866,-6.0904880430898345,-0.22351227734473866,-4.623744101653564,-1.690256218781009,3.758617864722652,0.8695854086122599,-34.430849592679856,1.4667439414362746,9,2.559999465942383,4.194999694824219,3.1924991607666016,2.1299991607666016,2.829998016357422,2,0.0069728519947911405,2.3777815453736277,42.58000183105469,1.000011219755767,43.29999923706055,1.1066583930542346,43.29999923706055,0.0069728519947911405
8212,2022-09-22,41.150001525878906,41.54999923706055,41.13999938964844,41.34000015258789,16691000.0,-0.010579433159285667,-2.904706544840239,0.26027225459201003,24.189519186222853,31.697131865114336,2.860840187339143,3.6707069382309214,3.887380622196922,4.216915918215975,9.2029205622906,0.4500007629394531,-1.5157143617261113,-3.3009988784790067,-6.4353643639466895,-0.16663339301132396,-4.868181621212848,-1.7338161357451654,3.669609926283549,0.40992320584335995,-33.96945932719219,1.5671827427338425,9,2.7849979400634766,4.4199981689453125,3.8274974822998047,2.7649974822998047,4.489997863769531,3,0.01360868864710918,-2.376619387568076,41.59000015258789,2.3777815453736277,42.58000183105469,1.000011219755767,43.29999923706055,0.01360868864710918
8213,2022-09-23,40.65999984741211,41.25,40.11999893188477,41.25,19067700.0,-0.01190769526845914,2.8305111046455003,3.105286405525328,24.83993896482457,29.986184312880713,2.8494057166831084,3.8368295056605746,4.413797048927108,4.607805373343254,9.44579229868691,1.1300010681152273,-1.628889059760695,-3.46050052642822,-6.734175163881616,-0.18682588897482333,-5.097337845154918,-1.8236632077015216,3.5708736747481,16.265089312182297,-19.34947657207347,1.6368373187266985,9,2.354999542236328,4.399999618530273,4.362499237060547,3.299999237060547,4.770000457763672,4,0.05263156413377712,-2.904706544840239,41.150001525878906,-2.376619387568076,41.59000015258789,2.3777815453736277,42.58000183105469,0.05263156413377712
8214,2022-09-26,40.58000183105469,41.18999862670898,40.36999893188477,40.65999984741211,22694800.0,-0.001967486882873515,-2.279973755083082,0.13558982316619791,24.967818080592636,29.312109787780425,2.254055416452985,3.6876884824887384,4.506175030087832,4.586261784990967,10.593514480830962,0.8199996948242045,-1.6432753353779646,-3.274998664855957,-6.796352806673667,0.24635547696175308,-5.035675735764812,-1.514321593947102,2.91091426485594,15.862160590777702,-20.192393349735195,1.7606770709088542,9,1.6149978637695312,4.209997177124023,5.937498092651367,4.829998016357422,4.879997253417969,0,0.07294231027381226,2.8305111046455003,40.65999984741211,-2.904706544840239,41.150001525878906,-2.376619387568076,41.59000015258789,0.07294231027381226
8215,2022-09-27,40.52000045776367,41.459999084472656,40.22999954223633,41.13999938964844,15027900.0,-0.0014785946422776197,-1.0499979337069616,7.750178818368223,19.093401411018974,27.90833432741777,1.9570683839978642,3.5193721138268828,4.593266257307619,4.516836252734933,12.030098949252805,1.2299995422363281,-1.7792447868525798,-3.075500106811525,-6.781372897427168,0.6303726838041186,-4.928436502119347,-1.2225637115037031,2.3641505486222982,14.545510031959969,-18.49181642907363,1.8529363953078226,9,1.4749984741211009,3.789999008178711,6.262499809265137,4.8899993896484375,4.049999237060547,1,0.0947680184897961,-2.279973755083082,40.58000183105469,2.8305111046455003,40.65999984741211,-2.904706544840239,41.150001525878906,0.0947680184897961
8216,2022-09-28,41.34000015258789,41.56999969482422,40.59000015258789,40.849998474121094,23217700.0,0.020236912279380403,1.0631552741158945,-0.7903266493979536,24.00000787550391,27.48170797228349,0.8116968132384628,2.5214913653704585,3.7643431816029036,3.602319245552586,13.19185629334118,1.0499992370605469,-2.0773506592677435,-2.060500335693362,-5.812173366443126,1.6911726950564017,-3.9363368510682477,-0.18466382031847672,1.0466034803878657,84.13797095043782,53.67214985858737,1.8758365153748824,9,0.5100002288818359,2.739999771118164,5.619999885559082,4.069999694824219,2.509998321533203,2,0.07353654824157108,-1.0499979337069616,40.52000045776367,-2.279973755083082,40.58000183105469,2.8305111046455003,40.65999984741211,0.07353654824157108
8217,2022-09-29,40.56999969482422,41.099998474121094,40.150001525878906,41.04999923706055,19496400.0,-0.018626039064382316,2.2758627493538013,-0.9795875470023588,17.980286656685138,25.814749928998506,1.29105827307815,3.124855896408633,4.513064939212633,4.276836099588323,14.2175556876021,1.1899986267089844,-2.1284031044606806,-2.6230007171630874,-6.523500467640979,1.277499033314804,-4.573250592402033,-0.6727508419241417,1.4086150919551628,31.0345190458523,8.0398489207954,1.950249875238946,9,1.2099990844726562,3.2049999237060547,6.535000801086426,4.840000152587891,3.950000762939453,3,0.09489767076858668,1.0631552741158945,41.34000015258789,-1.0499979337069616,40.52000045776367,-2.279973755083082,40.58000183105469,0.09489767076858668
8218,2022-09-30,40.0,41.040000915527344,39.959999084472656,40.65999984741211,27989900.0,-0.014049783069062682,-1.9189172470320177,1.3750009934116936,10.297745257657809,23.20539291617615,1.5016389907215455,3.4553809333841485,5.040216677836753,4.752976190744839,15.189250192905975,1.0800018310546875,-2.213401885905533,-2.9285003662109403,-6.945953132810061,1.0889524003881803,-4.937226749510501,-0.91977398291138,1.644063932898355,2.484527972856425,-11.779816332144158,2.008726383299559,9,1.489999771118164,3.6949996948242188,7.407500267028809,5.409999847412109,4.549999237060547,4,0.1409999847412109,2.2758627493538013,40.56999969482422,1.0631552741158945,41.34000015258789,-1.0499979337069616,40.52000045776367,0.1409999847412109
8219,2022-10-03,41.290000915527344,41.52999877929688,40.47000122070313,40.66999816894531,22203600.0,0.03225002288818368,-1.0784334258338422,-0.9393983180649077,30.028323866829197,22.910508373999477,-0.11562318467353094,2.008450520830948,3.7253429364933908,3.366243462525077,16.544392600565143,1.529998779296882,-2.179044014168376,-1.4734994888305692,-5.474663822998693,2.5276648453375543,-3.474081655914631,0.5270826782534925,-1.3300018310546875,82.6087780652621,64.19412342061318,2.0005821670840627,10,0.12499809265136719,2.3249988555908203,6.154998779296875,4.119998931884766,3.3199996948242188,0,0.10026639132603088,-1.9189172470320177,40.0,2.2758627493538013,40.56999969482422,1.0631552741158945,41.34000015258789,0.10026639132603088
8220,2022-10-04,41.81999969482422,42.040000915527344,41.38999938964844,41.560001373291016,22889400.0,0.012836007932796267,-1.166663487764405,0.41935027379560696,35.61827364319225,23.44614610472526,-0.8546400700854946,1.3383593246618375,3.179985655812473,2.7559831444184866,17.521867493422082,0.75,-2.2304948729130345,-0.8110006332397433,-4.749238932575501,3.127237666096015,-2.7801197829076187,1.1581185164281322,-1.8600006103515625,89.42302754649158,67.37216982211739,1.9691191496678777,10,-0.8199996948242188,1.5249996185302734,5.58750057220459,3.5900001525878906,2.0900001525878906,1,0.0870396799667823,-1.0784334258338422,41.290000915527344,-1.9189172470320177,40.0,2.2758627493538013,40.56999969482422,0.0870396799667823
8221,2022-10-05,41.9900016784668,42.25,41.400001525878906,41.59000015258789,14289700.0,0.004065088112939819,-1.1794866778825464,1.5384773390847601,40.63400940702333,25.273311684814203,-1.0749805348286827,0.9799615784178357,3.012725235311052,2.511641527499144,18.82229641114202,0.8499984741210938,-2.3032433124448772,-0.48949871063232564,-4.270773552886048,3.291776131621397,-2.380136131759187,1.4011387104945356,-1.9468025207519517,88.6463660442105,61.83676402846002,1.8906374211268608,10,-0.8850021362304688,1.3549976348876953,5.319998741149902,3.4199981689453125,3.6699981689453125,2,0.061443151065185386,-1.166663487764405,41.81999969482422,-1.0784334258338422,41.290000915527344,-1.9189172470320177,40.0,0.061443151065185386
8222,2022-10-06,41.52000045776367,42.09000015258789,41.36999893188477,41.650001525878906,18198800.0,-0.011193169847958151,-2.3488108016998193,-0.32500143050601765,37.97298370093605,26.732538877715474,-0.611255592690334,1.2087130987568244,3.4539504516158033,2.883537083929511,20.27661422286747,0.7200012207031179,-2.330530884148679,-0.7670000076293917,-4.313390943570333,2.7793909283115497,-2.540195475599859,1.0061954603410754,-1.3443932495117181,68.12230347653713,37.92467807749942,1.7731954679704707,10,-0.41500091552734375,1.8249988555908203,5.657499313354492,3.8899993896484375,3.270000457763672,3,0.05611748532439487,-1.1794866778825464,41.9900016784668,-1.166663487764405,41.81999969482422,-1.0784334258338422,41.290000915527344,0.05611748532439487
8223,2022-10-07,40.27000045776367,41.25,40.08000183105469,41.25,19055400.0,-0.03010597269312576,1.3877524805275183,7.538396079697174,32.485559278621025,27.567843455274186,0.6454848364091603,2.135002697774233,4.628462891212195,4.036108367768783,21.75955332113297,1.4399986267089844,-2.291963849263176,-1.742000007629393,-4.991768299577302,1.5077682843185158,-3.366884153603351,-0.11711586165543508,1.9799995422363281,8.75570447146182,-22.13929999222625,1.6248841459739547,10,0.8349990844726562,3.0749988555908203,6.699999809265137,5.1399993896484375,4.470001220703125,4,0.105537619858175,-2.3488108016998193,41.52000045776367,-1.1794866778825464,41.9900016784668,-1.166663487764405,41.81999969482422,0.105537619858175
8224,2022-10-10,39.88999938964844,40.810001373291016,39.599998474121094,40.63000106811523,16628400.0,-0.009436331358222638,1.200000693579878,0.7551041062510389,33.81467652213671,29.203540689842825,1.0251181259354354,2.110490089686621,4.935063843617641,4.289934502889068,22.747226207054148,1.2100028991699219,-2.168893130094631,-1.7965009689331026,-4.444004266952533,0.8510023290863273,-3.1202526179428176,-0.47274931992338765,2.3166006469726597,10.943424473356155,-20.94332177440446,1.3237516490097163,10,1.0349998474121094,3.2749996185302734,6.935001373291016,5.520000457763672,5.010002136230469,0,0.11682125642301688,1.3877524805275183,40.27000045776367,-2.3488108016998193,41.52000045776367,-1.1794866778825464,41.9900016784668,0.11682125642301688
8225,2022-10-11,39.58000183105469,40.11000061035156,39.27000045776367,39.810001373291016,19386400.0,-0.007771310186437286,1.0241015906866011,0.31080948723368357,36.8283221483892,30.628908942385635,1.3273383329353692,2.1752361146385084,5.169447154223079,4.506439933996134,24.497511999050403,0.8400001525878906,-2.027225592565671,-1.8799985885620103,-4.427731874858296,0.6677346977342751,-3.1538652317101565,-0.6061319454138641,2.5223341430664092,10.402732245333715,-24.357919610408132,1.2738666431481427,10,1.1799983978271484,3.4199981689453125,7.069997787475586,5.829998016357422,4.80999755859375,1,0.1270843493329581,1.200000693579878,39.88999938964844,1.3877524805275183,40.27000045776367,-2.3488108016998193,41.52000045776367,0.1270843493329581
8226,2022-10-12,39.27000045776367,39.86000061035156,39.25,39.70000076293945,17279900.0,-0.00783227283854715,-1.5957405363288097,1.869570265204916,37.466665920681805,32.79406219394082,1.4671138990245183,2.2302027342156237,5.410278705763091,4.8262192441655145,26.02258441761841,0.6100006103515625,-1.885766905410307,-1.9555000305175767,-4.395443533689772,0.4844434726546183,-3.1754717821036706,-0.7355282789314828,2.66239538537598,0.704241432714251,-36.81521829785911,1.2199717515860964,10,1.4799995422363281,3.719999313354492,7.0774993896484375,6.1399993896484375,7.319999694824219,2,0.11815633653070434,1.0241015906866011,39.58000183105469,1.200000693579878,39.88999938964844,1.3877524805275183,40.27000045776367,0.11815633653070434
8227,2022-10-13,40.61000061035156,40.79999923706055,38.599998474121094,39.02999877929688,26328300.0,0.034122743492939644,1.2448997862990023,-3.6744202551409497,49.70060345296251,37.172157548974674,0.14905981908667343,0.7158301015625668,3.989785531204987,3.484408451496307,26.91950837971011,2.200000762939453,-1.6628497007592813,-0.4814998626709013,-2.7309839402476115,1.767984214905809,-1.6062419014592564,0.6432421761174538,1.1078035653369156,75.84909354208112,34.1688018668167,1.1247420387883558,10,-0.18500137329101562,2.0549983978271484,5.737499237060547,4.799999237060547,7.180000305175781,3,0.12435358682987285,-1.5957405363288097,39.27000045776367,1.0241015906866011,39.58000183105469,1.200000693579878,39.88999938964844,0.12435358682987285
8228,2022-10-14,40.20000076293945,40.959999084472656,39.91999816894531,40.84000015258789,19571000.0,-0.010096031550110296,1.3636458215929879,-0.40506243541580333,47.811054794056986,39.148016540888875,0.6597980873004943,0.929324930989651,4.323506980869396,3.8836486192003576,27.60308354355795,1.0400009155273438,-1.5353241333748144,-0.7364997863769531,-2.7612234887948333,1.288223916040927,-1.7488616375858896,0.2758620648319834,1.20602284259229,67.7966896195002,21.90664419301706,1.0123618512089387,10,0.22499847412109375,2.464998245239258,6.107499122619629,5.209999084472656,7.41999816894532,4,0.11417910610637172,1.2448997862990023,40.61000061035156,-1.5957405363288097,39.27000045776367,1.0241015906866011,39.58000183105469,0.11417910610637172
8229,2022-10-17,41.29999923706055,41.52999877929688,40.95000076293945,41.040000915527344,27845200.0,0.027363145603101158,-1.6363628482006167,-0.4062477648236893,54.01233889577871,41.19180156895404,-0.49018071460293555,-0.3459268851220543,3.1703676114046075,2.772471434305743,28.089013713315293,1.329998016357429,-1.2443820721085288,0.46349868774414205,-1.2421364979613543,2.1691338734496384,-0.38931890510860967,1.3163162805968938,-2.700000762939453,92.15018708939908,40.548094816872364,0.8528175928527498,10,-0.875,1.364999771118164,4.690000534057617,4.1100006103515625,7.08000183105468,0,0.08329303886086681,1.3636458215929879,40.20000076293945,1.2448997862990023,40.61000061035156,-1.5957405363288097,39.27000045776367,0.08329303886086681
8230,2022-10-18,41.790000915527344,42.22000122070313,41.2599983215332,41.91999816894531,18223300.0,0.011864447639676756,1.6301328344637707,-0.49999266399636133,52.396169379000824,42.498708232507084,-1.1006280186093491,-0.9466850808843219,2.6315008016858457,2.2703544555447763,28.02452716441108,0.960002899169929,-0.8049281768994376,0.9930004119873033,-0.5735459230082967,2.559546746982903,0.20972724448950686,1.7762735794850997,-3.131402435302732,88.12154754352633,38.956434135686365,0.7832731674977986,10,-1.3800010681152344,0.4649982452392578,4.382498741149902,3.6199989318847656,6.779998779296875,1,0.0744197306106309,-1.6363628482006167,41.29999923706055,1.3636458215929879,40.20000076293945,1.2448997862990023,40.61000061035156,0.0744197306106309
8231,2022-10-19,41.88000106811523,42.2400016784668,41.47000122070313,41.63000106811523,19071700.0,0.0021536288733232656,-1.7017574386637604,-1.9231175538470568,57.520097228761294,44.670609735598774,-1.3498207556921145,-1.0686345755750182,2.495897700227623,2.152831848202503,27.51228931146013,0.7700004577636648,-0.6661373214036743,1.068500518798821,-0.5339093109295803,2.6709103485272223,0.2672956039346204,1.8697054336630217,-3.078946478271476,90.1098820484066,37.05472214821059,0.8012049148642012,10,-1.460000991821282,-0.44500160217284446,4.292498588562019,3.529998779296882,6.520000457763672,2,0.05993310070481739,1.6301328344637707,41.790000915527344,-1.6363628482006167,41.29999923706055,1.3636458215929879,40.20000076293945,0.05993310070481739
8232,2022-10-20,41.709999084472656,42.61999893188477,41.459999084472656,41.560001373291016,16830500.0,-0.0040592640713182915,-5.628527209512743,0.5999908447265625,60.28879673230759,47.759858341563955,-1.2851840060369852,-0.9007076356473931,2.5819192760839016,2.283984150612646,26.607500764803802,1.1599998474121165,-0.6120064388839381,0.8704986572265625,-0.7757854417903758,2.516782756243501,0.04735660771809336,1.6936407067350316,-2.7026076693115186,66.2963114713564,6.561575488697699,0.8231420495084706,10,-1.1000003814697266,-0.47500038146972656,4.252501487731934,3.700000762939453,6.370002746582031,3,0.11699834992161162,-1.7017574386637604,41.88000106811523,1.6301328344637707,41.790000915527344,-1.6363628482006167,41.29999923706055,0.11699834992161162
8233,2022-10-21,42.79999923706055,42.97000122070313,41.810001373291016,41.849998474121094,25035000.0,0.02613282609717582,-1.2524378997581682,6.333435060145978,59.309479023645004,50.59261417506488,-2.211081638480188,-1.920636134559821,1.4227416347289292,1.1701794747669538,25.211473180724088,1.2600021362304759,-0.5993014733465429,1.8534988403320298,-0.007799466902916663,3.7147971475669763,0.9228496867145566,2.784147993949503,-3.5035992205615187,91.58406212289711,33.307551931818466,0.930649153617474,10,-2.0149993896484375,-1.7099990844726562,2.9275007247924805,2.6100006103515625,5.479999542236335,4,0.1165888263415189,-5.628527209512743,41.709999084472656,-1.7017574386637604,41.88000106811523,1.6301328344637707,41.790000915527344,0.1165888263415189
8234,2022-10-24,43.540000915527344,43.72999954223633,42.900001525878906,43.11999893188477,18785300.0,0.017289759150884043,1.074997019764919,0.4421069961491591,60.336536698089006,53.20463801392041,-2.658446000124819,-2.558697763701275,0.5978461672252635,0.4075605868378105,23.969900501506462,0.9300003051757812,-0.5030735733866436,2.445500564575198,0.2637632988641059,4.62723783028629,1.354631931719652,3.5363691974307443,-3.876240778607908,92.30775170811866,36.40252090098943,1.0908686328555453,10,-2.375001907348633,-2.375001907348633,2.03749942779541,2.134998321533203,6.180000305175788,0,0.0937068886211807,-1.2524378997581682,42.79999923706055,-5.628527209512743,41.709999084472656,-1.7017574386637604,41.88000106811523,0.0937068886211807
8235,2022-10-25,44.36000061035156,44.400001525878906,43.20000076293945,43.34000015258789,19165200.0,0.018833249370276972,1.1818150291823735,2.4285610484918805,63.21068897136344,56.0650850195517,-3.0498186407888426,-3.242508986105797,-0.2986244013870163,-0.43945929881592605,23.146043559102715,1.2000007629394531,-0.2014906843241917,3.073500251770021,0.4696142947279327,5.677386208812109,1.7715572732489733,4.375443230291069,-4.208291744794103,98.63942577176192,44.93934038904267,1.3019429785210443,10,-2.8600006103515625,-2.8600006103515625,1.202498435974121,1.3149986267089844,5.61000061035157,1,0.09062219121849124,1.074997019764919,43.540000915527344,-1.2524378997581682,42.79999923706055,-5.628527209512743,41.709999084472656,0.09062219121849124
8236,2022-10-26,44.38000106811523,45.22999954223633,44.27999877929688,44.93000030517578,20051000.0,0.00045086694067797417,-1.5333224826941072,-0.5392146963016222,66.78403272399694,57.963243827444416,-2.5353574155267893,-3.1864539360849875,-0.4022428252691199,-0.4780156851084243,22.603959469747696,0.950000762939446,0.1350293289480149,2.941500663757317,-0.00757087615382801,5.890572203668462,1.4669648938017446,4.41603643371289,-3.633531230112766,77.45362411374052,24.52125762927227,1.474535769955574,10,-1.805002212524407,-2.4650020599365163,0.9324979782104563,1.2949981689453196,5.319999694824226,2,0.09441186403484103,1.1818150291823735,44.36000061035156,1.074997019764919,43.540000915527344,-1.2524378997581682,42.79999923706055,0.09441186403484103
8237,2022-10-27,44.41999816894531,45.09000015258789,44.36000061035156,44.77000045776367,18102500.0,0.0009012415472613444,-2.1063981754283443,0.6363686805984146,78.3857519257434,61.3604323976318,-2.210532103209786,-3.081204968371047,-0.5235709527363852,-0.5378019178630922,21.76793037547309,0.7299995422363281,0.48561318622353156,2.7889978408813505,-0.41313204326347375,5.991127725026175,1.1879328988089384,4.390062782953763,-2.956163578265432,76.31573663851374,17.06021322220773,1.6010649420724137,10,-1.3299980163574219,-2.5049991607666016,0.5475015640258789,1.2550010681152344,4.910003662109375,3,0.08959935886976389,-1.5333224826941072,44.38000106811523,1.1818150291823735,44.36000061035156,1.074997019764919,43.540000915527344,0.08959935886976389
8238,2022-10-28,45.63999938964844,45.709999084472656,44.650001525878906,44.68999862670898,17978300.0,0.027465134421280624,-1.0582577488731775,-2.714270144194634,85.27606701509129,64.83417996644431,-2.880649897238669,-4.065444359612499,-1.8997682855496691,-1.7745310076687701,20.916615089259857,1.2900009155273438,0.9202016961285935,3.726999092102048,0.15735509464347075,7.296643089560625,1.942177093372763,5.511821090831333,-3.573578406719527,97.50890549316884,30.814464258328456,1.7848219987292875,10,-2.155000686645508,-3.4850006103515625,-0.8874998092651367,-0.06999969482421875,2.950000762939453,4,0.05346192975540798,-2.1063981754283443,44.41999816894531,-1.5333224826941072,44.38000106811523,1.1818150291823735,44.36000061035156,0.05346192975540798
8239,2022-10-31,45.43000030517578,45.63999938964844,45.06000137329102,45.31000137329102,17793700.0,-0.004601206995640039,1.1481523343953055,0.12631456369936156,86.33538047444397,68.60520342149354,-2.2609659315702473,-3.720116420721979,-1.8300265982579589,-1.5722720803277497,20.60791461716559,0.5799980163574148,1.1733303317611643,3.310000038146974,-0.5738500010244607,7.193850077318409,1.3680750185612567,5.2519250577326915,-2.707735263968999,88.84466268782838,14.408837494036405,1.9419250195857176,10,-1.845001220703125,-3.2750015258789062,-1.392500877380371,-0.37000083923339844,2.75,0,0.06273384228431111,-1.0582577488731775,45.63999938964844,-2.1063981754283443,44.41999816894531,-1.5333224826941072,44.38000106811523,0.06273384228431111
8240,2022-11-01,45.459999084472656,45.790000915527344,45.06000137329102,45.58000183105469,12088700.0,0.0006603297181457801,1.7036974243772607,-1.0000317894268957,89.83267864884125,72.19549024594687,-1.9172476467260253,-3.6506016603697233,-1.97091039399551,-1.5993768392016534,20.895340517008066,0.729999542236321,1.5122516122156284,3.157998847961423,-0.9982518620576855,7.314249557980531,1.0798734929518687,5.236124202970977,-2.199941915478014,78.14560502023545,-5.384746684722984,2.0781253550095524,11,-1.8349990844726562,-3.2649993896484375,-1.9674997329711914,-0.39999961853027344,3.5300025939941406,1,0.09370880382805646,1.1481523343953055,45.43000030517578,-1.0582577488731775,45.63999938964844,-2.1063981754283443,44.41999816894531,0.09370880382805646
8241,2022-11-02,44.56999969482422,46.209999084472656,44.54999923706055,45.47000122070313,15308800.0,-0.019577637650072588,-2.5319053957535225,7.4998410579185535,77.04917520196535,74.0577545203533,-0.6767070991802413,-2.6956102005863443,-1.1947527485519345,-0.6993347005806925,21.20673790315436,1.6599998474121094,1.7068409327758616,2.1389995574951186,-2.134964553035765,6.412963668026002,0.002017502229676893,4.27598161276056,-0.8039537765230378,11.351311225941613,-70.12888933943438,2.1369820552654426,11,-0.5599994659423828,-2.1650009155273438,-1.4175004959106445,0.48999977111816406,3.8899993896484375,2,0.12115776447954518,1.7036974243772607,45.459999084472656,1.1481523343953055,45.43000030517578,-1.0582577488731775,45.63999938964844,0.12115776447954518
8242,2022-11-03,43.849998474121094,44.150001525878906,43.38999938964844,44.02999877929688,17895600.0,-0.016154391420979408,2.619007829103922,0.2000000000000063,73.91872346148486,75.68100390233549,0.4232897381113503,-1.8889486383404517,-0.5883460212048703,0.030616240272884454,21.07073890522222,1.1800003051757812,1.8901633624112222,1.3024984359741225,-2.9938732305870914,5.5988701025353365,-0.8456873973064845,3.4506842692547295,2.3600006103515625,16.31202603734075,-64.13551602688639,2.148185833280607,11,0.7050018310546875,-1.4449996948242188,-0.8849983215332031,1.210000991821289,5.450000762939453,3,0.1334094068958942,-2.5319053957535225,44.56999969482422,1.7036974243772607,45.459999084472656,1.1481523343953055,45.43000030517578,0.1334094068958942
8243,2022-11-04,44.52000045776367,45.08000183105469,43.83000183105469,44.5,19648700.0,0.015279407228212083,1.1929762920577558,-0.11111346585851298,72.36110537140827,77.01706708825985,0.025622370551317886,-2.3444258885863007,-1.3729466978081248,-0.6201697945306037,20.26116647234405,1.25,2.0506187444516115,1.760000419616702,-2.4821433700648257,6.00214420929823,-0.36107147522406535,3.8810723144574695,1.6899986267089844,40.07096419865647,-37.28950710191205,2.121071894840764,11,0.1849994659423828,-2.115001678466797,-1.7425012588500977,0.5399990081787109,5.119998931884766,4,0.10804135947514837,2.619007829103922,43.849998474121094,-2.5319053957535225,44.56999969482422,1.7036974243772607,45.459999084472656,0.10804135947514837
8244,2022-11-07,44.54999923706055,44.97999954223633,44.40999984741211,44.83000183105469,21383000.0,0.0006738270213033637,-1.035708203622591,-13.999809269502194,70.47475989769373,77.82418608007434,0.1720514703299827,-2.11589179931687,-1.475069992875902,-0.6447938520597205,19.113542371472285,0.5699996948242188,2.2229984182567506,1.5569992065429688,-2.5305013077829486,5.644499720868886,-0.48675105061999346,3.600749463705931,1.6035998535156253,41.1347508136669,-33.424299492721076,2.043750257162959,11,0.25,-2.145000457763672,-1.9574995040893555,0.43000030517578125,4.75,0,0.09068464612153182,1.1929762920577558,44.52000045776367,2.619007829103922,43.849998474121094,-2.5319053957535225,44.56999969482422,0.09068464612153182
8245,2022-11-08,44.61000061035156,45.349998474121094,44.18000030517578,44.68999862670898,17503100.0,0.0013468321957028628,-1.4893614430939675,0.2857045544338379,70.34275978162438,78.2196001975885,0.16901576480020708,-1.8759159666590364,-1.6021828763758705,-0.6913528092099028,17.80406495282528,1.1699981689453125,2.348347108471934,1.3655006408691435,-2.4475649013527487,5.178566183091036,-0.5410321302418026,3.2720334119800896,1.4883264862060557,43.262459316655075,-28.11794333443637,1.906532771110946,11,0.18999862670898438,-2.2050018310546875,-2.095001220703125,0.3699989318847656,3.5400009155273366,1,0.08002689186235545,-1.035708203622591,44.54999923706055,1.1929762920577558,44.52000045776367,2.619007829103922,43.849998474121094,0.08002689186235545
8246,2022-11-09,43.90999984741211,44.72000122070313,43.88999938964844,44.5099983215332,19311700.0,-0.015691565867789303,-1.5937581956464948,7.500166897144341,65.1933719123484,76.75378019610015,0.888802754900226,-0.8542737317695028,-0.963659648336467,0.017038674108661667,16.30093886494228,0.8300018310546946,2.400790905931821,0.43349990844726705,-2.89523435206155,3.762234168956084,-1.230867221807145,2.097867038701679,2.134160695007324,26.530647992806568,-43.61359496285293,1.6643671302544087,11,0.8899993896484375,-1.5050010681152344,-1.7375001907348633,1.0699996948242188,3.9000015258789134,2,0.1156912286200813,-1.4893614430939675,44.61000061035156,-1.035708203622591,44.54999923706055,1.1929762920577558,44.52000045776367,0.1156912286200813
8247,2022-11-10,45.65999984741211,45.81000137329102,44.650001525878906,45.70000076293945,27190100.0,0.03985424746256605,7.923002435517041,0.0666683620919853,68.10126618952378,74.84546899325932,-0.7451677315596683,-2.3257864062222637,-2.7393058302043656,-1.7262846181757396,16.105936194490276,1.9000015258789134,2.4000538717052677,1.9309999465942411,-1.2448288230073317,5.106828716195814,0.3430855617934583,3.518914331395024,0.3310774719519074,92.42416360816466,23.95952341526501,1.5879143848007848,11,-0.8600006103515625,-3.2550010681152344,-3.435000419616699,-0.6800003051757812,1.7400016784667898,3,0.06132280434554671,-1.5937581956464948,43.90999984741211,-1.4893614430939675,44.61000061035156,-1.035708203622591,44.54999923706055,0.06132280434554671
8248,2022-11-11,44.790000915527344,45.31999969482422,43.91999816894531,45.18000030517578,25961800.0,-0.019053853149193056,3.1791204536655355,9.749761586877742,57.78331376103555,71.67301713621394,-0.009410477939418627,-1.1534213326142648,-1.923966917688837,-0.8454989267677462,15.8116127140933,1.7400016784667969,2.349331587597078,0.8315010070800781,-1.9033213365665844,3.5663233507267407,-0.5359101647432567,2.198912178903413,1.149054845242361,46.87503104405357,-17.8063589830265,1.3674111718233322,11,0.009998321533203125,-2.3850021362304688,-2.5650014877319336,0.18999862670898438,2.579998016357429,4,0.10069207924418055,7.923002435517041,45.65999984741211,-1.5937581956464948,43.90999984741211,-1.4893614430939675,44.61000061035156,0.10069207924418055
8249,2022-11-14,44.7400016784668,45.43999862670898,44.68000030517578,44.83000183105469,21091300.0,-0.0011163035507599783,-6.237979328259183,0.2307699831761806,52.61708785102711,67.53795149201237,-0.07552254650312307,-0.8774807116027858,-1.9077690973266783,-0.7746751985584197,16.145137075416606,0.759998321533196,2.2137112048362297,0.6095016479492159,-1.8390378222206607,3.0580411181190925,-0.6147680871357224,1.8337713830341542,1.148072954880483,44.27090680426037,-15.449325225872741,1.224269735084937,11,0.05999755859375,-2.335002899169922,-2.5150022506713867,0.23999786376953125,2.9199981689453125,0,0.1095216255555036,3.1791204536655355,44.790000915527344,7.923002435517041,45.65999984741211,-1.5937581956464948,43.90999984741211,0.1095216255555036
8250,2022-11-15,44.900001525878906,45.2400016784668,44.45000076293945,45.040000915527344,19318000.0,0.003576214604594341,1.9259243560943218,1.5555461365659307,53.51351769324159,64.92287843548752,-0.361307062743343,-0.8353707032169027,-2.0965395451224467,-0.9313902839358548,17.093261713643535,0.7900009155273438,1.880815315748201,0.6140014648437528,-1.5916602716367692,2.819663201324275,-0.48882940339650816,1.7168323330840138,0.9381116025943967,52.60422358076501,-4.67156105856683,1.1028308682402608,11,-0.3000011444091797,-2.4950027465820312,-2.8550024032592773,-0.10000228881835938,2.4199981689453125,1,0.09799549135083274,-6.237979328259183,44.7400016784668,3.1791204536655355,44.790000915527344,7.923002435517041,45.65999984741211,0.09799549135083274
8251,2022-11-16,44.38999938964844,44.97999954223633,44.29999923706055,44.93999862670898,24939600.0,-0.01135862180175029,1.158727467590266,3.9285831062669794,49.80941061736031,62.24406589725146,0.13463522239848658,-0.1345844637735496,-1.6395582981209884,-0.4157665482546733,18.05666539031721,0.6800003051757812,1.5258329889820885,-0.021500587463378906,-1.914171364442332,1.8711701895155741,-0.967835975952859,0.9248348010261012,1.3991514640483658,24.86774729389055,-28.76035846430265,0.9463353884894782,11,0.43000221252441406,-1.9850006103515625,-2.5099992752075195,0.24500083923339844,3.0900001525878906,2,0.08470381139737704,1.9259243560943218,44.900001525878906,-6.237979328259183,44.7400016784668,3.1791204536655355,44.790000915527344,0.08470381139737704
8252,2022-11-17,46.59000015258789,46.849998474121094,45.15999984741211,46.18999862670898,38887800.0,0.04956072974068304,2.6739173701756425,-0.7272765104488395,55.36723456071725,60.3558580293969,-1.8280628954609028,-2.055635991424424,-3.8793921482837774,-2.585959082069593,19.83156315124327,2.4599990844726562,1.1832078131266854,1.934500122070311,0.2629110197631803,3.606089224377442,1.0987055709167421,2.77029467322388,-3.200000762939453,91.12633807327863,41.27055443236337,0.835794551153567,11,-1.220001220703125,-3.865001678466797,-4.720000267028809,-1.9650001525878906,0.9399986267089915,3,0.02618590291280265,1.158727467590266,44.38999938964844,1.9259243560943218,44.900001525878906,-6.237979328259183,44.7400016784668,0.02618590291280265
8253,2022-11-18,47.790000915527344,48.040000915527344,46.86000061035156,46.90999984741211,30843200.0,0.02575661642003224,-1.4081650129816543,2.19999427797589,61.99186818520503,59.41331450578704,-2.811045606692211,-3.0173305912120014,-5.118998374338261,-3.7459969593168125,21.596288070280586,1.4500007629394531,1.0685509293463724,2.885000801086427,0.916314096489252,4.853687505683602,1.9006574487878396,3.869344153385015,-4.330801544189455,93.31551102130824,46.39255300493052,0.9843433522985876,11,-1.8250007629394531,-3.8100013732910156,-6.245001792907715,-3.490001678466797,-0.720001220703125,4,-0.008160690148087624,2.6739173701756425,46.59000015258789,1.158727467590266,44.38999938964844,1.9259243560943218,44.900001525878906,-0.008160690148087624
8254,2022-11-21,47.61999893188477,48.290000915527344,47.56000137329102,47.61000061035156,17049500.0,-0.0035572709852644824,-12.273105600833908,0.01136171522453308,60.82163474567497,58.355411724014886,-2.4135815866262718,-2.6625008877115235,-5.01170379529308,-3.532782789621301,22.840341471297453,0.729999542236321,1.030918590897869,2.5109989166259865,0.30643993487515786,4.715557898376815,1.4087194257505686,3.6132784075014044,-3.977567498779308,83.20797739864544,38.57242961518908,1.1022794908754154,11,-1.529998779296882,-2.9999980926513743,-6.074999809265144,-3.319999694824226,-0.11999893188477273,0,-0.005249895119854964,-1.4081650129816543,47.790000915527344,2.6739173701756425,46.59000015258789,1.158727467590266,44.38999938964844,-0.005249895119854964
8255,2022-11-22,48.38000106811523,48.41999816894531,47.7599983215332,48.0,16367800.0,0.015959726024302512,1.8695940622797198,38.006486073989834,69.34008901984068,58.816158069291795,-2.8860717641971902,-3.273739139527869,-5.7530500669073135,-4.244075965237926,23.653609618997827,0.7999992370605398,0.9995895014017009,3.070001029968253,0.45764943602470254,5.682352623911804,1.7638252329964743,4.376176826940032,-4.458715466064447,99.02919633011197,48.11039130274894,1.3061757969717767,11,-2.2100028991699148,-3.5400028228759695,-6.835001945495598,-4.08000183105468,-0.7400016784667898,1,-0.014882207623133636,-12.273105600833908,47.61999893188477,-1.4081650129816543,47.790000915527344,2.6739173701756425,46.59000015258789,-0.014882207623133636
8256,2022-11-23,48.56999969482422,48.9900016784668,48.31999969482422,48.4000015258789,12065600.0,0.003927214190042827,-3.060595551856476,0.44736234502838623,75.32187506139533,59.61844794394419,-2.6211792480647134,-3.303089866349673,-5.916964647486942,-4.373547330162445,24.031325592030154,0.6700019836425781,1.0114898765586275,3.050499725341794,0.10179066643101464,5.999208784252573,1.5761451958864043,4.524854254797184,-4.288817087421876,89.03389600921105,32.34390212600205,1.4743545294553886,11,-2.114999771118164,-3.344999313354492,-7.237500190734863,-4.270000457763672,-0.6300010681152415,2,-0.025736051222030487,1.8695940622797198,48.38000106811523,-12.273105600833908,47.61999893188477,-1.4081650129816543,47.790000915527344,-0.025736051222030487
8257,2022-11-25,48.4000015258789,49.04999923706055,48.349998474121094,48.75,8492600.0,-0.0035000652669024968,-2.1110828543817712,-2.0588367291984118,71.99546215557987,61.19757554333802,-2.2592191168391977,-2.972008023242367,-5.700720681354937,-4.155051957033869,24.439564142004787,0.7000007629394531,1.0310354648479887,2.6815013885497976,-0.4840057367967816,5.847008513896377,1.098747825876508,4.264254951223087,-3.647937011370111,70.3197206037325,11.051340810625831,1.5827535626732903,11,-1.7250022888183523,-3.1450023651122976,-7.472501754760735,-4.100002288818352,-0.8500022888183523,4,-0.01900830484789673,-3.060595551856476,48.56999969482422,1.8695940622797198,48.38000106811523,-12.273105600833908,47.61999893188477,-0.01900830484789673
8258,2022-11-28,48.08000183105469,48.47000122070313,47.91999816894531,48.290000915527344,14976600.0,-0.006611563734210013,-1.0754581180094986,0.5999999999999878,69.37431876700337,63.05949008955759,-1.59073751786962,-2.592769434572901,-5.3375624506996004,-3.7963861176870495,24.28382544563911,0.5500030517578196,1.1476315610210719,2.239501571655275,-1.096740097280275,5.575743240590825,0.5713807371875035,3.9076224061230462,-2.812185149839685,34.8994096171469,-25.561341492217508,1.6681208344677747,11,-1.4050025939941406,-2.6500015258789062,-7.157503128051758,-3.7800025939941406,-1.2000007629394602,0,-0.011439330923705637,-2.1110828543817712,48.4000015258789,-3.060595551856476,48.56999969482422,1.8695940622797198,48.38000106811523,-0.011439330923705637
8259,2022-11-29,48.27999877929688,48.40999984741211,47.84000015258789,48.25,13779300.0,0.004159670146123284,2.9310199679040276,-0.14285195277024273,69.83782794024498,64.87330233922464,-1.3810057718207602,-2.707098422491633,-5.491187045582748,-3.9588757886193875,24.086557525193914,0.5699996948242188,1.1131339375035836,2.2969985961914148,-1.2047733913469116,5.798770583729741,0.5461126024222551,4.047884589960574,-2.5583201913804174,40.31008439642124,-21.403865354045315,1.7508859937691623,11,-1.6049995422363352,-2.3049983978271555,-7.342498779296882,-3.9799995422363352,0.040000915527336645,1,-0.02506211920186563,-1.0754581180094986,48.08000183105469,-2.1110828543817712,48.4000015258789,-3.060595551856476,48.56999969482422,-0.02506211920186563
8260,2022-11-30,49.72000122070313,49.83000183105469,47.959999084472656,48.16999816894531,29919700.0,0.029826066234776683,1.1129923533823567,51.66887080365026,79.07908106669463,68.12548794470622,-2.3081119349143293,-4.0175714159993845,-6.843916862411469,-5.350381236405525,24.034430639973383,1.8700027465820312,1.2956651300964168,3.524000930786137,-0.3430174826324901,7.391019344204764,1.59049172407682,5.457510137495454,-3.5989241548893744,94.47233580042477,27.138563404809346,1.9335092067093145,11,-2.2250003814697337,-3.204999923706062,-8.555002212524421,-5.420001983642585,-1.1399993896484446,2,-0.04465006368058444,2.9310199679040276,48.27999877929688,-1.0754581180094986,48.08000183105469,-2.1110828543817712,48.4000015258789,-0.04465006368058444
8261,2022-12-01,49.97000122070313,50.459999084472656,49.68999862670898,49.88000106811523,18559500.0,0.005028157559575863,-2.2765625887718555,0.058064500251040096,75.38280636753282,70.34944036768573,-1.8811751166486275,-4.049915336064423,-6.97002424753061,-5.543710975667587,24.715398673243325,0.770000457763679,1.5723668243839697,3.5040008544921974,-0.6298619615170082,7.637863670501403,1.4370694464875982,5.570932262496797,-3.3296746877556416,81.29778383470442,16.42983328704878,2.066931408004602,12,-1.3100013732910227,-3.0450019836425852,-8.470001220703132,-5.670001983642585,-1.1599998474121094,3,-0.04662801229008873,1.1129923533823567,49.72000122070313,2.9310199679040276,48.27999877929688,-1.0754581180094986,48.08000183105469,-0.04662801229008873
8262,2022-12-02,49.70000076293945,49.84000015258789,48.91999816894531,49.22999954223633,12325100.0,-0.005403250973942675,1.453338623046875,5.22222693171621,81.11532226443045,72.47426859871078,-1.2556755973222664,-3.498548435155641,-6.562529565449495,-5.215480227617171,26.392628891065694,1.0500030517578196,1.8561344262170607,2.941500282287599,-1.2405684525847676,7.123569017159966,0.8504659148514193,5.032534649723779,-2.448526621747938,70.99241865009166,3.689507857732579,2.0910343674361815,12,-0.6900005340576172,-2.7750015258789062,-7.4550018310546875,-5.400001525878906,-0.4900016784667969,4,-0.035412517287985334,-2.2765625887718555,49.97000122070313,1.1129923533823567,49.72000122070313,2.9310199679040276,48.27999877929688,-0.035412517287985334
8263,2022-12-05,49.33000183105469,49.63999938964844,49.16999816894531,49.54999923706055,13795900.0,-0.007444646402514077,1.3500195504353547,-0.468078371534316,77.9537060398113,74.37783207583703,-0.7199669105929019,-2.898318106334308,-6.0407043606576565,-4.78290353780411,27.44831991651917,0.5300025939941406,2.2423230736525213,2.3310012817382812,-1.862251468304855,6.5242540317814175,0.23437490671671668,4.427627656759846,-1.5651636989381927,56.87031625600415,-12.794679137960124,2.0966263750215677,12,-0.2200031280517578,-2.4050025939941406,-6.827502250671387,-5.030002593994141,-0.3300018310546875,0,-0.03608357040184773,1.453338623046875,49.70000076293945,-2.2765625887718555,49.97000122070313,1.1129923533823567,49.72000122070313,-0.03608357040184773
8264,2022-12-06,48.59000015258789,49.43999862670898,48.2599983215332,49.43999862670898,15443800.0,-0.01500104705045735,1.776476290491992,3.8636749839607107,70.98974198512573,74.5611268497576,0.19232431044714104,-1.9395739916159798,-5.151765994850848,-3.9958075292560338,28.223497774118435,1.1800003051757741,2.4170371659750316,1.3889995574951186,-2.6953374798011183,5.4733365947913555,-0.6531689611529998,3.431168076143237,-0.3939362680944072,25.20004272460937,-44.697076469842685,2.042168518648118,12,0.5599994659423828,-1.6650009155273438,-5.770001411437988,-4.290000915527344,0.29000091552733664,1,-0.03519240747278718,1.3500195504353547,49.33000183105469,1.453338623046875,49.70000076293945,-2.2765625887718555,49.97000122070313,-0.03519240747278718
8265,2022-12-07,48.18000030517578,48.54999923706055,48.06000137329102,48.4000015258789,15171700.0,-0.008437947028700932,-1.1304297347951189,0.2588254301639812,71.80667347956481,74.17054889622088,0.6380704825479739,-1.3158708289457053,-4.592588622753155,-3.5331147905427542,28.697361911247306,0.5299987792968679,2.4170090973599656,0.800499725341794,-3.1156344461394028,4.716633896822991,-1.157567360398808,2.758566811082396,2.279998779296875,4.999960263531973,-67.67694466479246,1.9580670857405988,12,0.9699993133544922,-1.2550010681152344,-5.310001373291016,-3.8800010681152344,-0.09999847412109375,2,0.0029057573425004257,1.776476290491992,48.59000015258789,1.3500195504353547,49.33000183105469,1.453338623046875,49.70000076293945,0.0029057573425004257
8266,2022-12-08,48.9900016784668,49.20000076293945,48.61999893188477,48.65999984741211,16015800.0,0.016811983564973154,-1.8292519538519427,-1.5000000000000484,66.43835974356884,73.5530930726641,-0.11855565829160497,-1.8190407992607334,-5.267359552694572,-4.308011232968255,29.65398608933507,1.0200004577636719,2.4690057271711083,1.3565010070800767,-2.2596168606774825,4.972618874837636,-0.45155792679870643,3.16455994095886,1.4219974517822251,52.247243986489764,-17.348407455440025,1.8080589338787811,12,0.15999794006347656,-2.06500244140625,-6.0800018310546875,-4.960002899169922,-2.0900001525878977,3,-0.008369051507755354,-1.1304297347951189,48.18000030517578,1.776476290491992,48.59000015258789,1.3500195504353547,49.33000183105469,-0.008369051507755354
8267,2022-12-09,48.459999084472656,49.16999816894531,48.43999862670898,49.099998474121094,14303200.0,-0.010818586973576294,-1.1470565135926338,-1.9393813288944375,55.052772816821026,71.9618101893105,0.4703108034407677,-1.1262575906637693,-4.5806738189991165,-3.7472260065635083,29.824785909299756,0.7299995422363352,2.353096801914724,0.6864984512329073,-2.8231531853237186,4.196150087789533,-1.0683273670454057,2.4413242695112203,1.9049600906372035,25.31634261818903,-39.573717081062455,1.7548258182783119,12,0.6900005340576172,-1.5349998474121094,-5.252499580383301,-4.909999847412109,-2.0,4,0.007222498873932448,-1.8292519538519427,48.9900016784668,-1.1304297347951189,48.18000030517578,1.776476290491992,48.59000015258789,0.007222498873932448
8268,2022-12-12,49.29999923706055,49.31999969482422,48.36999893188477,48.79999923706055,15425300.0,0.017333887091571132,2.518515378855284,-0.7812507450587702,61.50684659488761,71.03614559538191,-0.19940284546667186,-1.6981193984373562,-5.2326238846116695,-4.5584316845752255,30.80116302614899,0.950000762939446,2.18375729316363,1.3009986877441406,-1.973167580621535,4.575164956109816,-0.33608444643869717,2.9380818219269784,1.0188607820129363,89.8550965009762,26.155133539104582,1.6370831341828367,12,-0.09000015258789062,-2.154998779296875,-5.819999694824219,-5.979999542236328,-2.5200004577636648,0,-0.0018255609326710553,-1.1470565135926338,48.459999084472656,-1.8292519538519427,48.9900016784668,-1.1304297347951189,48.18000030517578,-0.0018255609326710553
8269,2022-12-13,49.63999938964844,50.709999084472656,49.22999954223633,50.33000183105469,22705900.0,0.006896554925954312,1.0413829753648962,-1.3800048828125,59.15696312441403,68.82257693512851,-0.36453384194064853,-1.7414889215959946,-5.418332881051938,-4.865451849391484,32.02273895809283,1.4799995422363281,2.0861567593562853,1.3959989547729492,-1.5701996492029195,4.362197558748818,-0.08710034721498516,2.8790982567608836,-1.5799980163574148,59.62261815135281,0.37539043600564526,1.4830993019879355,12,-0.25499916076660156,-2.3400001525878906,-6.085000038146973,-6.625,-2.1399993896484375,1,-0.01289281622718752,2.518515378855284,49.29999923706055,-1.1470565135926338,48.459999084472656,-1.8292519538519427,48.9900016784668,-0.01289281622718752
8270,2022-12-14,49.29999923706055,50.06000137329102,48.81999969482422,49.7400016784668,19050400.0,-0.006849318226599177,1.296295511380477,0.6376824413976117,55.192028967812746,66.5791572240485,-0.1009972562978163,-1.1119613039570098,-4.9418973132211335,-4.492197933191093,33.39732709925825,1.240001678466804,2.0292782336652877,0.8359989166259751,-1.708629813423208,3.3806276466751584,-0.43631544839861647,2.1083132816505668,-1.1869979095458945,39.743600193669046,-15.085784052457363,1.2723143650245932,12,0.08500099182128906,-2.0,-5.697500228881836,-6.284999847412109,-1.4899978637695241,2,-0.008519232767646656,1.0413829753648962,49.63999938964844,2.518515378855284,49.29999923706055,-1.1470565135926338,48.459999084472656,-0.008519232767646656
8271,2022-12-15,48.1500015258789,49.04999923706055,47.7400016784668,48.959999084472656,19372500.0,-0.023326525942766185,1.6464654248965405,1.8408933277847297,48.439451102832976,62.94850487275989,0.8534312114646738,0.3522283907612902,-3.6714947685038197,-3.3071528211617007,34.636204889650145,1.55999755859375,1.9233856151158477,-0.5019989013671946,-2.191042472599406,1.187044669865017,-1.3465206869832969,0.34252288424890764,2.559997558593757,13.804720724099292,-37.451495377472156,0.8445217856161046,12,1.0749988555908274,-0.8500022888183523,-4.547502517700188,-5.215002059936516,-0.17000198364257102,3,-0.0014537838547438175,1.296295511380477,49.29999923706055,1.0413829753648962,49.63999938964844,2.518515378855284,49.29999923706055,-0.0014537838547438175
8272,2022-12-16,47.81000137329102,48.0,47.08000183105469,47.40999984741211,66125400.0,-0.007061269819589433,1.3589733557650925,-0.49383053274056654,48.31880217594447,59.655737776774686,1.0025722195230173,0.8309157936276677,-3.1974062647512724,-2.946659895374111,34.452062702586815,1.0699996948242116,1.5579071341773627,-0.9029991149902301,-2.3491425166637967,0.5431442866833365,-1.6260708158270134,-0.17992741415344682,2.840597763061517,20.110195442957295,-31.84296735680466,0.7230717008367821,12,1.0849990844726491,-0.49500274658203836,-4.207502365112312,-5.145002365112312,0.5299987792968679,4,-0.01903367122512767,1.6464654248965405,48.1500015258789,1.296295511380477,49.29999923706055,1.0413829753648962,49.63999938964844,-0.01903367122512767
8273,2022-12-19,47.4000015258789,47.959999084472656,47.13999938964844,47.65999984741211,17986300.0,-0.008575608358822762,-1.1025563277303116,-0.6499933243052571,44.660214400657686,56.73023471183379,1.2404583501872963,1.2756004782312615,-2.6150202875195063,-2.533991155631277,33.62452911713189,0.8199996948242188,1.2339049246645004,-1.293498992919929,-2.801251177935292,0.21425319209543403,-2.0473750854276105,-0.5396229004122475,3.1077737182617255,8.815425260250628,-42.767694557406685,0.7538760925076824,12,1.4949989318847727,-0.08500289916991477,-3.797502517700188,-4.735002517700188,1.109996795654304,0,-0.019831274496753593,1.3589733557650925,47.81000137329102,1.6464654248965405,48.1500015258789,1.296295511380477,49.29999923706055,-0.019831274496753593
8274,2022-12-20,47.36999893188477,47.56000137329102,46.790000915527344,47.40999984741211,15086200.0,-0.0006329660976434059,3.529361606641836,0.15385066830989994,32.79648355576407,52.39576916474482,1.2060316111994922,1.355405743124841,-2.397175523455836,-2.4974752506241984,32.522548798864094,0.770000457763679,0.8682802003298065,-1.3110015869140526,-2.859813008121357,0.23780983429325175,-2.0854072975177047,-0.5365958763104004,3.0006653757324173,17.736939913277073,-27.246941058245216,0.7744057106036523,12,1.3800010681152273,0.13500022888182883,-3.767499923706062,-4.704999923706062,0.8500022888183594,1,-0.012455143886244913,-1.1025563277303116,47.4000015258789,1.3589733557650925,47.81000137329102,1.6464654248965405,48.1500015258789,-0.012455143886244913
8275,2022-12-21,47.65999984741211,47.959999084472656,47.41999816894531,47.68999862670898,15599400.0,0.0061220376201474025,-1.117641778987838,0.7499523173755039,33.18777898764577,48.701260191864485,0.9325825887846904,1.0632097516163483,-2.4820978574732635,-2.7777733437210017,31.400515805408336,0.5900001525878835,0.5346291282022335,-0.9850006103515625,-2.5955122323273088,0.6255110116241838,-1.7902564213394356,-0.17974479936368937,2.4958246566796873,38.49555654955312,-1.8165852259614397,0.8052558109878724,12,1.0900001525878906,-0.1550006866455078,-4.057500839233398,-4.995000839233398,1.0099983215332031,2,-0.0033571096920764765,3.529361606641836,47.36999893188477,-1.1025563277303116,47.4000015258789,1.3589733557650925,47.81000137329102,-0.0033571096920764765
8276,2022-12-22,47.31999969482422,47.4900016784668,46.68999862670898,47.4900016784668,23118500.0,-0.007133868100638541,8.411690788735639,5.6669633774174155,32.853033698477546,46.234622512048546,1.1295668658922153,1.3752724037681645,-1.9267478789461734,-2.424200764747937,29.71761971910798,0.9700012207031321,0.28690999227183767,-1.2625007629394531,-2.978811273970763,0.4538097480918566,-2.120656018455108,-0.40434550742379827,2.6338753939537085,48.09163417382799,11.178664423449078,0.8581552555156537,12,1.3799991607666016,0.1849994659423828,-3.817500114440918,-4.655000686645508,1.25,3,0.010355065123138552,-1.117641778987838,47.65999984741211,3.529361606641836,47.36999893188477,-1.1025563277303116,47.4000015258789,0.010355065123138552
8277,2022-12-23,47.47999954223633,47.4900016784668,47.0099983215332,47.25,9554400.0,0.0033812309476750624,2.8399682622030302,-1.3529226971838888,36.2555697071415,43.42892508007676,0.9118229445278416,1.2045734621618038,-1.9082974604999663,-2.582174066623381,27.914809891778237,0.48000335693359375,0.05609146424307454,-1.0565008163452134,-2.8413529042707566,0.7283512715803298,-1.948926860307985,-0.16407477238244184,2.2127654295760806,62.20477407688886,26.667212834368122,0.8924260439627719,12,1.2199993133544922,0.4549999237060547,-3.867499351501465,-4.815000534057617,1.8400001525878906,4,0.01053074989091396,8.411690788735639,47.31999969482422,-1.117641778987838,47.65999984741211,3.529361606641836,47.36999893188477,0.01053074989091396
8278,2022-12-27,47.52999877929688,47.709999084472656,47.22000122070313,47.66999816894531,12066200.0,0.0010530589204424956,3.4545013177971335,-0.6086942099414216,41.22516106662394,41.43650262921119,0.6530170222827607,1.171310366347008,-1.7623686355571522,-2.624566313727115,26.588631237561742,0.48999786376952414,-0.1604934891460843,-0.9790014266967688,-2.8098246519751484,0.8518217985816108,-1.8944130393359586,-0.06358981405757902,1.9225448849072535,66.1417204578844,28.086323103157085,0.9154116126391909,12,0.8450012207031179,1.1700000762939382,-3.4825000762939524,-4.805000305175788,1.1000022888183452,1,0.01704189762453412,2.8399682622030302,47.47999954223633,8.411690788735639,47.31999969482422,-1.117641778987838,47.65999984741211,0.01704189762453412
8279,2022-12-28,47.06999969482422,47.77000045776367,46.97999954223633,47.68999862670898,9847400.0,-0.009678079029806996,1.02563663662195,4.428583106267204,40.88670043308374,39.84702168090796,0.7935769890147881,1.6190194079526279,-1.1432087704447937,-2.1536499949863313,25.208544794679817,0.7900009155273438,-0.2527435843834098,-1.3785005569458022,-3.317934327760284,0.5609332138686796,-2.3482174423530466,-0.40878367153855777,2.161540366380301,29.921333161121733,-11.806620076548409,0.9697168854072409,12,0.7999992370605469,1.6299991607666016,-2.0974998474121094,-3.75,0.5,2,0.030592705248462693,3.4545013177971335,47.52999877929688,2.8399682622030302,47.47999954223633,8.411690788735639,47.31999969482422,0.030592705248462693
8280,2022-12-29,47.5,47.7400016784668,47.2599983215332,47.2599983215332,11396500.0,0.009135336901713753,-3.0,-0.38710014828123424,36.95270646286885,38.570716720911946,0.09096096892538696,1.0689818470967793,-1.42156673880325,-2.570281506774805,23.019961674659754,0.6700019836425781,-0.47311380865505015,-0.8375001907348647,-2.7239160996477523,1.0489157181780229,-1.780708145191305,0.10570776372157553,1.5282167464448762,75.00000000000017,33.1732658443369,0.9432079544564425,12,-0.1550006866455078,1.1999988555908203,-2.1449995040893555,-4.055000305175781,0.3400001525878906,3,0.015157920435855399,1.02563663662195,47.06999969482422,3.4545013177971335,47.52999877929688,2.8399682622030302,47.47999954223633,0.015157920435855399
8281,2022-12-30,47.63999938964844,47.66999816894531,46.95000076293945,47.27000045776367,13199800.0,0.0029473555715460176,2.3488524764684486,1.5416514344750853,42.293235508810376,37.901209313452604,-0.14414893970420195,0.7857608014266901,-1.4080718678261235,-2.6943655393658545,20.38533074309084,0.7199974060058594,-0.709798477099497,-0.58100070953369,-2.325356177271729,1.163354758204349,-1.453178443402706,0.291177024335326,1.2011599072175656,84.14620530522241,38.56911581871725,0.8721777338690183,12,-0.3150005340576172,1.0599994659423828,-2.1350011825561523,-4.130001068115234,-0.6800003051757812,4,0.021620461639230815,-3.0,47.5,1.02563663662195,47.06999969482422,3.4545013177971335,47.52999877929688,0.021620461639230815
8282,2023-01-03,47.93999862670898,48.04999923706055,47.31000137329102,47.86000061035156,17718900.0,0.006297213285139769,3.9333316379079672,0.2162114791788906,35.774048559991215,36.91385755337855,-0.47356976281034235,0.3659062057235687,-1.542445597236366,-2.994107262733017,18.549155673383435,0.7399978637695241,-0.9011120833553363,-0.19300136566162962,-1.7949623007160227,1.4089595693927635,-0.9939818331888262,0.6079791018655669,0.7290678165444646,89.99993064177104,47.95728334386051,0.800980467527197,1,-0.5699996948242116,0.760000228881843,-2.0999984741210866,-4.144998550415032,-1.2099990844726491,1,0.013141449440180919,2.3488524764684486,47.63999938964844,-3.0,47.5,1.02563663662195,47.06999969482422,0.013141449440180919
8283,2023-01-04,47.54999923706055,48.47999954223633,47.16999816894531,48.27999877929688,18339800.0,-0.00813515646266938,1.3185843097936352,-9.125220542655041,28.364378768792065,36.421401465937215,-0.06711329974684332,0.6489888185260781,-1.0230770266581715,-2.6041995316944053,16.750424306654203,1.3100013732910156,-0.9675136606011492,-0.4940006256103544,-2.0115110865117387,1.02350983529103,-1.252755856061043,0.2647546048403342,0.9607417808693413,39.215617831854,-0.5783604536980604,0.7587552304506918,1,0.034999847412109375,1.1499996185302734,-1.5850000381469727,-3.7250003814697266,-0.29000091552734375,2,0.037223984987661884,3.9333316379079672,47.93999862670898,2.3488524764684486,47.63999938964844,-3.0,47.5,0.037223984987661884
8284,2023-01-05,46.88000106811523,47.4900016784668,46.7599983215332,47.4900016784668,17372100.0,-0.014090392843226884,1.3934512344598144,0.8356177984479937,26.550387310355333,35.68391350179384,0.5878923282113178,1.2483111676851237,-0.2526839175047897,-1.949526619536897,15.675289442687665,0.7900009155273438,-1.0298205766208,-1.0784988403320384,-2.657909291880145,0.5009116112160683,-1.8682040661060881,-0.2887936145579886,1.5999984741211009,6.9768989194651745,-31.467548917823816,0.789705225774052,1,0.704998016357429,1.819997787475593,-0.8275012969970632,-3.055002212524407,0.9799995422363352,3,0.03732935068532317,1.3185843097936352,47.54999923706055,3.9333316379079672,47.93999862670898,2.3488524764684486,47.63999938964844,0.03732935068532317
8285,2023-01-06,48.31999969482422,48.59000015258789,47.27999877929688,47.459999084472656,20823000.0,0.030716693555887797,-1.147541086124535,-1.4098356555018972,51.559617102172425,37.76242276887105,-0.836619281877546,-0.19042444295213556,-1.5999198534303716,-3.3963132160185907,15.070135815401581,1.7099990844726634,-0.9900386282895752,0.35449981689453125,-1.2302759239747303,1.9392755577637928,-0.4378880535400995,1.146887687329162,-1.6300010681152415,85.24589138754784,41.880114557095396,0.7923878704346317,1,-0.6450004577636719,0.37999916076660156,-1.994999885559082,-4.495000839233398,-0.6199989318847656,4,-0.015521523276837645,1.3934512344598144,46.88000106811523,1.3185843097936352,47.54999923706055,3.9333316379079672,47.93999862670898,-0.015521523276837645
8286,2023-01-09,48.58000183105469,49.209999084472656,48.22000122070313,48.2599983215332,13938000.0,0.005380838946038358,-3.9500176430759484,0.3720968400134845,57.169465651023955,40.08618898485798,-1.0047548423668857,-0.508804314537592,-1.7628702587826908,-3.6645344267361963,14.193316848501231,0.9899978637695241,-0.8440778525070698,0.6350019454956026,-0.9039174241218859,2.173921315113091,-0.13445773931314164,1.404461630304347,-1.8520031738281304,74.28583439859369,26.82262478735106,0.7694596848087433,1,-0.5950031280517578,0.11999702453613281,-1.5750007629394531,-4.365001678466797,-0.13000106811523438,0,-0.015232639987134644,-1.147541086124535,48.31999969482422,1.3934512344598144,46.88000106811523,1.3185843097936352,47.54999923706055,-0.015232639987134644
8287,2023-01-10,48.81000137329102,49.209999084472656,48.59000015258789,48.79999923706055,12474400.0,0.004734449023616749,-1.8837139156508933,0.0312563329240748,63.58381715320621,42.57048410558935,-1.1468577793937555,-0.7496743071820333,-1.8924338822955278,-3.899742652904358,13.45703244487049,0.6299972534179688,-0.708187707653515,0.8475013732910242,-0.7236982517465407,2.418700998328589,0.06190156077224174,1.6331011858098066,-1.9827226989746194,83.67356789302687,30.027807460580192,0.7855998125187827,1,-0.825002670288093,-0.11000251770020242,-1.0175018310546946,-4.280002593994148,2.180000305175774,1,-0.03790211507411867,-3.9500176430759484,48.58000183105469,-1.147541086124535,48.31999969482422,1.3934512344598144,46.88000106811523,-0.03790211507411867
8288,2023-01-11,49.209999084472656,49.22999954223633,48.70000076293945,48.83000183105469,12530900.0,0.008194994876613793,1.5238147138964577,37.99160945840169,66.54678258053575,45.421604344195124,-1.4343202814259826,-1.2192730824000435,-2.2246071984232927,-4.345946918848199,12.590775412701237,0.529998779296875,-0.5222217110879512,1.2519990921020536,-0.3035085419728816,2.807506726176989,0.47424527506458247,2.0297529091395248,-2.287411593750001,99.19026526804798,39.308518626686414,0.7777538170374677,1,-1.2150001525878906,-0.5100002288818359,-1.2424993515014648,-4.680000305175781,1.5600013732910156,2,-0.05039625255792468,-1.8837139156508933,48.81000137329102,-3.9500176430759484,48.58000183105469,-1.147541086124535,48.31999969482422,-0.05039625255792468
8289,2023-01-12,49.0,49.43000030517578,48.849998474121094,49.209999084472656,14241700.0,-0.004267406794951967,-1.274507457327928,-0.5526331640130905,62.226296807553084,48.22978104916004,-1.0300844132753753,-1.1169459463481886,-1.9410556005896211,-4.173146661232103,10.934552672951629,0.5800018310546875,-0.3739227374838947,1.0739999771118178,-0.35717775512425476,2.5051777093478904,0.3584111109937851,1.7895888432298506,-1.9389677861865238,79.99999999999994,16.69372925110087,0.7155888661180353,1,-0.9050006866455078,-0.3000011444091797,-0.9825010299682617,-4.470001220703125,0.6899986267089773,3,-0.03551023833605704,1.5238147138964577,49.209999084472656,-1.8837139156508933,48.81000137329102,-3.9500176430759484,48.58000183105469,-0.03551023833605704
8290,2023-01-13,48.88000106811523,49.02000045776367,48.41999816894531,48.56000137329102,12649300.0,-0.002448957793566797,1.0000127156898897,-1.52381471389639,64.8289366331247,50.73374784075052,-0.7752746937449899,-1.08568940356313,-1.7483491582056914,-4.075614489940506,9.447190162270342,0.6000022888183594,-0.27127644037100396,0.9750009536743107,-0.38167496167187664,2.331676869020498,0.29666299600121704,1.6533389113474044,-1.6294514069927644,54.54548320586055,-10.24393650647444,0.6783379576730931,1,-0.7850017547607351,-0.18000221252440696,-0.8425016403198171,-4.350002288818352,0.43000030517579546,4,-0.02086743935095814,-1.274507457327928,49.0,1.5238147138964577,49.209999084472656,-1.8837139156508933,48.81000137329102,-0.02086743935095814
8291,2023-01-17,48.08000183105469,48.93999862670898,47.95000076293945,48.91999816894531,19290800.0,-0.016366596145235834,1.2500021674484132,-2.6249910592948735,55.08477370725187,52.87938396822393,0.1047144310128516,-0.30694024036996836,-0.8547476702118075,-3.2981719245655015,8.748306896833594,0.9899978637695241,-0.13999407670888075,0.1785017013549819,-1.1758721273884447,1.5328755300984085,-0.49868521301672786,0.8556886157266916,-0.6550961184079611,8.783858670577592,-54.00546381002791,0.6771869143717129,1,0.014997482299804688,0.6199970245361328,-0.042502403259277344,-3.5500030517578125,1.1299972534179688,1,-0.007903516090754237,1.0000127156898897,48.88000106811523,-1.274507457327928,49.0,1.5238147138964577,49.209999084472656,-0.007903516090754237
8292,2023-01-18,46.9000015258789,48.27000045776367,46.88999938964844,48.18999862670898,19882200.0,-0.024542434697114146,-1.1068696510575082,1.5357175295186194,45.519217307786136,54.78547713922327,1.2534955215198451,0.8446977093350654,0.4302843974462931,-2.1423901020685747,8.4128871747217,1.3800010681152344,-0.03728568670265986,-0.9559986114502053,-2.382535283758763,0.4705380608583525,-1.6692669476044841,-0.2427302752959264,2.529998779296882,0.3937847490257713,-59.4115039399025,0.7132683361542775,1,1.194997787475593,1.7999973297119212,1.137497901916511,-2.370002746582024,1.579998016357429,2,0.033049023169120506,1.2500021674484132,48.08000183105469,1.0000127156898897,48.88000106811523,-1.274507457327928,49.0,0.033049023169120506
8293,2023-01-19,46.459999084472656,47.04999923706055,46.38999938964844,46.95000076293945,19118600.0,-0.009381714863345048,-1.095234058528256,0.37984711605281446,45.64906499030272,56.907552436995196,1.7015585088005878,1.2760926727001305,0.9507717908534232,-1.7326040488187573,8.212040320246059,0.6599998474121094,0.006004726503419988,-1.3490009307861328,-2.8956772752700957,0.19767541369783004,-2.122339103028118,-0.5756627585441478,2.9192012023925784,2.3026208468123444,-58.75125850866499,0.7733381722419821,1,1.4500007629394531,2.0900001525878906,1.577500343322754,-1.9300003051757812,2.270000457763672,3,0.09750328633794814,-1.1068696510575082,46.9000015258789,1.2500021674484132,48.08000183105469,1.0000127156898897,48.88000106811523,0.09750328633794814
8294,2023-01-20,46.77999877929688,46.83000183105469,45.66999816894531,46.06000137329102,21847200.0,0.006887638853423361,1.8292651156732704,-1.4693774279686418,44.78259523483082,56.15455000729058,1.5263988603456582,0.9587825879320846,0.7156677995201122,-2.0592314296337406,8.510476587809677,1.160003662109375,0.06850798936935831,-0.9995012283325124,-2.6028991483885235,0.6038966917234987,-1.801200188360518,-0.19780226830450687,2.4796334716796835,33.13432393931583,-25.07500967079543,0.8016989600280048,1,0.7700004577636648,1.4099998474121023,1.397500991821282,-2.250000000000007,1.6399993896484304,4,0.08529289830235354,-1.095234058528256,46.459999084472656,-1.1068696510575082,46.9000015258789,1.2500021674484132,48.08000183105469,0.08529289830235354
8295,2023-01-23,47.5,47.86999893188477,46.81000137329102,46.9000015258789,15180500.0,0.015391219313621862,-1.7179467115302345,0.8333342163682991,49.06417466835575,55.253962120327444,0.7575085181211989,0.23840302715748862,0.08874480535934026,-2.778866758288231,8.1787115649256,1.0900001525878906,0.2270810190046575,-0.27150001525878764,-1.8789997538920815,1.3359997233745062,-1.0752498845754346,0.5322498540578593,1.5442542060546884,55.9633509136025,0.9921082562294146,0.8037498693166459,1,0.049999237060546875,0.36499977111816406,0.8424997329711914,-2.845001220703125,0.8400001525878906,0,0.0461052342465047,1.8292651156732704,46.77999877929688,-1.095234058528256,46.459999084472656,-1.1068696510575082,46.9000015258789,0.0461052342465047
8296,2023-01-24,47.81000137329102,48.02000045776367,47.06000137329102,47.4900016784668,14872700.0,0.006526344700863662,1.594599610281135,0.5333341810459982,49.13219432246587,53.64822625024519,0.36520094185933516,-0.03479013713589296,-0.1000904575835051,-3.079191363578907,8.418620238800264,0.9599990844726491,0.47694957247988157,0.014001274108892403,-1.5793987932133362,1.607401341431121,-0.7826987595522183,0.8107013077700032,1.0317974705371,82.3077430950375,30.455115613078355,0.796700033661114,1,-0.26000213623047586,-0.26000213623047586,0.5324983596801687,-3.1550025939941477,0.7199974060058594,1,0.03137418859891472,-1.7179467115302345,47.5,1.8292651156732704,46.77999877929688,-1.095234058528256,46.459999084472656,0.03137418859891472
8297,2023-01-25,47.97999954223633,48.08000183105469,47.22999954223633,47.97999954223633,14638700.0,0.0035557030759734154,7.499828342551974,0.0,52.95736247406582,52.13829068285963,0.07273431979930933,-0.17434783769954265,-0.20086530181136908,-3.2301230683598874,8.652288672007224,0.8500022888183594,0.47096120084348314,0.15899944305419922,-1.4292062556829848,1.7472051417913832,-0.6351034063143928,0.9531022924227912,0.6714912610988293,95.85053374023376,40.647933654841594,0.7941028493685911,1,-0.43000030517578125,-0.43000030517578125,0.2825002670288086,-3.325000762939453,1.299999237060554,2,0.025635672237836804,1.594599610281135,47.81000137329102,-1.7179467115302345,47.5,1.8292651156732704,46.77999877929688,0.025635672237836804
8298,2023-01-26,48.34000015258789,48.47000122070313,47.83000183105469,48.1500015258789,12952700.0,0.00750313909516942,1.8444369092526862,100.0,60.48850054973307,51.945202209768524,-0.4734411739477977,-0.49598306584196905,-0.4579851569786513,-3.5778715319492704,8.767442604426655,0.6399993896484446,0.4138498488188702,0.47849998474121236,-1.1197399385003095,2.0767399079827342,-0.3206199768795486,1.2776199463619733,0.13260109268387765,95.35710977051872,32.64753552899988,0.7991199616207607,1,-0.9950008392333984,-0.7900009155273438,-0.2350006103515625,-3.6850013732910156,1.0799980163574219,3,0.0028961396194977507,7.499828342551974,47.97999954223633,1.594599610281135,47.81000137329102,-1.7179467115302345,47.5,0.0028961396194977507
8299,2023-01-27,48.5099983215332,48.72999954223633,47.97000122070313,48.099998474121094,13414800.0,0.0035167184197084644,-1.2686708230136632,2.157909530788764,51.66958411744712,50.48305193024879,-0.8048994129347378,-0.5824302514793089,-0.5193941274001759,-3.7233276205717374,9.191301857485524,0.759998321533196,0.2972809829280578,0.5764982223510771,-1.0012188894043845,2.1542153341065386,-0.21236033352665373,1.3653567782288079,-2.8400001525878906,88.5415921607896,27.49785728970685,0.7888585558777297,1,-1.2049999237060547,-0.9599990844726562,-0.404998779296875,-3.854999542236328,0.40000152587890625,4,0.004535172713157287,1.8444369092526862,48.34000015258789,7.499828342551974,47.97999954223633,1.594599610281135,47.81000137329102,0.004535172713157287
8300,2023-01-30,48.22000122070313,48.5,48.11999893188477,48.13999938964844,19261900.0,-0.005978089277759113,-5.33320617966876,0.1951264898259368,46.853137992159915,49.56842573968302,-0.6910389076048986,-0.24846572475751572,-0.12709680811145319,-3.408309561574306,9.638066991263724,0.3899993896484304,0.1049693469563664,0.25050106048584553,-1.3184006050247845,1.8194027259964756,-0.533949772269473,1.034951893241164,-2.4888030242919967,69.46114486728523,9.67553797251847,0.784450832755315,1,-1.0200023651123118,-0.6700019836425852,-0.09250164031983132,-3.565002441406257,0.8899993896484304,0,0.004147593180821252,-1.2686708230136632,48.5099983215332,1.8444369092526862,48.34000015258789,7.499828342551974,47.97999954223633,0.004147593180821252
8301,2023-01-31,48.66999816894531,48.68999862670898,48.04999923706055,48.11999893188477,16821600.0,0.009332163767116874,1.169488895354504,6.87483311081372,48.821520062833365,49.93534826802161,-1.1717675270910775,-0.6507031502934808,-0.4510139165177236,-3.8391967432540497,10.312569343176243,0.6399993896484304,-0.043728823822561935,0.6489980697631808,-0.9418296458985651,2.2398257854249266,-0.14641578806769218,1.4444119275940537,-2.8788239456176754,95.99990844726562,37.61517059888801,0.7954138578308738,1,-1.4699993133544922,-1.1199989318847656,-0.5424985885620117,-4.0149993896484375,0.14000320434571023,1,-0.006780317007860193,-5.33320617966876,48.22000122070313,-1.2686708230136632,48.5099983215332,1.8444369092526862,48.34000015258789,-0.006780317007860193
8302,2023-02-01,48.56999969482422,48.9000015258789,47.5099983215332,48.38999938964844,19639400.0,-0.0020546225166061527,2.3095158082124985,0.3272737361196888,44.32623825659963,49.78836751983237,-0.9051544081369371,-0.5281659240369976,-0.2944215514058257,-3.726064460383654,10.61769651626148,1.390003204345696,-0.21190459676995488,0.5174995422363295,-1.091421321967836,2.126420406440495,-0.2869608898657532,1.3219599743384123,-2.7200489651184085,76.25891580516037,22.084217492532744,0.8044604321020832,2,-1.2849998474121094,-1.0200004577636719,-0.4675006866455078,-3.9150009155273438,-0.00999832153319602,2,-0.0008235724887517559,1.169488895354504,48.66999816894531,-5.33320617966876,48.22000122070313,-1.2686708230136632,48.5099983215332,-0.0008235724887517559
8303,2023-02-02,49.31999969482422,49.56000137329102,48.36000061035156,48.52999877929688,17883800.0,0.015441630733218359,-1.1239003180047522,4.388886534141443,52.5889973630411,50.65574553407796,-1.3486214504546297,-1.2003030713058394,-1.016631281368035,-4.4648229850549015,10.766651623956072,1.2000007629394602,-0.24933991597623617,1.178999519348146,-0.5064414186155588,2.8644404573118507,0.3362790503662936,2.0217199883299983,-3.3480469332714833,88.29261847873791,35.84032593362056,0.8427204689818527,2,-1.134998321533196,-1.7049999237060547,-1.0025005340576172,-4.665000915527344,-0.9099998474121094,3,-0.0008110485761323449,2.3095158082124985,48.56999969482422,1.169488895354504,48.66999816894531,-5.33320617966876,48.22000122070313,-0.0008110485761323449
8304,2023-02-03,48.63000106811523,49.29999923706055,48.5099983215332,49.29999923706055,17980000.0,-0.01399023988196424,1.358218132956797,-0.848097965175251,48.14814605503342,50.553964577042144,-0.41192059284957594,-0.3926057406960197,-0.30080674324589296,-3.7775403864425527,11.343061369934968,0.8100013732910156,-0.1328032347206758,0.4015008926391559,-1.1872262451542568,1.9902280304325686,-0.39286267625755045,1.1958644615358622,-2.442765389858195,54.634198989199234,2.345611117429847,0.7943635688967072,2,-0.31999969482420454,-1.0150012969970632,-0.09250164031981711,-3.9750022888183523,0.4199981689453196,4,0.016245056209716058,-1.1239003180047522,49.31999969482422,2.3095158082124985,48.56999969482422,1.169488895354504,48.66999816894531,0.016245056209716058
8305,2023-02-06,47.56999969482422,48.27999877929688,47.52000045776367,48.06999969482422,13991600.0,-0.021797272260107192,-1.5333341810460164,0.7462706962126137,46.36232142740532,50.24620092203542,0.7365059172818249,0.6412012975149253,0.7487348183337446,-2.689881685983636,10.867686103069778,1.1100006103515554,0.0036807771532565425,-0.6210004806518583,-2.2358253421473506,0.993824380843634,-1.4284129113996045,0.18641195009588785,-1.1803980748651455,2.926891900944545,-52.59834533247949,0.8074124307477472,2,0.8250007629394531,0.04500007629394531,0.7149991989135742,-2.2550010681152344,1.490001678466804,0,0.028169017472869262,1.358218132956797,48.63000106811523,-1.1239003180047522,49.31999969482422,2.3095158082124985,48.56999969482422,0.028169017472869262
8306,2023-02-07,47.84000015258789,48.1500015258789,46.97000122070313,47.2400016784668,16675200.0,0.005675855780866268,-1.070177082357351,-1.1999969482421875,57.70491352198808,50.77370659402678,0.5265842501926201,0.329829780337036,0.4650711583721474,-2.92797889776903,10.079365664776718,1.180000305175767,0.14400868941440592,-0.3139999389648409,-1.9252028525807958,1.297202974651114,-1.1196013957728184,0.49160151784313655,-1.2601745474289032,33.59069037179276,-27.714132567263647,0.8056014568079792,2,0.4250011444091868,-0.22500038146972656,0.18249893188476562,-2.010000228881836,2.279998779296882,1,0.026546832226441275,-1.5333341810460164,47.56999969482422,1.358218132956797,48.63000106811523,-1.1239003180047522,49.31999969482422,0.026546832226441275
8307,2023-02-08,46.959999084472656,47.540000915527344,46.77000045776367,47.38000106811523,18905500.0,-0.018394671097584192,1.08107759798337,-0.700005086275944,53.82263389367834,50.033054743354036,1.3931914444299593,1.121633734053276,1.3263820169193252,-2.010169898494965,9.30898885072389,1.0699996948242188,0.18217302864648133,-1.1015008926391587,-2.7656779920739964,0.562676206795679,-1.9335894423565776,-0.2694123429217399,-0.20136293322574517,6.809984385724542,-59.39879013503779,0.832088549717418,2,1.2050018310546875,0.6550006866455078,1.052499771118164,-0.9750003814697266,3.229999542236321,2,0.03939527949075439,-1.070177082357351,47.84000015258789,-1.5333341810460164,47.56999969482422,1.358218132956797,48.63000106811523,0.03939527949075439
8308,2023-02-09,46.72999954223633,47.40999984741211,46.43000030517578,47.22999954223633,18598400.0,-0.004897775696771189,1.2790670853959298,1.1904705679330998,49.61240860241758,49.80447968612853,1.5318899409828717,1.2188001408335865,1.5449495080921452,-1.743475672320045,8.58327974723034,0.9799995422363281,0.1926110232773368,-1.2075004577636719,-2.880907260718658,0.46590634519131413,-2.044203859241165,-0.37079705628617887,2.8300018310546946,10.45293897944183,-57.46349090009199,0.8367034014774946,2,1.2650012969970703,0.8850002288818359,1.3049993515014648,-0.6450004577636719,4.209999084472649,3,0.03916117802228247,1.08107759798337,46.959999084472656,-1.070177082357351,47.84000015258789,-1.5333341810460164,47.56999969482422,0.03916117802228247
8309,2023-02-10,47.2599983215332,47.31999969482422,46.63999938964844,46.70000076293945,17397300.0,0.01134172447011994,1.0,-1.1199951171875,48.083050836096355,49.94113666878813,0.9006442544641331,0.5815788631464756,1.0029941198872478,-2.2333253189534616,7.661097902016721,0.6800003051757812,0.16751807794881302,-0.5905015945434542,-2.211424076608793,1.0304208875218848,-1.4009628355761237,0.2199596464892153,2.2374030303955124,44.86479464539765,-23.548921557297135,0.8104612410326708,2,0.7350025177001953,0.35500144958496094,0.8825006484985352,-1.1749992370605469,3.4099998474121094,4,0.024333507548072175,1.2790670853959298,46.72999954223633,1.08107759798337,46.959999084472656,-1.070177082357351,47.84000015258789,0.024333507548072175
8310,2023-02-13,47.86000061035156,47.9900016784668,47.38999938964844,47.45000076293945,19422100.0,0.012695774653571634,-1.2641484989599603,0.7321457765667575,50.381674054376056,50.11448711229288,0.27290441417044775,-0.10409435362677044,0.3513380967156863,-2.777785583483535,6.93851362070948,0.7300033569335938,0.06234857459635634,0.06050071716308736,-1.4865371067244766,1.6075385410506513,-0.7130181947806946,0.8340196291068693,1.576052720642096,83.13949362147619,15.80237115084276,0.7735189119437824,2,0.13500022888183594,-0.24500083923339844,0.2824983596801758,-1.6000003814697266,1.5999984741210938,0,0.02486415820169463,1.0,47.2599983215332,1.2790670853959298,46.72999954223633,1.08107759798337,46.959999084472656,0.02486415820169463
8311,2023-02-14,47.70000076293945,48.0,47.18000030517578,47.77999877929688,19134400.0,-0.003343080764138251,2.1538422037193268,-0.19511718568280187,47.85933435214241,50.507053345130956,0.31384436024689677,0.02738092045563434,0.44870052918743397,-2.546802725454377,6.7786869260567455,0.8199996948242188,0.01332173227878286,-0.0804990768432603,-1.6223569674035474,1.4613588137170268,-0.8514280221234003,0.6904298684368797,1.6759315075378467,80.89176462584373,16.452477312436613,0.7709289452801434,2,0.2950000762939453,-0.08500099182128906,0.48749828338623047,-0.8950004577636719,2.029998779296875,1,0.028511542737924334,-1.2641484989599603,47.86000061035156,1.0,47.2599983215332,1.2790670853959298,46.72999954223633,0.028511542737924334
8312,2023-02-15,48.45000076293945,48.52000045776367,47.33000183105469,47.5,27071200.0,0.01572327018876507,1.1834834130686611,-11.875303991224923,50.79365603614554,50.3075709754759,-0.5084349266979658,-0.632997178836149,-0.3478090145785018,-3.2137123443717357,6.9149171220083625,1.1899986267089844,0.035740746181268435,0.5920009613037109,-0.9190200708617482,2.10302199346917,-0.16350955477901863,1.3475114773864405,0.8670128682318179,96.6507325495865,34.63016516174466,0.7555105160827287,2,-0.5850009918212891,-0.8350009918212891,-0.10750198364257812,-1.4950008392333984,2.05999755859375,2,0.03446848591636642,2.1538422037193268,47.70000076293945,-1.2641484989599603,47.86000061035156,1.0,47.2599983215332,0.03446848591636642
8313,2023-02-16,50.9900016784668,51.7400016784668,49.79999923706055,49.9900016784668,48125300.0,0.0524251986693518,-1.8115877930119417,1.0526307335857723,63.333357944295564,51.99481674094947,-3.1141165693795045,-2.96841284361431,-2.893835370983034,-5.6471854177704515,7.3819948921809795,3.2900009155273438,0.07466395972330986,2.9055017471313462,0.9765472861521189,4.8344562081105735,1.9410245166417326,3.86997897762096,-4.560001373291016,85.29412424687813,25.52830101338231,0.9644772304896124,2,-1.9050006866455078,-2.285001754760742,-2.647502899169922,-3.94000244140625,-0.4500007629394531,3,-0.015689410186775166,1.1834834130686611,48.45000076293945,2.1538422037193268,47.70000076293945,-1.2641484989599603,47.86000061035156,-0.015689410186775166
8314,2023-02-17,50.77000045776367,51.43999862670898,50.599998474121094,51.33000183105469,25321400.0,-0.004314595282628342,1.1538604496481373,-0.5600013732910156,63.813647689752244,53.933852992321356,-2.8593213575392724,-2.565709349202926,-2.6586841403775594,-5.319576819386604,7.295153961427217,0.8400001525878835,0.15216501321614828,2.4860004425048814,0.31498106580193763,4.657019819207825,1.4004907541534095,3.5715101308563533,-4.233800125122073,78.72804981190035,19.35464851112568,1.0855096883514719,2,-1.6849994659423828,-2.065000534057617,-2.422501564025879,-3.720001220703125,-0.3800010681152344,4,0.0033483980187616336,-1.8115877930119417,50.9900016784668,1.1834834130686611,48.45000076293945,2.1538422037193268,47.70000076293945,0.0033483980187616336
8315,2023-02-21,49.68999862670898,50.7599983215332,49.61999893188477,50.709999084472656,25100500.0,-0.021272440837442286,1.0357151372100104,1.8214249221735674,55.1724137931034,53.65246413355639,-1.6170196602584213,-1.3841943374124028,-1.5625521119395458,-4.136197266409553,7.871313120112451,1.1500015258788991,0.08778798449621661,1.2964986801147376,-0.9282740822054265,3.5212714424349016,0.18411229895465908,2.408885061274816,-3.0497222671508766,55.04380626363048,0.290878160947841,1.1123863811600818,2,-0.6049976348876882,-0.9849987030029226,-1.292499542236321,-2.6399993896484304,1.4799995422363352,1,0.01972226945704869,1.1538604496481373,50.77000045776367,-1.8115877930119417,50.9900016784668,1.1834834130686611,48.45000076293945,0.01972226945704869
8316,2023-02-22,49.31000137329102,49.849998474121094,48.88999938964844,49.849998474121094,20301900.0,-0.007647358903602464,2.5555712539824946,0.5294086847901998,53.648922310742776,53.63316284656355,-1.1248657633853796,-0.9339426934888948,-1.1966204530576263,-3.6670755025888795,8.391886316505213,0.9599990844726562,0.0975403090904905,0.8415014266967873,-1.4015073626849812,3.084510216078556,-0.2800029679941005,1.963005821387675,-2.567730507354746,44.897950357033345,-6.839891354089772,1.1215043946908851,2,-0.22500038146973367,-0.605001449584968,-0.9125022888183665,-2.260002136230476,2.1199989318847585,2,0.003041932812901438,1.0357151372100104,49.68999862670898,1.1538604496481373,50.77000045776367,-1.8115877930119417,50.9900016784668,0.003041932812901438
8317,2023-02-23,49.209999084472656,49.68000030517578,48.54999923706055,49.540000915527344,14066200.0,-0.00202803257013362,2.7049178277509567,0.6111177829425682,49.42043969083685,53.611832967499026,-0.751125673342635,-0.7768992104277004,-1.0950496143904473,-3.465330690341034,8.897777815126712,1.1300010681152344,0.20571097983184927,0.6799991607665987,-1.5740364445016084,2.934034766034806,-0.4470186418675084,1.8070169634007058,-2.367773602285766,20.6896345546733,-25.33271424981349,1.127017802634105,2,-0.019998550415039062,-0.5049991607666016,-0.8125,-2.1599998474121094,3.069999694824226,3,0.01056696743422103,2.5555712539824946,49.31000137329102,1.0357151372100104,49.68999862670898,1.1538604496481373,50.77000045776367,0.01056696743422103
8318,2023-02-24,48.47999954223633,48.9000015258789,48.16999816894531,48.81000137329102,17251600.0,-0.014834374229172997,1.8627462713360878,1.0000000000000215,49.21300406607231,53.73738332638524,0.28297465857343695,-0.03781213999092614,-0.39901169930786295,-2.627699356309286,9.17878495511008,1.0400009155273438,0.19337736528305527,-0.05700035095215128,-2.3094205022465886,2.195419800342286,-1.1832104265993735,1.069209724695071,-1.539818536123839,9.480162993708689,-33.98832423716466,1.126210075647219,2,0.9800014495849609,0.22500038146972656,-0.08250045776367188,-1.4300003051757812,3.8300018310546946,4,0.04187291250958691,2.7049178277509567,49.209999084472656,2.5555712539824946,49.31000137329102,1.0357151372100104,49.68999862670898,0.04187291250958691
8319,2023-02-27,48.72999954223633,49.34000015258789,48.54999923706055,48.95000076293945,14776400.0,0.005156765725259582,-1.7241324879640103,0.6666666666666523,56.65137143099623,54.43401636823192,0.2943801744608834,-0.28510247185176496,-0.6917294178939741,-2.788118763971866,9.358453955245546,0.8600006103515625,0.2891109700992516,0.1819995880126939,-2.072013595907194,2.4360127719325817,-0.9450070039472536,1.3090061799726413,-1.6938221226767496,21.62167337061623,-25.860741396505283,1.127006591959944,2,0.7300014495849609,-0.024999618530273438,-0.5,-1.6800003051757812,3.0900001525878906,0,0.03714347199454027,1.8627462713360878,48.47999954223633,2.7049178277509567,49.209999084472656,2.5555712539824946,49.31000137329102,0.03714347199454027
8320,2023-02-28,48.41999816894531,48.93000030517578,48.38000106811523,48.81000137329102,16622400.0,-0.006361612481082135,-1.3404352025452695,1.7727320016646182,53.31048871203105,55.039700185997326,0.7735142008357982,0.04284720883484994,-0.41796785495759536,-2.39789257067153,9.497371688452567,0.549999237060554,0.44554870539830205,-0.13800163269043253,-2.3876581986194267,2.1116549332385617,-1.262829915654926,0.986826650274061,-1.2897442642075916,14.880949677794378,-32.93935338373897,1.1248282829644958,2,1.1150035858154297,0.6650028228759766,-0.5499992370605469,-1.1499977111816406,3.4000015258789062,1,0.04068569382901388,-1.7241324879640103,48.72999954223633,1.8627462713360878,48.47999954223633,2.7049178277509567,49.209999084472656,0.04068569382901388
8321,2023-03-01,48.34000015258789,48.59000015258789,48.02000045776367,48.43999862670898,13449300.0,-0.0016521689257049665,1.8499876022811803,0.25640423721351036,58.66834526064772,55.91466565538646,1.06593804163397,0.10208915975918842,-0.3388128838013813,-2.2400349076055406,9.357621924711857,0.5699996948242188,0.5895318205491975,-0.20149974822997763,-2.452537868281553,2.0495383718215976,-1.3270188082557652,0.92401931179581,-1.1175512923755875,19.277091821610032,-32.33735863556012,1.1255190600257858,3,1.5400009155273438,0.7450008392333984,-0.6325006484985352,-1.0400009155273438,2.9300003051757812,2,0.058543607931824004,-1.3404352025452695,48.41999816894531,-1.7241324879640103,48.72999954223633,1.8627462713360878,48.47999954223633,0.058543607931824004
8322,2023-03-02,48.52999877929688,48.63000106811523,48.11999893188477,48.31999969482422,18281800.0,0.003930463924477712,1.48779307778193,-2.1000228885330654,61.3636287009659,55.69580685057205,0.9928938980312907,-0.09598087841467162,-0.516503238742203,-2.342774028958708,9.798470504493364,0.5100021362304545,0.6885827033085121,-0.009501075744623222,-2.2605036579415057,2.241501506452259,-1.135002366843068,1.1160002153538215,-1.217198862719492,38.63624541224803,-17.433661634688058,1.1255012910984417,3,1.200000762939446,0.555002212524407,-0.9799995422363352,-1.2299995422363352,2.8000030517578054,3,0.05975688437717519,1.8499876022811803,48.34000015258789,-1.3404352025452695,48.41999816894531,-1.7241324879640103,48.72999954223633,0.05975688437717519
8323,2023-03-03,49.27999877929688,49.36000061035156,48.81999969482422,48.9900016784668,15969900.0,0.015454358517724698,1.4,1.380944595821967,62.40786033527149,55.539608255629744,-0.028137834956957875,-0.8950194109284197,-1.2320085888148569,-2.9803084985552957,9.84675096939229,0.8300018310546804,0.8522505532575622,0.7424989700317468,-1.5056529550780766,2.9906508951415702,-0.3815769925231649,1.8665749325866585,-1.8786548274817036,94.02971478024268,35.032906021097006,1.1240759625549124,3,0.1100006103515554,-0.19499778747559304,-1.7299995422363352,-1.9799995422363352,1.3400001525878906,4,0.060876624884583785,1.48779307778193,48.52999877929688,1.8499876022811803,48.34000015258789,-1.3404352025452695,48.41999816894531,0.060876624884583785
8324,2023-03-06,49.41999816894531,49.81000137329102,49.2400016784668,49.459999084472656,13878400.0,0.002840896775899493,-1.8500419623102515,-0.13793557043448182,60.15623370185559,56.09336602326888,-0.4244042370470851,-1.0253709203417074,-1.334208097181893,-2.999818962332668,10.018676910129422,0.5699996948242259,0.9529267630386826,0.8429985046386719,-1.4394946254952075,3.125491634772551,-0.29824806042826424,1.984245069705608,-1.9318810625970997,78.21212263286404,21.34928341167118,1.1412465650669397,3,-0.4849987030029297,-0.33499717712402344,-1.972498893737793,-2.104999542236328,0.69000244140625,0,0.058478415852345034,1.4,49.27999877929688,1.48779307778193,48.52999877929688,1.8499876022811803,48.34000015258789,0.058478415852345034
8325,2023-03-07,48.90999984741211,49.7599983215332,48.63000106811523,49.56999969482422,17506600.0,-0.010319675039034637,1.1730776989975524,16.499618539004388,57.53424202001315,56.52506821318781,-0.04099541603849843,-0.43198390757851257,-0.8009057943877735,-2.366124325793855,10.417072588909665,1.1299972534179759,0.6983525983728285,0.2660001754760728,-1.970232129857287,2.5022324808094325,-0.852115977190607,1.3841163281427526,-1.3368450496215232,49.720610862717656,-3.933251317542833,1.1181161526666792,3,0.005001068115234375,0.1750011444091797,-1.4825010299682617,-1.595001220703125,1.8899993896484375,1,0.059497032436937936,-1.8500419623102515,49.41999816894531,1.4,49.27999877929688,1.48779307778193,48.52999877929688,0.059497032436937936
8326,2023-03-08,49.11000061035156,49.27000045776367,48.7400016784668,49.02000045776367,12055500.0,0.004089158936074533,1.5853608611914887,-0.13636389908389446,54.4117639559025,57.079659798195095,-0.3043560749254226,-0.5607088628176626,-0.9638371740233751,-2.4350601515958132,10.342521513779074,0.529998779296875,0.43841678649534543,0.4025009155273409,-1.8095991809794185,2.6146010120341003,-0.7035491327260388,1.5085509637807206,-1.4535088749474525,58.579896348730124,9.936687874318743,1.1060500482533784,3,-0.19499969482421875,-0.024999618530273438,-1.735001564025879,-1.605001449584961,1.4300003051757812,2,0.0551822246139706,1.1730776989975524,48.90999984741211,-1.8500419623102515,49.41999816894531,1.4,49.27999877929688,0.0551822246139706
8327,2023-03-09,48.81000137329102,49.68999862670898,48.709999084472656,49.29999923706055,12497700.0,-0.006108719880514646,-1.8405683325961757,-5.444411477980678,29.198461890139626,54.85582177864702,-0.07494467994165888,-0.12122082111343246,-0.6346483430796113,-2.0258058429224803,10.212129714750231,0.979999542236321,0.3309065495889314,0.01000156402588459,-2.0434530482933795,2.0634561763451487,-1.016725742133751,1.0367288701855202,-1.0718394390256591,15.254259205380388,-27.565104138494583,1.0267273061596323,3,0.10499954223632102,0.27499961853026633,-1.4350023269653391,-1.3050022125244212,1.4699974060058594,3,0.05039948812250539,1.5853608611914887,49.11000061035156,1.1730776989975524,48.90999984741211,-1.8500419623102515,49.41999816894531,0.05039948812250539
8328,2023-03-10,48.56000137329102,49.16999816894531,48.29999923706055,48.88999938964844,16338200.0,-0.005121901105636928,-1.047050798167155,0.6734682755936114,29.032253394503684,51.7870308857034,0.20964322533896507,0.2876561051911395,-0.35937381630470355,-1.6603488015082704,9.644896598387913,0.8699989318847656,0.25474961187600087,-0.33149852752684694,-2.145738288374929,1.482741233321235,-1.238618407950888,0.5756213528971941,-0.7418026441416288,17.218660158954304,-20.18859110584666,0.907119880424041,3,0.354999542236321,0.5249996185302663,-1.1425018310546946,-1.0550022125244212,1.75,4,0.05704284142148364,-1.8405683325961757,48.81000137329102,1.5853608611914887,49.11000061035156,1.1730776989975524,48.90999984741211,0.05704284142148364
8329,2023-03-13,48.40999984741211,48.88000106811523,48.11999893188477,48.52999877929688,20280800.0,-0.0030889934439214395,-1.1714323082708031,0.3636353127492866,35.25345784140697,49.78069412230074,0.3458489357007153,0.5567765306479373,-0.1704902743056067,-1.4121541823131736,8.986969964657542,0.7600021362304545,0.22907578150943664,-0.5390001296997085,-2.2021222915257397,1.1241220321263228,-1.3705612106127205,0.2925609512133036,-0.5133650592763672,17.682989235106035,-16.770723925663027,0.8315610809130154,3,0.5050010681152344,0.6750011444091797,-0.5099992752075195,-0.47500038146972656,-0.3699989318847656,0,0.04565170608218461,-1.047050798167155,48.56000137329102,-1.8405683325961757,48.81000137329102,1.5853608611914887,49.11000061035156,0.04565170608218461
8330,2023-03-14,49.04999923706055,49.2599983215332,48.5099983215332,48.68000030517578,17679600.0,0.013220396440109639,-1.1126674296030044,-3.083351877165472,47.17388888612454,48.503532302909264,-0.21834848958588537,0.011067369610486821,-0.7772314519773147,-1.9570659674136266,9.174865718310397,0.8499984741210938,0.2757250879438544,0.04149932861328409,-1.5407614914342247,1.6237601486607929,-0.7496310814104703,0.8326297386370385,-1.0764971111181865,59.23569974196128,25.024819699800396,0.7911304100237547,3,-0.08499908447264914,0.03500175476074219,-1.087498664855957,-0.8600006103515625,-2.4699974060058594,1,0.021610629761031896,-1.1714323082708031,48.40999984741211,-1.047050798167155,48.56000137329102,-1.8405683325961757,48.81000137329102,0.021610629761031896
8331,2023-03-15,49.06000137329102,49.11000061035156,48.36999893188477,48.36999893188477,17354900.0,0.0002039171536403206,-1.1449248120300546,1.8648768467827574,48.337053580868734,47.05613506734292,-0.12904874810346456,0.11402320410055466,-0.7576867275268953,-1.8723940348414985,9.123015628937765,0.7400016784667898,0.22454004647864423,-0.01649856567382102,-1.4739557234228755,1.4409585920752335,-0.7452271445483447,0.7122300132007027,-1.0111692562981744,59.872778606590984,22.962138041695383,0.728728578874527,3,-0.095001220703125,0.024999618530266332,-1.0550012588501048,-0.8700027465820384,-2.0300025939941406,2,0.035466730841079874,-1.1126674296030044,49.04999923706055,-1.1714323082708031,48.40999984741211,-1.047050798167155,48.56000137329102,0.035466730841079874
8332,2023-03-16,50.11999893188477,50.290000915527344,48.5099983215332,48.68000030517578,21425100.0,0.021606146125605852,1.0,2.0869471472799748,66.94215527405946,47.55994561609714,-1.0502288742968418,-0.8584611431536544,-1.7848823206711941,-2.8278780937393293,9.974917047893825,1.7800025939941406,0.2611911653868475,0.9599990844726634,-0.5371424535503877,2.4571406224957144,0.21142831546113428,1.7085698534841924,-1.9973434236624428,92.1658143668051,49.64620129527798,0.7485707690115257,3,-0.914999008178718,-1.0349979400634837,-2.1799983978271555,-1.9300003051757884,-2.7299995422363352,3,0.008379928024606853,-1.1449248120300546,49.06000137329102,-1.1126674296030044,49.04999923706055,-1.1714323082708031,48.40999984741211,0.008379928024606853
8333,2023-03-17,50.18999862670898,50.54999923706055,49.7400016784668,50.2599983215332,47642700.0,0.0013966419855542256,1.492294329612545,-0.0486109455425002,65.66523956482939,48.17205737864979,-1.0924533873487405,-1.0450482413584723,-1.8080175724544532,-2.809300396909883,8.760075381012154,0.80999755859375,0.26343351807470583,1.0699989318847614,-0.25401380996043343,2.394011673729956,0.40799256096216396,1.7320053028073588,-1.994996195081761,85.18516192838383,38.36882836303991,0.6620063709225983,3,-0.854999542236321,-1.1049976348876882,-2.2999982833862234,-1.999999999999993,-3.0999984741210866,4,0.0017931889828746161,1.0,50.11999893188477,-1.1449248120300546,49.06000137329102,-1.1126674296030044,49.04999923706055,0.0017931889828746161
8334,2023-03-20,50.93999862670898,51.040000915527344,50.0099983215332,50.22000122070313,22699700.0,0.014943216188909814,1.239131246035004,-10.28572207084344,74.70591271215532,50.0800207888878,-1.7926870336292993,-1.8779424866490686,-2.4798724724852335,-3.4772782535245597,7.6030599413616535,1.0300025939941406,0.25117487852019593,1.8114990234374915,0.4415013366788827,3.1814967101961003,1.126500180058187,2.496497866816796,-2.674096210144967,96.25459870700405,43.52328229692198,0.6849988433793045,3,-1.3599987030029226,-1.74999809265136,-3.134998321533196,-2.749999999999993,-4.3999977111816335,0,-0.0123674375815086,1.492294329612545,50.18999862670898,1.0,50.11999893188477,-1.1449248120300546,49.06000137329102,-0.0123674375815086
8335,2023-03-21,50.66999816894531,51.33000183105469,50.33000183105469,51.209999084472656,23334000.0,-0.005300362486113208,1.564081496914033,-0.750003973657316,72.02267763050207,52.03678897495442,-1.3932961595770124,-1.6134825856384936,-2.1796757230938653,-3.1390860439457526,7.399686655061119,1.0,0.16642095386509226,1.4924985885620146,-0.024295927077552903,3.009293104201582,0.7341013307422344,2.2508958463817947,-2.334613767143246,77.7026008219633,19.882820577500596,0.758397257819783,3,-0.9449977874755859,-1.2099971771240234,-2.8649978637695312,-2.479999542236328,-4.10999679565429,1,-0.051904427638796435,1.239131246035004,50.93999862670898,1.492294329612545,50.18999862670898,1.0,50.11999893188477,-0.051904427638796435
8336,2023-03-22,49.459999084472656,50.75,49.41999816894531,50.7400016784668,21399400.0,-0.023879990688735475,1.0461578640030282,2.3703711552861724,57.36926041999165,55.16687770049353,-0.14352154140662066,-0.41283619606713273,-0.961299988305008,-1.8675583474562742,7.469098899574248,1.3300018310546875,0.06807942364877562,0.27499961853027344,-1.2460309110586039,1.7960301481191507,-0.48551564626416166,1.0355148833247085,-1.0565223371372952,33.68792839199888,-25.461338231331986,0.7605152647944385,3,0.2650012969970703,1.9073486328125e-06,-1.654998779296875,-1.2700004577636719,-2.2099990844726562,2,-0.058228817362071195,1.564081496914033,50.66999816894531,1.239131246035004,50.93999862670898,1.492294329612545,50.18999862670898,-0.058228817362071195
8337,2023-03-23,49.72999954223633,50.25,49.40999984741211,49.56000137329102,17775400.0,0.005458966088991213,-2.5744594506850205,-0.13281080033974024,53.85935605532682,57.92544466280722,-0.3009437076870043,-0.6765701748628317,-1.2270283655555545,-2.0744741427488975,7.818960261739434,0.8400001525878906,0.03505784269609791,0.5190000534057617,-1.021482849019165,2.0594829558306884,-0.2512413978067016,1.289241504618225,-1.2597922962783414,16.666633553009337,-36.49783825226653,0.7702414512124641,3,-0.0049991607666015625,-0.19499778747558594,-1.9249992370605469,-1.5400009155273438,-2.3899993896484375,3,-0.05429319903062335,1.0461578640030282,49.459999084472656,1.564081496914033,50.66999816894531,1.239131246035004,50.93999862670898,-0.05429319903062335
8338,2023-03-24,50.5099983215332,50.54999923706055,49.5,49.9000015258789,19438800.0,0.015684672963538038,2.0434821068227933,3.588255093797876,58.423497601220724,60.499893525008744,-0.866352747359656,-1.3667634710828978,-2.006498423983217,-2.80569209770411,8.579813273412109,1.0499992370605469,0.04350567352869916,1.1974988937377944,-0.40638837513161263,2.8013861626072014,0.39555525930309443,1.9994425281724943,-1.9743951869250367,57.2915280032266,6.994049480260124,0.8019436344347028,3,-0.6599979400634766,-0.6299972534179688,-2.769998550415039,-2.3199996948242188,-4.149997711181641,4,-0.06176992745126786,-2.5744594506850205,49.72999954223633,1.0461578640030282,49.459999084472656,1.564081496914033,50.66999816894531,-0.06176992745126786
8339,2023-03-27,50.540000915527344,50.95000076293945,50.47999954223633,50.70000076293945,15857200.0,0.0005939931694938227,-2.3571204751978856,-0.26229620967186873,63.60601511995281,62.32568532876745,-0.6285380663230171,-1.321991836703937,-2.0288428293495713,-2.78289108455958,9.154793934670884,0.470001220703125,0.2612484347040436,1.1370014190673814,-0.5314555926992881,2.805458430834051,0.3027729131840502,1.9712299249507126,-1.9403098100420024,58.85416149265771,8.13325965370555,0.8342285058833343,3,-0.6900005340576172,-0.8100013732910156,-1.6450004577636719,-1.835000991821289,-4.5800018310546875,0,-0.06826277602776054,2.0434821068227933,50.5099983215332,-2.5744594506850205,49.72999954223633,1.0461578640030282,49.459999084472656,-0.06826277602776054
8340,2023-03-28,50.38999938964844,50.599998474121094,50.27000045776367,50.31999969482422,11124300.0,-0.0029679763189878194,-2.882371420877839,-0.43749850988245953,60.77439607073501,63.707612272085925,-0.3000183066864608,-1.0717865395233375,-1.868899734321218,-2.580901125419082,9.820706398073588,0.3299980163574219,0.5136757575376123,0.8884998321533217,-0.7681701784604442,2.5451698427670877,0.06016482684643876,1.7168348374602047,-1.7275020727034658,63.636296079781616,13.334916921237806,0.8283350053068846,3,-0.4699993133544922,-0.7149982452392578,-1.4949989318847656,-1.6849994659423828,-4.689998626708984,1,-0.0764040190663704,-2.3571204751978856,50.540000915527344,2.0434821068227933,50.5099983215332,-2.5744594506850205,49.72999954223633,-0.0764040190663704
8341,2023-03-29,51.16999816894531,51.27000045776367,50.63999938964844,50.72999954223633,18463400.0,0.015479237720671835,-1.0322650111672378,6.285722070844686,68.38003167029615,63.86737631611222,-0.8372881282162155,-1.7169259098607625,-2.6038980046020086,-3.2896372671444425,11.008267267313471,0.8800010681152344,0.7598993910765728,1.526998710632327,-0.19413928802470792,3.248136709289362,0.6664297113038131,2.387567709960841,-2.445950764769904,94.62353462349361,38.24115992424065,0.860568999328517,3,-0.7999973297119141,-1.4949970245361328,-2.2749977111816406,-2.464998245239258,-4.9199981689453125,2,-0.09009179129601885,-2.882371420877839,50.38999938964844,-2.3571204751978856,50.540000915527344,2.0434821068227933,50.5099983215332,-0.09009179129601885
8342,2023-03-30,51.43000030517578,51.68000030517578,51.13000106811523,51.58000183105469,11754600.0,0.005081144137860427,2.1428664850136645,-0.34091362284664,72.31724022551191,64.6064875006325,-0.9967428956232638,-1.8430201666645587,-2.7769098145294606,-3.464645027122451,12.328110418616495,0.549999237060554,0.9213705535011982,1.642000770568849,-0.17053465178953076,3.454536192927229,0.7357330593896592,2.548268481748039,-2.645633815514543,88.53211169712007,26.072360447644876,0.9062677111791911,3,-0.8850002288818359,-1.5799999237060547,-2.5349998474121094,-2.7250003814697266,-5.090000152587891,3,-0.08127552557597628,-1.0322650111672378,51.16999816894531,-2.882371420877839,50.38999938964844,-2.3571204751978856,50.540000915527344,-0.08127552557597628
8343,2023-03-31,52.27999877929688,52.349998474121094,51.38999938964844,51.43999862670898,20588800.0,0.016527288918478877,-1.04255422762413,-5.599944051676001,77.13883837402975,64.8768125741741,-1.697620359259858,-2.5895078169932546,-3.514062589741357,-4.234541566952977,13.270337519272154,0.9599990844726562,1.1148713609805867,2.3419992446899514,0.23401454533805577,4.449983944041847,1.288006895014,3.3959915943659027,-3.4365195858595357,96.63462684705834,27.333159799835755,1.0539923496759493,3,-1.3999996185302805,-2.0949993133544993,-3.332498550415046,-3.5749988555908274,-5.80999755859375,4,-0.09449117716248401,2.1428664850136645,51.43000030517578,-1.0322650111672378,51.16999816894531,-2.882371420877839,50.38999938964844,-0.09449117716248401
8344,2023-04-03,52.31000137329102,52.56000137329102,51.9900016784668,52.06000137329102,16884600.0,0.0005738828365471349,-1.9230799327046524,0.29761899355588256,75.00000000000009,65.20762617078499,-1.690640019699984,-2.5211584913476273,-3.4388603431189892,-4.183933547349078,13.963020008598695,0.5699996948242259,1.1335058385146297,2.227501678466801,-0.11422773069217129,4.569231087625774,1.056636973887315,3.3983663830462874,-3.32626140862633,89.08297379687164,17.74369796433757,1.170864704579485,4,-1.3250007629394602,-2.020000457763679,-3.227500915527351,-3.605001449584968,-5.6000022888183665,0,-0.11374499343786049,-1.04255422762413,52.27999877929688,2.1428664850136645,51.43000030517578,-1.0322650111672378,51.16999816894531,-0.11374499343786049
8345,2023-04-04,51.81999969482422,52.11999893188477,51.43000030517578,52.02999877929688,13599900.0,-0.009367265639511069,2.5384600336475462,-0.8399963378906534,69.7142629818164,66.57929312209885,-1.140266808029054,-1.899349513075336,-2.870389932983329,-3.6163102671207312,15.017484837187995,0.8800010681152415,1.1536364011969766,1.5920000076293945,-0.803974879085132,3.987974894343921,0.39401256427213127,2.789987450986658,-2.621684045641949,61.45828573245069,-10.863335409100586,1.1979874433572635,4,-0.8349990844726562,-1.529998779296875,-2.737499237060547,-3.114999771118164,-5.450000762939446,1,-0.11308376389158603,-1.9230799327046524,52.31000137329102,-1.04255422762413,52.27999877929688,2.1428664850136645,51.43000030517578,-0.11308376389158603
8346,2023-04-05,51.81999969482422,52.290000915527344,51.68000030517578,52.06999969482422,13797900.0,0.0,-1.301894397420395,1.190481380563084,64.30975566054877,67.74044863379017,-0.8608200284849019,-1.7770222395052997,-2.8002971458646755,-3.526723619239668,16.170984028045243,0.6100006103515625,1.054082184279423,1.4565000534057617,-0.9794431535620234,3.892443260373547,0.23852844992187272,2.6744716568896507,-2.4199829021954216,48.25164192004611,-20.66920822138816,1.217971603483891,4,-0.7899990081787109,-1.529998779296875,-2.509998321533203,-3.114999771118164,-5.1100006103515625,2,-0.1181010993424616,2.5384600336475462,51.81999969482422,-1.9230799327046524,52.31000137329102,-1.04255422762413,52.27999877929688,-0.1181010993424616
8347,2023-04-06,51.27000045776367,51.56000137329102,50.72999954223633,50.91999816894531,14749000.0,-0.010613648018131472,-1.2739790452799817,-1.4000091552734375,58.41122161707371,67.73908463555162,-0.07755450960492993,-1.0891161102681082,-2.190631387000046,-2.91736896195129,16.657107574906117,1.0900001525878906,0.9712259263884633,0.7835008621215849,-1.5691661036921687,3.1361678279353384,-0.3928326207852919,1.9598343450284617,-1.6803845902951409,29.508217224904204,-35.812197665917836,1.1763334829068761,4,0.14500045776367188,-0.9300003051757741,-1.7874994277954102,-2.565000534057617,-4.170001983642578,3,-0.09791301761152038,-1.301894397420395,51.81999969482422,2.5384600336475462,51.81999969482422,-1.9230799327046524,52.31000137329102,-0.09791301761152038
8348,2023-04-10,51.33000183105469,51.4000015258789,50.88000106811523,51.11000061035156,10177700.0,0.00117030178964872,1.8888865341415966,0.6285708057677846,53.40316506300905,66.60543462922453,-0.010064432687059366,-0.9812657269288891,-2.2006444941333925,-2.903172019672944,17.56657317435822,0.5200004577636719,1.0740464422236826,0.7050022125244126,-1.4910662501593421,2.9010706752081674,-0.39303201881746475,1.80303644386629,-1.5621628332368047,32.78697751206931,-27.4381890293312,1.098034231341876,4,0.08499908447265625,-0.9900016784667898,-1.922501564025879,-2.625001907348633,-4.410003662109375,0,-0.09721413404368595,-1.2739790452799817,51.27000045776367,-1.301894397420395,51.81999969482422,2.5384600336475462,51.81999969482422,-0.09721413404368595
8349,2023-04-11,50.61999893188477,51.29999923706055,50.52000045776367,51.11999893188477,15957900.0,-0.013832123004919983,-1.228577656675704,-2.272714662227771,49.59482042819761,65.36325955783148,0.7962094820305694,-0.10245920957783738,-1.4533533623238597,-2.1215478159469967,18.5596766995203,0.8100013732910156,1.1832693127163338,-0.11550064086913636,-2.049000359210126,1.8179990774718533,-1.0822505000396347,0.851249218301362,-0.6846301915385027,5.649629845149595,-50.201624631735996,0.9667498591704955,4,0.920001983642571,-0.279998779296875,-1.3824987411499094,-1.914999008178718,-2.9899978637695455,1,-0.0819833622826811,1.8888865341415966,51.33000183105469,-1.2739790452799817,51.27000045776367,-1.301894397420395,51.81999969482422,-0.0819833622826811
8350,2023-04-12,50.11000061035156,50.95000076293945,50.04999923706055,50.81999969482422,16100700.0,-0.01007503619704686,-1.168673591322732,1.4199981689453125,55.94150342066905,63.98120086342847,1.4106589800082787,0.5175590097442964,-0.9018753269692112,-1.5447214329472985,19.095472336091703,0.9000015258789062,1.1899015805429798,-0.6784990310668917,-2.4703905890341105,1.113392526900327,-1.574444810050501,0.2174467479167177,2.4500007629394602,2.678630729066439,-53.663819025866346,0.8959457789836084,4,1.1949996948242188,0.22999954223633523,-1.1000003814697266,-1.4050006866455078,-1.9099998474121094,2,-0.06785075802167417,-1.228577656675704,50.61999893188477,1.8888865341415966,51.33000183105469,-1.2739790452799817,51.27000045776367,-0.06785075802167417
8351,2023-04-13,50.79999923706055,50.83000183105469,50.09000015258789,50.209999084472656,15451700.0,0.013769679072134,1.27690953373045,-0.8309872019428117,59.08317843565214,62.51074955344405,0.7405313598588563,-0.03731260494786426,-1.5560281397993094,-2.155057958199542,19.80264624147044,0.7400016784667969,1.1806544719544831,-0.07550029754638388,-1.6723857060955325,1.5213851110027647,-0.8739430018209617,0.722942406728194,1.7098020935058642,49.66880390462742,-11.20937003008752,0.798442704274576,4,0.5050010681152344,-0.45999908447264914,-1.7999982833862305,-2.094999313354492,-1.6699981689453196,3,-0.08720473172652965,-1.168673591322732,50.11000061035156,-1.228577656675704,50.61999893188477,1.8888865341415966,51.33000183105469,-0.08720473172652965
8352,2023-04-14,50.540000915527344,50.849998474121094,50.20000076293945,50.52000045776367,12360100.0,-0.005118077272401322,1.0312568918347031,0.03389907218827789,50.279353420259085,59.526362336358424,0.9621914895766679,0.26958637973394417,-1.259242401650063,-1.8512284067490086,19.573316084072307,0.6499977111816406,1.2027669154021794,-0.35649871826171875,-1.9222951268568167,1.2092976903333792,-1.1393969225592713,0.4263994860358338,1.920604373168949,36.29635908956065,-24.001310694282182,0.7828982042975504,4,0.7649993896484375,-0.20000076293944602,-1.5399999618530273,-1.835000991821289,-1.720001220703125,4,-0.07578159401809592,1.27690953373045,50.79999923706055,-1.168673591322732,50.11000061035156,-1.228577656675704,50.61999893188477,-0.07578159401809592
8353,2023-04-17,50.27999877929688,50.68000030517578,50.04999923706055,50.56000137329102,12042300.0,-0.00514448222240893,1.423078898140403,-13.999809269502194,47.67855488525955,56.49064621249836,1.0154435248959786,0.5656794970204473,-0.9888940603278655,-1.5676225476851684,19.078725319513694,0.6300010681152344,1.0935816424108111,-0.6210008621215763,-2.1787446419292706,0.936742917686118,-1.3998727520254235,0.1578710277822708,2.1323943883666985,18.39996337890682,-40.34200668885831,0.7788718899038456,4,0.8900012969970632,0.060001373291015625,-1.2799978256225657,-1.5749988555908274,-1.3699989318847727,0,-0.0632458309940368,1.0312568918347031,50.540000915527344,1.27690953373045,50.79999923706055,-1.168673591322732,50.11000061035156,-0.0632458309940368
8354,2023-04-18,50.31000137329102,50.68999862670898,50.06999969482422,50.38000106811523,15203600.0,0.0005967103166775178,-1.2545290608960762,0.2499965940518014,49.270092046853954,54.219071664169206,0.7508678737632621,0.5123263480336959,-0.9857443788441387,-1.570892878613499,18.207544199325245,0.6199989318847585,0.9266477751389246,-0.5594984054565373,-2.1392452340655126,1.020248423152438,-1.349371819761025,0.23037500884795037,2.055143915760496,28.88907726868218,-28.026175621700737,0.7898734143044893,4,0.8599987030029226,0.029998779296875,-1.3100004196167063,-1.605001449584968,-1.9000015258789134,1,-0.06738229202564527,1.423078898140403,50.27999877929688,1.0312568918347031,50.540000915527344,1.27690953373045,50.79999923706055,-0.06738229202564527
8355,2023-04-19,48.040000915527344,49.27000045776367,47.9900016784668,49.22999954223633,30466700.0,-0.0451202622898117,1.0157453825659386,17.000054495916256,27.54667662025919,50.134285104137035,2.713657790559168,2.714358071577017,1.3258865194908012,0.7007762243700171,17.66323962569202,2.319999694824226,0.5599194223077859,-2.6979990005493164,-4.722819660515711,-0.6731783405829219,-3.7104093305325136,-1.6855886705661192,4.278841452484357,1.7482270307616998,-48.31532622829894,1.012410329983198,4,1.7350006103515625,2.2350006103515625,0.9600000381469727,0.6649990081787109,0.9899978637695384,2,-0.00853455119896962,-1.2545290608960762,50.31000137329102,1.423078898140403,50.27999877929688,1.0312568918347031,50.540000915527344,-0.00853455119896962
8356,2023-04-20,46.58000183105469,47.6500015258789,46.36000061035156,47.61000061035156,39769400.0,-0.03039132091275132,1.3243246958554022,0.8655461915493138,20.318267857859965,45.90173468644662,3.746142885468849,4.160861730227168,2.802704803661996,2.1509373346972254,18.449265400026157,1.6800003051757812,0.1606879486824937,-4.013998222351077,-6.717425349043893,-1.3105710956582612,-5.365711785697485,-2.662284659004669,5.565686909375216,4.89980680120915,-38.633074768963354,1.3517135633464064,4,2.299999237060547,2.8799991607666016,2.4449987411499023,2.124998092651367,3.279998779296875,3,0.034778850755748936,1.0157453825659386,48.040000915527344,-1.2545290608960762,50.31000137329102,1.423078898140403,50.27999877929688,0.034778850755748936
8357,2023-04-21,47.02999877929688,47.11999893188477,46.2400016784668,46.56999969482422,20861000.0,0.009660732729773747,1.7499940395297993,-0.44660158217534984,16.216234792769328,41.76985354530887,2.9406975899621415,3.6872640548411866,2.4034722394365815,1.696333631600396,19.31156464244982,0.8799972534179759,-0.19385629754103206,-3.4290012359619055,-6.551300307308061,-0.30670216461574995,-4.990150771634987,-1.8678517002888242,4.768548673328318,17.752756013510226,-18.275634420637605,1.561149535673079,4,1.7400016784667898,2.370002746582024,1.9950017929077077,1.6750011444091726,3.1399993896484304,4,0.04465239939029697,1.3243246958554022,46.58000183105469,1.0157453825659386,48.040000915527344,-1.2545290608960762,50.31000137329102,0.04465239939029697
8358,2023-04-24,47.38999938964844,47.45000076293945,47.0,47.04999923706055,17359900.0,0.007654701673307951,-1.0454643974926956,0.7391322375731728,19.629625966684017,38.440387494029586,2.193726777100622,3.2480662907677953,2.106880610371533,1.3388823664143104,19.845988976221413,0.4500007629394531,-0.5052092782113675,-2.9130006790161147,-6.323079052183047,0.4970776941508177,-4.618039865599577,-1.207961492432652,3.9638644010440913,25.842662917688248,-3.3311441070130847,1.705039186583465,4,1.2050018310546875,2.0100021362304688,1.7550010681152344,1.3150005340576172,2.279998779296875,0,0.030175149263414802,1.7499940395297993,47.02999877929688,1.3243246958554022,46.58000183105469,1.0157453825659386,48.040000915527344,0.030175149263414802
8359,2023-04-25,47.09000015258789,47.43000030517578,46.81000137329102,47.36999893188477,20281600.0,-0.006330433444278083,2.0999828339277524,-0.8235254518731486,20.101140117064432,34.45812490474018,2.168363843666903,3.453405702331075,2.451024108376849,1.6365189681510515,20.13948572812898,0.6199989318847585,-0.7731484979659626,-3.0404998779296903,-6.7371010970867715,0.6561013412273908,-4.8888004875082345,-1.1921992683511462,3.854754669126578,28.05276622317121,2.8403413654215264,1.8483006095785408,4,1.4549999237060547,2.3100013732910156,2.119999885559082,1.614999771118164,2.6500015258789062,1,0.03864938817003161,-1.0454643974926956,47.38999938964844,1.7499940395297993,47.02999877929688,1.3243246958554022,46.58000183105469,0.03864938817003161
8360,2023-04-26,46.540000915527344,46.849998474121094,46.43000030517578,46.7599983215332,22390500.0,-0.011679745917994477,1.1000028610393202,0.7857084468664651,18.794330078665737,29.981586198408362,2.412392265556427,3.900146425173986,3.02034389978067,2.1579406320725383,20.772812169483927,0.6599998474121094,-1.0451987665614269,-3.3979991912841783,-7.424001708835597,0.6280033262672404,-5.411000450059888,-1.384997932508469,4.028373654727311,21.276543938012622,-0.9793747035806035,2.0130012587757102,4,2.0049991607666016,2.8600006103515625,2.844999313354492,2.164999008178711,3.479999542236328,2,0.04018046616025894,2.0999828339277524,47.09000015258789,-1.0454643974926956,47.38999938964844,1.7499940395297993,47.02999877929688,0.04018046616025894
8361,2023-04-27,46.56000137329102,46.79999923706055,45.97000122070313,46.77999877929688,22845400.0,0.00042974768737069624,5.3846413427824,1.0,20.302655086920325,26.6508419391485,1.9307357851645648,3.707135150500015,3.0254528138606602,2.1051969905086096,21.019223830171406,0.8299980163574148,-1.264433872669116,-3.147498893737783,-7.398115195419642,1.103117407944076,-5.2728070445787125,-1.0221907428968535,3.6621033656206023,39.86488750505853,17.761032035595363,2.1253081508409295,4,1.769998550415032,2.7049999237060547,3.032499313354485,2.144998550415032,3.6499977111816335,3,0.05304977090105423,1.1000028610393202,46.540000915527344,2.0999828339277524,47.09000015258789,-1.0454643974926956,47.38999938964844,0.05304977090105423
8362,2023-04-28,47.25,47.2599983215332,46.61000061035156,46.68999862670898,19662000.0,0.014819557696679864,1.2413790835487328,-2.545490801269301,26.168206806562708,24.260803263737735,0.8101702691640114,2.8331837481393904,2.3449206633517434,1.3904462105479993,20.786912513825474,0.6999969482421804,-1.4958340317800634,-2.248500251770018,-6.553220819461501,2.0562203159214647,-4.400860535615756,-0.09613996792428026,2.5468943870907736,86.4864307567794,63.018518015209516,2.152360283845741,4,1.0799999237060547,2.0150012969970774,2.342500686645508,1.4549999237060547,2.5600013732910227,4,0.055238108155588606,5.3846413427824,46.56000137329102,1.1000028610393202,46.540000915527344,2.0999828339277524,47.09000015258789,0.055238108155588606
8363,2023-05-01,47.34000015258789,47.52000045776367,47.13000106811523,47.20000076293945,13122300.0,0.001904765134135289,-1.785722070844596,0.24999829701432236,29.345082352353316,22.04691329768211,0.2897437768712763,2.4813348285599233,2.183743625726251,1.2818737904292163,19.98774360853969,0.3899993896484446,-1.8298533954462783,-1.9115001678466825,-6.109811867014251,2.286811531320886,-4.01065601743047,0.18765568173710534,2.0742049178641224,88.38707136932928,60.07662819191257,2.0991558495837856,5,0.2800006866455078,1.9250011444091868,2.2900009155273438,1.364999771118164,2.4399986267089915,0,0.05978027053729784,1.2413790835487328,47.25,5.3846413427824,46.56000137329102,1.1000028610393202,46.540000915527344,0.05978027053729784
8364,2023-05-02,46.36000061035156,47.08000183105469,46.06000137329102,46.90999984741211,20175100.0,-0.02070129993826697,1.2921276075933474,-3.92858310626703,27.705102443493928,22.064516166930417,0.7269594515149649,3.1544500712487533,3.0868034714360775,2.249229583131765,19.246319468632304,1.279998779296868,-2.136421715062262,-2.5939996719360323,-6.7224342360964044,1.5344348922243398,-4.658216954016218,-0.5297823898558462,2.7097840751255617,25.161263329912064,-6.127408285829496,2.0642172820801865,5,0.4500007629394531,2.905000686645515,3.505000114440918,2.344999313354492,3.3199996948242188,1,0.07139770308490179,-1.785722070844596,47.34000015258789,1.2413790835487328,47.25,5.3846413427824,46.56000137329102,0.07139770308490179
8365,2023-05-03,45.959999084472656,46.54999923706055,45.86000061035156,46.41999816894531,20765700.0,-0.008628160496391146,-1.0909174980059417,0.8363631319401578,20.19703947507503,22.05104634662098,0.8950036572382984,3.2600708277887804,3.4384479320561283,2.640679536814929,19.201669492262077,0.6899986267089844,-2.449230447832406,-2.7010011672973633,-6.804708783519111,1.4027064489243841,-4.7528549754082405,-0.649147359186486,2.7998072545270674,6.024005018855177,-21.99208798828304,2.051853808110874,5,0.7300014495849609,3.250001907348633,3.830000877380371,2.7450008392333984,3.700000762939453,2,0.08224548888799244,1.2921276075933474,46.36000061035156,-1.785722070844596,47.34000015258789,1.2413790835487328,47.25,0.08224548888799244
8366,2023-05-04,45.70000076293945,45.93000030517578,45.56000137329102,45.77000045776367,17748900.0,-0.0056570567169798025,-1.11428882833792,0.15217355248536316,20.19703947507503,22.493357977988282,1.1365688392271807,3.202246558004717,3.658321288660801,2.8775941789538635,19.093921011849588,0.3999977111816335,-2.8190079325728234,-2.6549995422363253,-6.6788102025471545,1.368811118074504,-4.66690487239174,-0.6430942120809107,2.7118288886224917,7.142829338927889,-19.006879635752448,2.0119053301554133,5,0.8400001525878906,3.3600006103515696,4.097499847412109,3.0049991607666016,4.779998779296875,3,0.09452953222546845,-1.0909174980059417,45.959999084472656,1.2921276075933474,46.36000061035156,-1.785722070844596,47.34000015258789,0.09452953222546845
8367,2023-05-05,46.25,46.36000061035156,45.91999816894531,46.11999893188477,14315100.0,0.012034994045483138,1.5142832230711383,-1.8571662125339585,26.04042401672841,23.205668872437656,0.5188542779423244,2.3788428954055263,3.0769847019006704,2.315937761400498,19.883658010599408,0.6599998474121094,-2.8420174519296566,-1.8540002822876005,-5.7359769425946965,2.0279763780194955,-3.794988612441145,0.08698804786594394,1.7625736926040148,35.20402801078991,7.7404985562580535,1.9409883301535475,5,0.29000091552734375,2.8100013732910227,3.772500991821289,2.4549999237060547,4.549999237060547,4,0.08562160182643574,-1.11428882833792,45.70000076293945,-1.0909174980059417,45.959999084472656,1.2921276075933474,46.36000061035156,0.08562160182643574
8368,2023-05-08,46.34000015258789,46.52000045776367,46.09000015258789,46.43999862670898,12000000.0,0.0019459492451436855,2.3076674785058247,-0.7692127116405871,26.564319807886818,23.9237999491957,0.2953026886918977,1.9982898299514815,2.979580568628805,2.2012730214545613,20.646904354701835,0.43000030517578125,-2.648327454281393,-1.5145000457763658,-5.157543391385282,2.1285432998325504,-3.336021718580824,0.3070216270280923,1.329213415312303,51.31569371001762,23.039729240685926,1.821521672804459,5,0.20000076293945312,2.720001220703132,3.8575000762939453,2.364999771118164,4.619998931884766,0,0.0748813381371849,1.5142832230711383,46.25,-1.11428882833792,45.70000076293945,-1.0909174980059417,45.959999084472656,0.0748813381371849
8369,2023-05-09,46.47000122070313,46.52000045776367,45.91999816894531,45.97999954223633,15221900.0,0.0028053747882428315,1.0339055377751916,-4.9000915541318,37.59872722780339,26.013177410210993,0.07610974134421156,1.6247414898947028,2.8354740092817323,2.041684083086089,21.88563333100879,0.6000022888183594,-2.4539118845141843,-1.1769990921020437,-4.624305073340182,2.2703068891360942,-2.900652082721116,0.5466538985170288,0.9039226399517801,91.9193748506877,57.79740193570362,1.7236529906190705,5,0.06999969482421164,2.5900001525878906,4.06249809265136,2.539997100830071,5.459999084472649,1,0.07122869532267395,2.3076674785058247,46.34000015258789,1.5142832230711383,46.25,-1.11428882833792,45.70000076293945,0.07122869532267395
8370,2023-05-10,46.709999084472656,46.93000030517578,46.1500015258789,46.70000076293945,15625100.0,0.005164576231226903,2.4666553638791484,0.02040466792784768,51.27199052819073,29.454214681463256,-0.153366024334872,1.1773258818894732,2.5938624255656393,1.7786223760324589,23.500374535346335,0.7799987792968821,-2.2978989863742214,-0.7670011520385742,-4.033488508164346,2.499486204087198,-2.400244830101464,0.8662425260243154,0.4099756279513116,83.94150421705358,44.217825151443215,1.6332436780628876,5,-0.1699981689453125,2.2150020599365234,3.927501678466797,2.405000686645508,5.3600006103515625,2,0.06358384240881754,1.0339055377751916,46.47000122070313,2.3076674785058247,46.34000015258789,1.5142832230711383,46.25,0.06358384240881754
8371,2023-05-11,46.36999893188477,46.849998474121094,46.20000076293945,46.83000183105469,12521900.0,-0.007278958665210222,1.600010681233835,-46.008012209079794,43.39999649047583,31.368857979675823,0.17528055951375165,1.2315678948757025,2.9308437250582315,2.111709636828131,25.20237836083047,0.6499977111816406,-2.137522811879464,-0.8855012893676673,-3.783199022407885,2.0121964436725506,-2.334350155887776,0.5633475771524417,0.5600013732910085,44.554436747921514,1.9668348739207815,1.4488488665201098,5,0.17000198364257102,2.555002212524407,4.26750183105468,2.7450008392333913,5.180000305175774,3,0.07095106731316059,2.4666553638791484,46.709999084472656,1.0339055377751916,46.47000122070313,2.3076674785058247,46.34000015258789,0.07095106731316059
8372,2023-05-12,46.709999084472656,46.81000137329102,46.27999877929688,46.27999877929688,14094800.0,0.007332330395075637,-1.4651265946311207,-0.9347773806463373,43.172681841719026,32.90525792293868,-0.2786803592098295,0.6218016998359843,2.585588147905696,1.7721323287079187,26.976009349442627,0.5300025939941406,-1.8873410929439558,-0.3540010452270508,-2.8103688687273944,2.102366778273293,-1.5821849569772226,0.874182866523121,-1.1499977111816335,78.21774699168323,32.12767585617406,1.228183911750173,5,-0.3899974822998047,1.8500022888183665,3.9500017166137695,2.785001754760742,4.1399993896484375,4,0.08071077995411247,1.600010681233835,46.36999893188477,2.4666553638791484,46.709999084472656,1.0339055377751916,46.47000122070313,0.08071077995411247
8373,2023-05-15,47.099998474121094,47.2599983215332,46.56000137329102,46.79999923706055,13204400.0,0.008349376949101206,1.2580585618566305,0.6976721491811829,50.09860285658608,35.39342463550448,-0.7893084031988025,-0.01965842157957809,2.1705783643800984,1.3913744322925226,28.805997324117037,0.6999969482421804,-1.6540385972228364,0.1949983596801772,-1.741537188805232,2.1315339081655864,-0.7732694145625274,1.1632661339228818,-1.5149971008300724,88.05971423935229,38.04857312657525,0.9682677742427052,5,-0.6899986267089844,1.3800029754638672,3.7775020599365234,2.3950023651123047,4.020000457763679,0,0.07855628201288378,-1.4651265946311207,46.709999084472656,1.600010681233835,46.36999893188477,2.4666553638791484,46.709999084472656,0.07855628201288378
8374,2023-05-16,46.91999816894531,47.33000183105469,46.79999923706055,47.2400016784668,16496300.0,-0.003821662654080127,1.1199942017043938,-1.0666810777818752,54.04252659738524,39.154034315761166,-0.5828071218522197,-0.11241404191699189,2.318447706986227,1.580142415052805,30.691696184353635,0.5300025939941406,-1.5096337945769207,0.18449821472167827,-0.9056386625069948,1.2746350919503513,-0.36057022389265825,0.7295666533360148,-1.2679969177246022,65.25393592603389,11.128544474787361,0.5450684386143373,5,-0.47499656677246094,1.5100021362304688,3.9575023651123047,2.575002670288086,3.410003662109375,1,0.08610402969285014,1.2580585618566305,47.099998474121094,-1.4651265946311207,46.709999084472656,1.600010681233835,46.36999893188477,0.08610402969285014
8375,2023-05-17,47.63000106811523,47.7599983215332,47.0099983215332,47.1500015258789,29326000.0,0.01513220219262168,1.0270433280923394,-1.499982118802675,59.925786790246754,43.568339573002476,-1.1521712366093695,-0.9008974978313731,1.6003429557737476,0.878494349135849,30.835838949658545,0.8400001525878906,-1.4031063357321187,0.9150011062622028,-0.08340783259613005,1.9134100451205356,0.41579663683303636,1.4142055756913692,-1.877319782104479,91.66682968817202,34.261297813275135,0.4992044694291669,5,-0.7900028228759695,0.6250000000000071,3.30999946594239,1.8649997711181712,2.579998016357429,2,0.09027921773319214,1.1199942017043938,46.91999816894531,1.2580585618566305,47.099998474121094,-1.4651265946311207,46.709999084472656,0.09027921773319214
8376,2023-05-18,48.20000076293945,48.25,45.70000076293945,45.7599983215332,41475700.0,0.011967240857481354,1.0078726912829694,5.08334326745027,59.01328918804866,47.231991258704724,-1.4865824084621622,-1.4159021487108419,1.0222502037074932,0.3256776609023717,30.347990108332578,2.549999237060547,-1.1729151711309598,1.404000854492189,0.20833499722569115,2.5996667117586867,0.8061679258589436,2.0018337831254343,-0.44000244140625,98.03924501882666,42.48175788080758,0.5978329286332481,5,-1.2250003814697266,0.0049991607666015625,2.622499465942383,1.2950000762939453,2.6599998474121094,3,0.08029043300058136,1.0270433280923394,47.63000106811523,1.1199942017043938,46.91999816894531,1.2580585618566305,47.099998474121094,0.08029043300058136
8377,2023-05-19,49.13000106811523,49.34000015258789,48.4000015258789,48.43000030517578,28561700.0,0.019294611835169118,-1.4736860597603487,0.2868852715311275,64.64812386838983,51.46352504320505,-2.196028209559536,-2.298346319263281,0.1044680165147085,-0.5841120273598435,29.338290927663458,1.1399993896484375,-0.8033105950281012,2.2290010452270437,0.6420154576742547,3.8159866327798326,1.4355082514506492,3.022493839003438,-3.430000305175774,94.23079341524434,41.0569288542119,0.7934927937763934,5,-1.6100006103515554,-0.9250011444091726,1.6924991607666087,0.36499977111817117,1.7399978637695455,4,0.04925703473098175,1.0078726912829694,48.20000076293945,1.0270433280923394,47.63000106811523,1.1199942017043938,46.91999816894531,0.04925703473098175
8378,2023-05-22,48.81999969482422,49.22999954223633,48.77000045776367,49.11000061035156,18667500.0,-0.00630981816713605,-1.3589733557650925,-0.41428657064539576,72.6102755556554,55.35369707963306,-1.6731983984134118,-1.977086151095385,0.43139665614633316,-0.2562958430973339,28.659324957452064,0.45999908447265625,-0.3946217768094158,1.8474996566772433,0.05252539922894783,3.6424739141255387,0.9500125279530991,2.7449867854013874,-3.1199989318847656,85.71427074294385,27.7991643415821,0.897487128724147,5,-1.2999992370605469,-0.6949996948242188,2.002500534057617,0.6750011444091797,2.3899993896484375,0,0.0415812943872691,-1.4736860597603487,49.13000106811523,1.0078726912829694,48.20000076293945,1.0270433280923394,47.63000106811523,0.0415812943872691
8379,2023-05-23,48.90999984741211,49.349998474121094,48.599998474121094,48.61000061035156,17645900.0,0.0018435098965687846,-3.6874485915576907,-1.0344768619610112,78.75243809669715,58.40708014280044,-1.54294323099095,-2.0277070036185307,0.36455432045430314,-0.320432104943535,27.879131796215194,0.75,-0.0487257086514461,1.8464998245239244,-0.14710358152175473,3.8401032305696035,0.8496981215010848,2.843301527546764,-3.137199096679687,87.94523554463981,22.496887067990116,0.9968017030228412,5,-1.385000228881836,-0.7849998474121094,1.8450002670288086,0.5850009918212891,2.8300018310546875,1,0.045185015157786834,-1.3589733557650925,48.81999969482422,-1.4736860597603487,49.13000106811523,1.0078726912829694,48.20000076293945,0.045185015157786834
8380,2023-05-24,48.40999984741211,49.0,48.16999816894531,48.95000076293945,15452900.0,-0.01022285834307679,1.5937581956464726,-1.8000076294139338,75.2327532439119,61.944053115404444,-0.8676848305953015,-1.4550282909943348,0.8617473078569802,0.19592100669389367,26.955642124231527,0.8300018310546875,0.2980330073569206,1.252999877929689,-0.8113758900681063,3.317375645927484,0.22081199393079487,2.285187761928583,-2.4941111877441386,74.24659681759988,1.3642099539865455,1.032187883998897,5,-0.8850002288818359,-0.9549999237060547,2.3450002670288086,1.085000991821289,3.4099998474121094,2,0.03966126812010762,-3.6874485915576907,48.90999984741211,-1.3589733557650925,48.81999969482422,-1.4736860597603487,49.13000106811523,0.03966126812010762
8381,2023-05-25,49.02999877929688,49.22999954223633,47.72000122070313,47.77000045776367,21717000.0,0.012807249201383986,-1.220590998976213,-2.3333262690911276,75.55144790135662,65.54169378869751,-1.1965080599022215,-1.9821175221774823,0.2457654825345159,-0.4061889210670202,25.842314644253793,1.509998321533196,0.522711073096275,1.7494989395141687,-0.4552565708858438,3.954254449914181,0.6471211843141589,2.8518766947141785,-2.9767457270507833,80.36808380178555,2.607292507169234,1.1023777552000071,5,-1.5049991607666087,-1.5749988555908274,0.9950027465820241,0.46500205993651633,2.479999542236321,3,0.024066904641124154,1.5937581956464726,48.40999984741211,-3.6874485915576907,48.90999984741211,-1.3589733557650925,48.81999969482422,0.024066904641124154
8382,2023-05-26,49.86000061035156,50.09000015258789,49.11000061035156,49.11000061035156,19825600.0,0.016928448943897445,-1.6133321126302083,0.5952388881656395,78.47894911950316,68.69506559568829,-1.7128128555384663,-2.7474206659358487,-0.6046638417883798,-1.2180838475728706,24.90327507556473,1.0600013732910085,0.6626451393861643,2.449000740051268,-0.038940129692562664,4.936941609795099,1.2050303051793563,3.69297117492318,-3.6748777412304605,90.29537359101595,8.809848386245065,1.2439704348719147,5,-1.9650001525878906,-2.0349998474121094,-0.6899995803833008,-0.39999961853027344,1.25,4,0.020056156994759267,-1.220590998976213,49.02999877929688,1.5937581956464726,48.40999984741211,-3.6874485915576907,48.90999984741211,0.020056156994759267
8383,2023-05-30,50.16999816894531,50.4900016784668,49.7400016784668,49.9900016784668,19074800.0,0.006217359703148295,-1.2058937376933305,0.23999532063802084,79.08802353116187,71.47789858833013,-1.7226941867315588,-2.9877127159042587,-0.9341645102336926,-1.501760877810156,24.08486475829164,0.75,0.9059940368984627,2.6174983978271484,-0.1586546628422525,5.393651458496549,1.229421867492448,4.005574928161849,-3.7505826628162,88.44752864121054,7.939701999941093,1.3880765303347011,5,-2.0749969482421875,-2.1449966430664062,-1.0849971771240234,-0.7699966430664062,0.8200035095214844,1,0.013952577007920963,-1.6133321126302083,49.86000061035156,-1.220590998976213,49.02999877929688,1.5937581956464726,48.40999984741211,0.013952577007920963
8384,2023-05-31,49.66999816894531,50.02999877929688,49.61000061035156,49.90999984741211,51990300.0,-0.009966115572025203,-1.333343929808985,-1.3333686552929958,72.35647927790471,72.85908664251437,-0.884609977159748,-2.3473724680885013,-0.4840582164702596,-0.9673826534519918,22.595301159304082,0.55999755859375,1.1375829041343763,1.951998519897458,-0.9178928645035569,4.821889904298473,0.5170528276969506,3.3869442120979656,-2.924935769029183,70.39699010795447,-9.276773203605828,1.4349456922005062,5,-1.5749969482421875,-1.6449966430664062,-0.6724967956542969,-0.26999664306640625,1.7300033569335866,2,0.031004650136874368,-1.2058937376933305,50.16999816894531,-1.6133321126302083,49.86000061035156,-1.220590998976213,49.02999877929688,0.031004650136874368
8385,2023-06-01,49.7400016784668,50.09000015258789,49.2599983215332,49.7599983215332,17817000.0,0.001409372097888495,1.4411807604707783,0.08331876341095128,76.53542919207797,74.80599108740651,-0.69714654640822,-2.2342171931074404,-0.595466432016778,-1.0252445293316086,21.024538853440653,0.8300018310546875,1.3205108828388603,1.8330018997192354,-1.0472692458914636,4.7132730453299345,0.39286632691388945,3.2731374725245814,-2.6953441362666126,72.92419220011588,-10.72960265778444,1.4401355728053484,6,-0.6350002288818359,-1.7150001525878906,-0.7675008773803711,-0.3400001525878906,2.379997253417976,3,0.04020908589687133,-1.333343929808985,49.66999816894531,-1.2058937376933305,50.16999816894531,-1.6133321126302083,49.86000061035156,0.04020908589687133
8386,2023-06-02,50.02000045776367,50.25,49.72999954223633,49.86999893188477,19153700.0,0.005629247483883493,-1.4186050637852416,-7.501335368179729,76.3115968529075,76.1019325301307,-0.773131734420538,-2.2914627006841215,-0.8754621273893193,-1.2955017242590543,19.135944632991496,0.5200004577636719,1.5226849294348668,1.897000694274901,-0.9339049164034705,4.727906304953272,0.4815478889357152,3.3124534996140866,-2.6997153846621558,65.94196688955907,-17.639389103279072,1.4154528053391846,6,-0.9149990081787109,-1.9949989318847656,-1.047499656677246,-0.6199989318847656,0.720001220703125,4,0.0359855901756827,1.4411807604707783,49.7400016784668,-1.333343929808985,49.66999816894531,-1.2058937376933305,50.16999816894531,0.0359855901756827
8387,2023-06-05,50.209999084472656,50.58000183105469,50.040000915527344,50.22000122070313,13964100.0,0.0037984531181565195,-2.085732970027248,-0.06668022989680043,75.53365011794867,76.42675192594105,-0.8871110666372957,-2.286823392319775,-1.0719540594018468,-1.4782274722616364,17.560094213072123,0.5600013732910156,1.65441706844355,1.8889993667602525,-0.9442611560488601,4.722259889569365,0.4723691053556962,3.3056296281648088,-2.636136682941917,71.96956342061839,-10.589039994760839,1.4166302614045558,6,-1.05999755859375,-2.1399974822998047,-1.4124984741210938,-0.9449977874755788,1.3199996948242259,0,0.025891241998898362,-1.4186050637852416,50.02000045776367,1.4411807604707783,49.7400016784668,-1.333343929808985,49.66999816894531,0.025891241998898362
8388,2023-06-06,49.81000137329102,49.90999984741211,49.13999938964844,49.790000915527344,16029600.0,-0.007966495090125036,6.000086698687382,-1.9996186117460482,72.90017888568559,75.77650090249533,-0.37091949627803444,-1.70073005276506,-0.7083770788685726,-1.0795958367925707,16.392708781563982,1.0699996948242188,1.7565219945267216,1.3155015945434627,-1.43062317291853,4.061626362005455,-0.0575607891875336,2.688563978274459,-1.9355250288078878,46.52783664646343,-36.64087482193479,1.3730623837309954,6,-0.6599998474121165,-1.7399997711181712,-1.0125007629394602,-0.5450000762939453,0.5699996948242045,1,0.026099160835550972,-2.085732970027248,50.209999084472656,-1.4186050637852416,50.02000045776367,1.4411807604707783,49.7400016784668,0.026099160835550972
8389,2023-06-07,49.77999877929688,50.13999938964844,49.6500015258789,49.70000076293945,15950600.0,-0.0006023407582202989,-4.4445268623499725,3.9998092695011276,69.09411459402634,75.09442994139694,-0.2285655227097365,-1.486236312480493,-0.7168619861130949,-1.0477945641885285,14.957850099589953,0.48999786376953836,1.7436771663483768,1.1199991226196389,-1.5088615455353462,3.748859790774624,-0.1944312114578537,2.4344294566971314,-1.6349698861565898,44.44432670707463,-36.09417084432223,1.314430334077491,6,-0.6299972534179759,-1.7099971771240305,-1.3374977111816477,-0.5149974822998047,1.0300025939941406,2,0.024307009418271575,6.000086698687382,49.81000137329102,-2.085732970027248,50.209999084472656,-1.4186050637852416,50.02000045776367,0.024307009418271575
8390,2023-06-08,49.68000030517578,50.0,49.56999969482422,49.91999816894531,13289100.0,-0.00200880828793204,1.149993324305251,-3.0000476848979263,64.34108125970775,73.8488336478804,0.07881598688651081,-1.2145973038467588,-0.652470795781916,-0.944644596373756,13.992652385995322,0.43000030517578125,1.7131036810560047,0.8715005874633803,-1.625810332137874,3.3688115070646347,-0.3771548723372504,2.120156047264011,-1.2914741182440466,37.5,-39.13834153045606,1.2486554598006276,6,0.16500091552734375,-1.6099987030029297,-1.6424989700317383,-0.41499900817870383,1.5600013732910156,3,0.034621602458483114,-4.4445268623499725,49.77999877929688,6.000086698687382,49.81000137329102,-2.085732970027248,50.209999084472656,0.034621602458483114
8391,2023-06-09,49.65999984741211,49.97000122070313,49.36999893188477,49.52999877929688,12173400.0,-0.0004025857013045808,-1.6666723180605258,-0.5416759385827977,56.23527975643392,71.37731482976159,0.22079951298162115,-0.986035030487713,-0.6941897130358754,-0.9088032452202413,13.041258529197508,0.6000022888183594,1.6478517463720124,0.687000083923337,-1.5542979317103374,2.9282980995570114,-0.4336489238935002,1.8076490917401742,-1.0523260960680787,36.11108167676853,-36.71971966330249,1.120649007816837,6,0.20000076293945312,-1.5899982452392578,-1.7099990844726562,-0.4499988555908203,2.770000457763672,4,0.04953683230026962,1.149993324305251,49.68000030517578,-4.4445268623499725,49.77999877929688,6.000086698687382,49.81000137329102,0.04953683230026962
8392,2023-06-12,50.47999954223633,50.5099983215332,49.66999816894531,49.91999816894531,15495000.0,0.016512277433423206,1.7096825797242339,4.30766747850606,67.43697933571352,70.08275436360067,-0.5609996574585523,-1.5906686268848773,-1.5760347629466054,-1.6891917281885966,11.818263903891829,0.8499984741210938,1.661335468882804,1.3184997558593778,-0.7488128074274627,3.3858123191462184,0.2848434742159611,2.3521560375027946,-1.6750929829212282,97.81030637333386,25.509979601308643,1.03365628164342,6,-0.6199989318847656,-2.339998245239258,-2.6799983978271484,-1.4199981689453054,1.8899993896484446,0,0.005150597040178839,-1.6666723180605258,49.65999984741211,1.149993324305251,49.68000030517578,-4.4445268623499725,49.77999877929688,0.005150597040178839
8393,2023-06-13,50.79999923706055,50.93999862670898,50.45000076293945,50.68999862670898,24035500.0,0.006339138227536623,1.512813490355703,0.19642917963775358,68.93787774310488,69.7029097486229,-0.8741633239454529,-1.70676777512152,-1.982838689436548,-1.9602917032760843,10.992407313931174,0.48999786376952414,1.6409913565027736,1.4534994125366225,-0.4959055368994143,3.4029043619726593,0.47879693781860055,2.4282018872546445,-1.8175831505714868,91.08283969035381,19.903852979178566,0.9747024747180189,6,-0.7600002288818359,-2.479999542236328,-2.999998092651367,-1.7399978637695241,1.8300018310546804,1,0.01437006994487855,1.7096825797242339,50.47999954223633,-1.6666723180605258,49.65999984741211,1.149993324305251,49.68000030517578,0.01437006994487855
8394,2023-06-14,50.959999084472656,51.22000122070313,50.63000106811523,50.79999923706055,16630700.0,0.0031496033428162207,-1.3600186158646739,1.454535996670734,77.41936013138974,69.80112429743532,-0.9297010571141939,-1.6322695265657075,-2.2305404927818984,-2.075074482749798,10.315397456308528,0.5900001525879048,1.519276608299549,1.4114992141723661,-0.30223739751710355,3.125235825861836,0.5546309083276313,2.268367520017101,-1.742673093157208,85.9458478618129,14.528860192774744,0.8568683058447335,6,-0.779998779296875,-2.499998092651367,-3.1599979400634766,-1.8999977111816335,2.1500015258789062,2,-0.01138143694618221,1.512813490355703,50.79999923706055,1.7096825797242339,50.47999954223633,-1.6666723180605258,49.65999984741211,-0.01138143694618221
8395,2023-06-15,51.93000030517578,52.06999969482422,50.83000183105469,50.90999984741211,22496900.0,0.019034561187790233,-1.1016975453319928,6.375008940705243,79.00001525878903,70.09983745364438,-1.7392863933669531,-2.385936402316119,-3.2629837593819104,-3.005255439703724,10.436927342161592,1.2399978637695312,1.3847916382654972,2.1665004730224595,0.38846787767541,3.944533068369509,1.2774841753489383,3.0555167706959807,-2.4322997817460603,94.81483888560007,23.516791356746864,0.8890162976735246,6,-1.3250007629394531,-3.0450000762939453,-4.129999160766602,-2.8699989318847585,1.6699981689453125,3,-0.021567474009298815,-1.3600186158646739,50.959999084472656,1.512813490355703,50.79999923706055,1.7096825797242339,50.47999954223633,-0.021567474009298815
8396,2023-06-16,52.06999969482422,52.40999984741211,51.93000030517578,52.20000076293945,37133300.0,0.0026959250688562975,-1.341462053052224,-0.1274519703650514,75.63805494583303,70.11143799007597,-1.740997145215779,-2.3411726718112504,-3.4650858095079613,-3.1091660508310355,9.512530917877429,0.4799995422363281,1.3390436401845562,2.11299991607666,0.21323720161481674,4.012762630538504,1.1631185588457384,3.062881273307582,-2.1607313039713816,87.59124290835683,17.923907412377105,0.9498813572309225,6,-1.2950000762939453,-3.0149993896484375,-4.337498664855957,-3.009998321533196,1.1500015258789134,4,-0.01594004265838178,-1.1016975453319928,51.93000030517578,-1.3600186158646739,50.959999084472656,1.512813490355703,50.79999923706055,-0.01594004265838178
8397,2023-06-20,51.54999923706055,52.08000183105469,51.47000122070313,51.93999862670898,20138000.0,-0.009986565408322101,-1.2182024996879173,2.99997065641592,65.26549699508224,69.26314000223115,-1.12973167874879,-1.7186945581862005,-2.9967800532921274,-2.558448597479142,9.578423601839264,0.6100006103515554,1.2549345478396106,1.4719995498657212,-0.5123666150605644,3.456365714792007,0.47981646740257844,2.464182632328864,-1.1905991840270431,56.122397343723854,-10.707974869461289,0.9921830824631442,6,-0.6599998474121094,-2.4949989318847656,-3.817498207092285,-2.489997863769524,1.4500007629394531,1,0.017070826016280183,-1.341462053052224,52.06999969482422,-1.1016975453319928,51.93000030517578,-1.3600186158646739,50.959999084472656,0.017070826016280183
8398,2023-06-21,50.849998474121094,51.4000015258789,50.81999969482422,51.38000106811523,16939600.0,-0.013579064467496793,1.0350816139416545,1.3589831370554468,62.50000000000001,68.53046060289489,-0.29803479878020056,-0.9052249944821966,-2.359608214223556,-1.8372376475186272,9.404449038544158,0.7299995422363281,1.1379743811087977,0.6704988479614258,-1.249560992521019,2.5905586884438705,-0.28953107227980013,1.6305287682026517,-0.12149045809944425,12.359413307730902,-51.788303276632234,0.9600299202412239,6,0.04000091552734375,-1.7949981689453125,-3.40999698638916,-1.789997100830071,1.2400016784667969,2,0.02989184864061012,-1.2182024996879173,51.54999923706055,-1.341462053052224,52.06999969482422,-1.1016975453319928,51.93000030517578,0.02989184864061012
8399,2023-06-22,51.11999893188477,51.13999938964844,50.43000030517578,50.6500015258789,14993800.0,0.005309743674841716,1.7843192986917789,-0.8867832182932219,64.02436755087047,68.49527019080186,-0.40003482855586725,-1.0552730975485574,-2.6677065458114555,-2.0869569348094004,9.064983448590569,0.7099990844726562,1.0246140200342495,0.8299993515014705,-1.0360516979254513,2.6960504009283923,-0.10302617321199392,1.763024876214935,1.2900009155273366,34.84842354709165,-27.024664101444543,0.9330255247134618,6,-0.22999954223633523,-2.0649986267089915,-3.6749982833862376,-2.05999755859375,0.920001983642571,3,0.02953838356378813,1.0350816139416545,50.849998474121094,-1.2182024996879173,51.54999923706055,-1.341462053052224,52.06999969482422,0.02953838356378813
8400,2023-06-23,50.33000183105469,50.72000122070313,50.09000015258789,50.63999938964844,16540300.0,-0.015453777725674911,1.680848646191755,-0.6595729138766266,52.85452646087896,68.1196309357402,0.5496644189083923,-0.12022294216234286,-1.9093313641163405,-1.2764361328220843,8.444066292554739,1.029998779296882,0.9358027750815978,-0.05599784851074219,-1.6990423120662683,1.587046615044784,-0.8775200802885053,0.7655243832670209,2.040398025512694,10.344901294695267,-48.90618541077483,0.8215222317777616,6,0.7099971771240234,-1.2750015258789062,-2.892500877380371,-1.2700004577636648,2.329998016357422,4,0.05523541979252533,1.7843192986917789,51.11999893188477,1.0350816139416545,50.849998474121094,-1.2182024996879173,51.54999923706055,0.05523541979252533
8401,2023-06-26,50.209999084472656,50.79999923706055,50.18000030517578,50.31000137329102,13032100.0,-0.0023843183432588066,-6.749994039529838,0.3225905690096705,50.0,66.18218878732759,0.8447205118365702,0.09772558977999068,-1.845241075826351,-1.143584302729458,7.386027774928292,0.6199989318847656,0.8943952720100299,-0.2350006103515625,-1.7530113932499773,1.2830101725468523,-0.9940060018007699,0.5240047810976449,2.0691847839355475,6.030091993551442,-49.48014649284979,0.7590053914492065,6,1.0400009155273438,-1.154998779296875,-2.66249942779541,-1.1499977111816335,2.3700027465820312,0,0.0675164200649585,1.680848646191755,50.33000183105469,1.7843192986917789,51.11999893188477,1.0350816139416545,50.849998474121094,0.0675164200649585
8402,2023-06-27,50.86000061035156,51.040000915527344,50.25,50.31000137329102,12981000.0,0.012945658986875275,-1.358204706297648,-5.499866488651073,59.3582745886283,65.1177884368302,0.28417478692876585,-0.4991066481181363,-2.5363729738695184,-1.7752298809926685,7.142632891262624,0.8300018310546875,0.9238044699882124,0.3650009155273466,-1.1376771381512754,1.8676789692059685,-0.3863381113119644,1.1163399423666576,1.3316159094238316,58.77859927957657,2.044070562142174,0.7513390268393093,6,0.3899993896484375,-0.7950000762939453,-3.270000457763672,-1.7999992370605398,2.2900009155273366,1,0.04640189897817737,-6.749994039529838,50.209999084472656,1.680848646191755,50.33000183105469,1.7843192986917789,51.11999893188477,0.04640189897817737
8403,2023-06-28,50.86999893188477,51.02000045776367,50.43999862670898,50.77999877929688,11387600.0,0.00019658516345311128,1.9743439263673113,0.1636368680598444,59.74955387150812,63.154476630176674,0.31866071533319484,-0.47850709541079794,-2.5798515770183883,-1.7786031234944133,7.293094968161384,0.5800018310546946,1.0246441915259794,0.3399991989135813,-1.1634140905084749,1.8434124883356375,-0.4117074457974468,1.0917058436246094,1.2375529332031192,74.28565200489803,15.335696665858137,0.7517066447110285,6,0.38000106811522727,-0.8049983978271555,-3.0074987411499094,-1.80999755859375,1.7600021362304545,2,0.04187145887239563,-1.358204706297648,50.86000061035156,-6.749994039529838,50.209999084472656,1.680848646191755,50.33000183105469,0.04187145887239563
8404,2023-06-29,51.209999084472656,51.27000045776367,50.81999969482422,50.86000061035156,14246000.0,0.006683706697991898,-1.0930253189262078,3.8888653414148266,63.121769286134885,61.39022707765956,0.01995041665644237,-0.7348972733839219,-2.9510386918808678,-2.098916542948402,7.314505367262155,0.4500007629394531,1.010685174387902,0.6029993057250991,-0.8724425371977276,2.0784411486479257,-0.1347216157363178,1.340720227186516,0.8168507121152331,94.91513917175831,31.878306691790065,0.737720921461415,6,0.04000091552734375,-1.144998550415039,-3.3874988555908203,-2.1499977111816335,1.7999992370605469,3,0.01718416488669816,1.9743439263673113,50.86999893188477,-1.358204706297648,50.86000061035156,-6.749994039529838,50.209999084472656,0.01718416488669816
8405,2023-06-30,51.7400016784668,52.2599983215332,51.52000045776367,51.88000106811523,18186300.0,0.0103495919443366,-1.5517087158980296,-0.3999999999999797,66.40378966470392,60.364197601978546,-0.6032790036161586,-1.1672266963231408,-3.4335324836520655,-2.5890254014039797,7.362489994114391,1.0499992370605469,0.9744475754394344,1.0330018997192383,-0.4659393828042582,2.5319431822427347,0.2835312584574936,1.782472540980983,-1.6500015258789062,75.00013754931143,8.203882193066022,0.7494706412617477,6,-0.56500244140625,-1.6750011444091797,-3.91500186920166,-2.680000305175774,1.3199996948242259,4,0.005798206944886974,-1.0930253189262078,51.209999084472656,1.9743439263673113,50.86999893188477,-1.358204706297648,50.86000061035156,0.005798206944886974
8406,2023-07-03,51.81999969482422,51.83000183105469,51.33000183105469,51.36000061035156,7338300.0,0.0015461541121424283,1.0833187634109513,-3.2857220708448533,61.964282186665294,59.99739595659888,-0.8073727437583784,-1.1651994108024013,-3.4170452499722543,-2.632570626042124,7.509692216581509,0.5,0.8884360231757782,1.0229999542236357,-0.5178282225174158,2.563828130964687,0.2525858658531135,1.7934140425941578,-1.6865995788574253,78.10950277941731,14.606919785376832,0.7704140883705256,7,-0.6450004577636719,-1.7549991607666016,-4.329999923706055,-2.759998321533196,1.1700019836425781,0,0.016209960585387373,-1.5517087158980296,51.7400016784668,-1.0930253189262078,51.209999084472656,1.9743439263673113,50.86999893188477,0.016209960585387373
8407,2023-07-05,51.5099983215332,51.56999969482422,50.93000030517578,50.97000122070313,14950500.0,-0.005982272773382147,-1.0645177168382258,1.173909077338979,56.35061342199255,59.31413078126472,-0.5628297742880903,-0.7934946098885121,-3.0266785189557908,-2.2734979200226917,7.86138989791726,0.8899993896484375,0.694517925855429,0.647998619079587,-0.8982373395554006,2.1942345777145746,-0.12511936023791037,1.4211165983970844,-1.3340662414550835,58.791201881358866,-1.172157134898363,0.7731179793174945,7,-0.33499908447265625,-0.7499980926513672,-4.019998550415039,-2.4499969482421804,1.8600006103515696,2,0.020772734311547802,1.0833187634109513,51.81999969482422,-1.5517087158980296,51.7400016784668,-1.0930253189262078,51.209999084472656,0.020772734311547802
8408,2023-07-06,51.11000061035156,51.18999862670898,50.6500015258789,51.06999969482422,13931100.0,-0.0077654382491879614,4.4000534065770225,0.07407616719766694,51.28646208205195,57.898807951396,-0.1364180107836006,-0.3068425678369522,-2.560912170088997,-1.8225842245308783,7.2750692512176975,0.859996795654304,0.5101309166061938,0.18300094604492045,-1.2843146016833842,1.650316493773225,-0.5506568278192319,0.9166587199090728,-0.8923872054443436,28.571428571428886,-26.94431855614039,0.7336577738641517,7,0.06499862670898438,-0.33500099182128906,-3.25,-2.0499992370605398,2.6800003051757812,3,0.039913928608213745,-1.0645177168382258,51.5099983215332,1.0833187634109513,51.81999969482422,-1.5517087158980296,51.7400016784668,0.039913928608213745
8409,2023-07-07,50.9900016784668,51.6500015258789,50.7400016784668,51.0,15579600.0,-0.002347856201364684,-2.56863859738353,-0.24995231737554835,40.56226191652556,56.533000779801185,-0.041122927831828804,-0.09649254889136216,-2.3655116400211966,-1.660312756473573,7.081535915521176,0.9099998474121023,0.4020854906922011,0.002501869201658735,-1.3618544453213843,1.3668581837247018,-0.6796762880598664,0.6846800264631838,-0.7315405752270578,21.118063930662757,-28.211029387911374,0.682178157261523,7,0.2299976348876953,-0.21500205993652344,-2.9300003051757812,-1.9300003051757741,2.8899993896484304,4,0.032163156220114564,4.4000534065770225,51.11000061035156,-1.0645177168382258,51.5099983215332,1.0833187634109513,51.81999969482422,0.032163156220114564
8410,2023-07-10,51.4000015258789,51.5,51.02000045776367,51.06999969482422,19046500.0,0.008040789055028474,-1.2325544259328258,-33.00572300648536,43.61906505766363,55.824008008430475,-0.31668443780628763,-0.391078032214061,-2.676060205578814,-2.034807105244944,6.803110383222827,0.5099983215332031,0.3649126490699075,0.32650165557860333,-0.9007894332751505,1.5537927444323572,-0.28714388884827,0.9401472000054767,-1.1015096782732883,63.559305595965085,18.282350015478386,0.6136455444268754,7,-0.14500236511229758,-0.6250019073486257,-3.3400001525878835,-2.3400001525878764,1.9499969482421946,0,0.03132289392722498,-2.56863859738353,50.9900016784668,4.4000534065770225,51.11000061035156,-1.0645177168382258,51.5099983215332,0.03132289392722498
8411,2023-07-11,52.11999893188477,52.1500015258789,51.540000915527344,51.56999969482422,15002700.0,0.01400773121851695,-1.0000125072698274,1.6666551070421807,55.229357926595426,55.36523949042681,-0.8238977498659992,-0.9669025955970838,-3.2868342001526756,-2.7121970626246608,6.548110361789504,0.75,0.312620890886798,0.923499107360847,-0.19564101613774199,2.042639230859436,0.36392904561154893,1.483069169110145,-1.7822769548006079,97.99982706705825,51.86014873391149,0.5595700617492947,7,-0.770000457763679,-1.3449993133544993,-3.554997444152839,-3.05999755859375,0.8400001525878835,1,0.018035350358213353,-1.2325544259328258,51.4000015258789,-2.56863859738353,50.9900016784668,4.4000534065770225,51.11000061035156,0.018035350358213353
8412,2023-07-12,50.7400016784668,51.93000030517578,50.52999877929688,51.56000137329102,26332500.0,-0.026477307783936865,-1.2580569740971042,-1.4909106041795206,49.10279842259299,54.18226666276958,0.6004291170026548,0.4570028748901578,-1.833641395106568,-1.3091597795952694,6.5051105439415196,1.5900001525878906,0.35549383669299317,-0.46949825286865376,-1.559248806016555,0.6202523002792475,-1.014373529442608,0.07537702370530042,-0.36383417449365396,12.963119946123056,-35.90253307737058,0.5448752765739506,7,0.6549968719482422,0.03499794006347656,-2.1750001907348633,-1.6800003051757741,3.9899978637695312,2,0.0443437115800267,-1.0000125072698274,52.11999893188477,-1.2325544259328258,51.4000015258789,-2.56863859738353,50.9900016784668,0.0443437115800267
8413,2023-07-13,51.52999877929688,51.61999893188477,50.6500015258789,50.68999862670898,17864800.0,0.015569512705896127,-1.1087029535060169,-1.0243908112282485,53.08271021738069,53.06681565513022,-0.09622008146143202,-0.2903887606374269,-2.5426553930802953,-2.1118457216540136,6.847874216390809,0.9699974060058736,0.454504392433563,0.28399887084961506,-0.796865890130313,1.364863631829543,-0.2564335096403525,0.8244312513395826,-1.1161546589725404,61.72829040628866,10.631454166311642,0.5404323804899641,7,-0.13500022888184304,-0.7549991607666087,-2.919997215271003,-2.4699974060058594,3.5100021362304616,3,0.035707358745895146,-1.2580569740971042,50.7400016784668,-1.0000125072698274,52.11999893188477,-1.2325544259328258,51.4000015258789,0.035707358745895146
8414,2023-07-14,50.38000106811523,50.97000122070313,50.06000137329102,50.41999816894531,19564800.0,-0.022317052948266025,-1.6764839529444004,-0.04761558757681248,50.356628412621234,51.283797738232145,1.032208762521563,0.857914770870444,-1.2917748088511942,-0.9778400597020962,7.069417212951092,1.4699974060058594,0.4177057430118225,-0.8369989395141673,-1.9795366168799902,0.30553873785165564,-1.4082677781970787,-0.2657301008312558,1.8799972534179759,15.310989065143133,-39.249475080992454,0.5712688386829103,7,0.7250003814697337,0.5099983215332102,-1.7699995040893484,-1.3199996948242045,5.05999755859375,4,0.0676855850558975,-1.1087029535060169,51.52999877929688,-1.2580569740971042,50.7400016784668,-1.0000125072698274,52.11999893188477,0.0676855850558975
8415,2023-07-17,50.81000137329102,50.95000076293945,50.13999938964844,50.20000076293945,16140700.0,0.00853513886580548,-1.2191716396852106,-15.25112064854301,54.09838286802119,50.40980892504946,0.5100521426757965,0.3580628220936859,-1.600920395931162,-1.404249787895644,6.493842014613593,0.8100013732910156,0.38814887118323327,-0.3509986877441307,-1.4555512019119092,0.7535538264236479,-0.90327494482802,0.2012775693397586,1.4059970092773355,35.88516484419087,-23.789021564455652,0.5522762570838908,7,0.2950000762939382,0.07999801635741477,-2.199999809265144,-1.75,4.6499977111816335,0,0.06042116929439789,-1.6764839529444004,50.38000106811523,-1.1087029535060169,51.52999877929688,-1.2580569740971042,50.7400016784668,0.06042116929439789
8416,2023-07-18,51.2400016784668,51.36999893188477,50.849998474121094,50.97999954223633,16434200.0,0.00846290678121897,1.00001467200725,0.42623258373564304,52.676068748492234,50.00152618354943,-0.012150733305510641,-0.1447273310162771,-1.89419577403757,-1.8220551603856308,5.4260644211182285,0.55999755859375,0.31555816882673327,0.12050151824951172,-0.8993734281200574,1.1403764646190808,-0.38943595493527283,0.6304389914342963,0.9328767639160134,63.101656640330816,3.1772789406966098,0.5099374731847838,7,-0.13500022888183594,-0.3500022888183594,-2.2825002670288086,-2.180000305175774,4.739997863769531,1,0.04117870270369273,-1.2191716396852106,50.81000137329102,-1.6764839529444004,50.38000106811523,-1.1087029535060169,51.52999877929688,0.04117870270369273
8417,2023-07-19,52.43000030517578,52.43999862670898,51.70000076293945,52.209999084472656,21745000.0,0.02322401615394698,5.166703754331615,0.8461515889550749,59.42031255686917,50.90528734741801,-1.1822491532629371,-1.3338029484081275,-2.9485534458615064,-2.9912185136642435,5.177577305145603,1.1999969482421804,0.1943042592023616,1.2665000915527358,0.10265443481291214,2.4303457482925594,0.684577263182824,1.8484229199226476,-2.3699989318847585,99.57990197178432,39.758958021541304,0.5819228283699105,7,-1.1800003051757812,-1.3750019073486328,-3.464999198913574,-3.3699989318847585,2.8100013732910156,2,0.010108693042379269,1.00001467200725,51.2400016784668,-1.2191716396852106,50.81000137329102,-1.6764839529444004,50.38000106811523,0.010108693042379269
8418,2023-07-20,52.36999893188477,52.86999893188477,51.91999816894531,52.06000137329102,22784400.0,-0.0011444091730261619,-2.2203199151719946,1.4090719933416562,57.25000941754736,52.75948151419821,-1.0333934587113163,-1.2164566090025133,-2.75371313404861,-2.898863236932293,5.743023134572325,0.9500007629394602,0.10668646125395753,1.1304986953735394,-0.1407116795550607,2.4017090703021395,0.49489350790923936,1.7661038828378395,-2.262397613525394,82.20639023436651,25.716528329030204,0.6356051874642992,7,-0.904998779296875,-0.904998779296875,-3.3699979782104563,-3.30999755859375,3.3300018310546804,3,0.04506398049427296,5.166703754331615,52.43000030517578,1.00001467200725,51.2400016784668,-1.2191716396852106,50.81000137329102,0.04506398049427296
8419,2023-07-21,52.63000106811523,53.0,52.52999877929688,52.75,51284200.0,0.004964715324295321,-1.9374754133537642,-0.387096377239637,55.75679663634967,54.10811835627444,-1.1580817984386158,-1.430895634731904,-2.877265961579944,-3.1286628939463625,6.388433594396756,0.6300010681152273,0.08587663003928725,1.3150007247924762,-0.09780475670520161,2.727806206290154,0.6085979840436337,2.0214034655413187,-2.4119038452148303,87.06297717050869,31.55487492313037,0.7064027407488392,7,-1.1000003814697195,-1.1000003814697195,-3.4500017166137624,-3.5699996948242045,3.569999694824226,4,0.04579136991262889,-2.2203199151719946,52.36999893188477,5.166703754331615,52.43000030517578,1.00001467200725,51.2400016784668,0.04579136991262889
8420,2023-07-24,53.11000061035156,53.31000137329102,52.66999816894531,52.68999862670898,18390200.0,0.009120264725343663,-1.7826050901009538,-3.5000476841401067,57.93359509165605,54.40858915239228,-1.531011404965561,-1.7833808231482067,-3.2201623015360497,-3.570412323478891,6.833845282626994,0.6800003051757955,0.146085514547579,1.6560003280639677,0.110448065028244,3.2015525910996914,0.8832241965461023,2.428776459581833,-2.7249892208251865,91.86989726691192,37.60055268961438,0.7727761315178626,7,-1.4249992370605398,-1.4249992370605398,-3.7899999618530273,-4.04999923706054,3.4500007629394602,0,0.043871172840907136,-1.9374754133537642,52.63000106811523,-2.2203199151719946,52.36999893188477,5.166703754331615,52.43000030517578,0.043871172840907136
8421,2023-07-25,53.599998474121094,53.7599983215332,53.11000061035156,53.18999862670898,16136600.0,0.00922609410917663,-1.280710208069816,0.97618550240234,62.57523252018782,55.90552627434727,-1.9992344194590785,-2.1148142125752116,-3.5535754759164178,-4.01764509794743,7.517489033850181,0.6499977111816406,0.306446940471389,1.9764982223510756,0.27018545374107106,3.68281099096108,1.1233418380460733,2.829654606656078,-2.9809878858935477,92.23300791087672,36.94378000802883,0.853156384305003,7,-1.6899986267089844,-1.6899986267089844,-3.8549985885620117,-4.539997100830071,3.210002899169929,1,0.034701504912348025,-1.7826050901009538,53.11000061035156,-1.9374754133537642,52.63000106811523,-2.2203199151719946,52.36999893188477,0.034701504912348025
8422,2023-07-26,53.22000122070313,53.6500015258789,52.959999084472656,53.540000915527344,13563700.0,-0.007089501198426884,1.555560265050409,-0.7804873510173772,62.72620181578065,56.97702534083614,-1.37505585459094,-1.6326532532932774,-3.0291415953963536,-3.5996919974160093,8.43216546304445,0.6900024414062429,0.4230802766894044,1.4785009384155359,-0.3289132658723446,3.2859151427034163,0.5747938362715956,2.382208040559476,-2.2868918591450225,70.65233391037575,11.48845871386785,0.9037071021439408,7,-1.3100013732910227,-1.3100013732910227,-3.3050012588501048,-4.23500061035157,4.129997253417962,2,0.05186017020344469,-1.280710208069816,53.599998474121094,-1.7826050901009538,53.11000061035156,-1.9374754133537642,52.63000106811523,0.05186017020344469
8423,2023-07-27,53.0,53.88999938964844,52.86000061035156,53.599998474121094,15795500.0,-0.004133807133727574,-1.34091362284664,1.8749970197649606,61.97855309552439,58.268350305603164,-1.033265214088459,-1.3121715379126186,-2.6768549801870734,-3.35460425225061,9.465863581228822,1.029998779296875,0.408960290351871,1.1519996643066435,-0.6898818514587859,2.993881180072073,0.23105890642392524,2.0729404221893617,-1.784201742444381,34.55889777737851,-28.20230940207979,0.9209407578827155,7,-0.9850006103515625,-1.0249996185302734,-3.0275001525878906,-4.0149993896484375,4.840000152587891,3,0.042264182612581136,1.555560265050409,53.22000122070313,-1.280710208069816,53.599998474121094,-1.7826050901009538,53.11000061035156,0.042264182612581136
8424,2023-07-28,52.09000015258789,52.41999816894531,51.77000045776367,52.06000137329102,27491300.0,-0.017169808441737877,-1.1311379042949696,-0.04999809264650469,53.88076244273122,58.24417025834872,0.16182433161266374,-0.35085228979826866,-1.6366137420967704,-2.426790192819851,10.12538193920965,1.2299995422363281,0.5249171127533785,0.1979997634887667,-1.621618700387998,2.0176182273655314,-0.7118094684496157,1.107808995427149,-0.5532977591811346,15.094332832504115,-45.60102116392405,0.9098092319383808,7,0.279998779296875,-0.11499977111816406,-2.1175003051757812,-3.104999542236328,5.1699981689453125,4,0.06930314071370214,-1.34091362284664,53.0,1.555560265050409,53.22000122070313,-1.280710208069816,53.599998474121094,0.06930314071370214
8425,2023-07-31,52.040000915527344,52.18000030517578,51.7400016784668,51.84000015258789,14193500.0,-0.0009598624863521588,-1.2000057220786404,6.666963377417653,49.5133934558833,57.89276189250328,0.45220120895290705,-0.29220709913426646,-1.4771578319668421,-2.3509434144180616,9.800694132945221,0.4399986267089844,0.5571451318404428,0.13300056457519815,-1.6862881629839563,1.9522892921343526,-0.7766437992043791,1.0426449283547754,1.8499984741210938,13.953467740933876,-40.2871895064287,0.9096443637795781,7,0.7549991607666016,-0.06500053405761719,-2.0675010681152344,-3.0550003051757812,5.119998931884766,0,0.07993850450088824,-1.1311379042949696,52.09000015258789,-1.34091362284664,53.0,1.555560265050409,53.22000122070313,0.07993850450088824
8426,2023-08-01,52.65999984741211,52.77999877929688,52.31000137329102,52.56999969482422,15286200.0,0.01191389164060852,1.8484862496675343,0.4499990463293216,62.868635175435344,58.27590885012175,0.0612531460718273,-0.8917701944782124,-1.996614494727197,-2.9444205740004747,9.880937220174225,0.7399978637695384,0.7252127238214143,0.7109994888305664,-1.1383681764880151,2.560367154149148,-0.21368434382872437,1.6356833214898572,1.1869995880126964,42.79065806259304,-15.9826545980832,0.9246838326592899,8,0.1550006866455078,-0.6849994659423828,-2.6125001907348633,-3.674999237060547,4.130001068115234,1,0.07406003678654716,-1.2000057220786404,52.040000915527344,-1.1311379042949696,52.09000015258789,-1.34091362284664,53.0,0.07406003678654716
8427,2023-08-02,52.58000183105469,53.11000061035156,52.31999969482422,52.38000106811523,17693700.0,-0.0015191419785268723,-3.937451571757245,2.2222269317171137,57.777809174498515,58.33455326756077,0.1841297216391098,-0.7668150505564881,-1.844912105857503,-2.833306583197796,10.53502672032664,0.7900009155273438,0.843368915069135,0.5775012969970703,-1.2802822330509613,2.435284827045102,-0.35139046802694907,1.5063930620210897,1.2248576492309553,39.06981613139606,-18.531221265814203,0.9288917650240172,8,0.2349987030029297,-0.6050014495849609,-2.427501678466797,-3.595001220703125,4.089996337890625,2,0.08044882835546074,1.8484862496675343,52.65999984741211,-1.2000057220786404,52.040000915527344,-1.1311379042949696,52.09000015258789,0.08044882835546074
8428,2023-08-03,53.1500015258789,53.27000045776367,52.2400016784668,52.4900016784668,15186400.0,0.010840617629791716,1.2888919971686397,3.299986648610349,72.44735001950635,60.18905919902262,-0.2945679471669962,-1.239707269058563,-2.325111793272292,-3.364568100459522,11.588888996120946,1.029998779296875,0.9727890311771006,1.0455009460449176,-0.8298842375265494,2.9208861296163846,0.10780835425918411,1.983193537830651,0.613560798370365,92.15692629899226,27.99999255248025,0.9376925917857343,8,-0.33500099182128196,-1.1750011444091726,-2.4925012588500906,-4.165000915527337,3.6899986267089915,3,0.07902157719030733,-3.937451571757245,52.58000183105469,1.8484862496675343,52.65999984741211,-1.2000057220786404,52.040000915527344,0.07902157719030733
8429,2023-08-04,52.63000106811523,53.31999969482422,52.540000915527344,52.88000106811523,12266700.0,-0.009783639564158508,-2.6278987242952887,-0.37878796636130224,64.53675153258334,60.92274324801454,0.251925129306116,-0.6224561684007384,-1.7224037150467169,-2.8060648681255316,12.231736622677495,0.779998779296875,0.9357817383600775,0.443500518798821,-1.369066349615018,2.25606738721266,-0.46278291540809846,1.3497839530057405,1.093090043218389,56.32914601375663,-10.93288985996017,0.9062834342069207,8,0.18499946594238992,-0.6550006866455007,-1.9725008010864187,-3.6450004577636648,3.7599983215332102,4,0.09899295038451039,1.2888919971686397,53.1500015258789,-3.937451571757245,52.58000183105469,1.8484862496675343,52.65999984741211,0.09899295038451039
8430,2023-08-07,53.0099983215332,53.06999969482422,52.68000030517578,52.97000122070313,11327900.0,0.007220164273342267,3.874997019764919,-0.15998840332028408,64.25120031058194,61.10896189139166,-0.1606424997305993,-0.9229734214108447,-1.9974535342016395,-3.155177759147165,12.90932453377035,0.4399986267089915,0.9392415647117147,0.7429979324340792,-1.0654970500025058,2.551492914870664,-0.16124955878421332,1.6472454236523717,0.6734310011430793,71.29611641912297,3.362916103961709,0.9042474912182914,8,-0.19499778747558594,-1.0349979400634766,-2.3524980545043945,-4.024997711181641,3.270000457763679,0,0.08017355469852205,-2.6278987242952887,52.63000106811523,1.2888919971686397,53.1500015258789,-3.937451571757245,52.58000183105469,0.08017355469852205
8431,2023-08-08,53.06000137329102,53.13000106811523,52.36000061035156,52.65999984741211,12224800.0,0.0009432758600467217,1.8518487121886922,10.000762994756366,56.2130333338601,60.3852765045116,-0.3300028251890197,-0.9475230602461764,-1.9597517997638363,-3.173851844651864,12.813744050275092,0.7700004577636648,0.9440927659144194,0.7460008621215906,-1.0949753025733386,2.5869770268165198,-0.1744872202258776,1.6664889444690587,0.5845593965010707,75.92603712272464,11.500392164675674,0.920488082347466,8,-0.24500083923340554,-1.0850009918212962,-2.4400014877319407,-4.07500076293946,3.30999755859375,1,0.07727098318894732,3.874997019764919,53.0099983215332,-2.6278987242952887,52.63000106811523,1.2888919971686397,53.1500015258789,0.07727098318894732
8432,2023-08-09,52.9900016784668,53.45000076293945,52.65999984741211,52.9000015258789,18765500.0,-0.0013192554280532232,-1.7719159700983116,0.22499952316467456,56.10239620332051,59.732370183155616,-0.33085220904775525,-0.7381621453951865,-1.8278099721561674,-3.089537309195407,13.984165265066201,0.7900009155273438,0.8858240446974079,0.5635011672973604,-1.1425282726885584,2.2695306072832793,-0.2895135526956025,1.4165158872903234,0.6164679094987875,61.98351797322774,-0.18501039065767344,0.8530147199929595,8,-0.3950004577636719,-1.0150012969970703,-2.370001792907715,-4.005001068115234,3.049999237060547,2,0.07171162703708167,1.8518487121886922,53.06000137329102,3.874997019764919,53.0099983215332,-2.6278987242952887,52.63000106811523,0.07171162703708167
8433,2023-08-10,53.36999893188477,54.13999938964844,53.16999816894531,53.40999984741211,16329500.0,0.007171112311407768,-3.4090719933416564,-0.4444538634339554,57.11537869017709,60.09177198842739,-0.7295675022710171,-1.0258385723627796,-2.150166055746176,-3.453982424938765,15.435000185370296,1.1499977111816406,0.7437216625182401,0.8514984130859418,-0.8494141608320973,2.552410987003981,0.0010421261269186743,1.7019547000449649,-1.6299972534179759,56.74151765048817,-2.183927279966369,0.8504562869590199,8,-0.42999839782715554,-1.2699985504150462,-2.4024991989135813,-4.38499832153321,2.7400016784667898,3,0.06183247710520434,-1.7719159700983116,52.9900016784668,1.8518487121886922,53.06000137329102,3.874997019764919,53.0099983215332,0.06183247710520434
8434,2023-08-11,53.790000915527344,53.95000076293945,53.18999862670898,53.349998474121094,14342200.0,0.007869626982354161,1.0000000000000187,-10.999809269504148,56.614799564797245,60.88081711164004,-0.9868417036998665,-1.240894555458567,-2.4903390132106225,-3.867807453029755,16.527602030511908,0.7600021362304759,0.6314305785568735,1.1010004043579116,-0.36470369695481253,2.5667045056706357,0.3681483537015495,1.8338524550142736,-2.0019992828369126,80.33715089066813,24.522317262274015,0.7328520506563617,8,-0.6000003814697266,-1.6900005340576172,-2.8150014877319336,-4.805000305175781,2.049999237060547,4,0.05670197406856925,-3.4090719933416564,53.36999893188477,-1.7719159700983116,52.9900016784668,1.8518487121886922,53.06000137329102,0.05670197406856925
8435,2023-08-14,53.88000106811523,54.13000106811523,53.72000122070313,53.79999923706055,20707300.0,0.001673176260569731,-2.4166958069746842,0.18182133444304113,52.95361756887582,59.77914848868899,-0.8810406166617923,-1.14796199209146,-2.500075196012112,-3.946733456432362,17.734682874814254,0.40999984741209516,0.5400253053619011,1.0375005722045856,-0.22915437562243568,2.304155520031607,0.40417309829107495,1.6708280461180962,-2.044959480285634,85.39334270577909,32.77300936837503,0.6333274739135117,8,-0.6900005340576101,-1.7800006866455007,-2.8825016021728445,-4.895000457763665,1.6199989318847727,0,0.046584971636508765,1.0000000000000187,53.790000915527344,-3.4090719933416564,53.36999893188477,-1.7719159700983116,52.9900016784668,0.046584971636508765
8436,2023-08-15,53.349998474121094,53.72999954223633,53.18000030517578,53.61999893188477,20173400.0,-0.009836722039483714,1.2448871554133483,-3.3749284760637113,51.32921543603002,59.0626380733036,-0.27141042538700333,-0.47619337996787436,-1.9033390180509144,-3.3893059901958225,19.201493866714845,0.700000762939446,0.5885535811805482,0.4019981384277358,-0.6329610531557464,1.436957330011218,-0.11548145736400528,0.9194777342194769,-1.4688577302551238,46.62154325172113,-3.5642821883459064,0.5174795957917402,8,-0.15999794006347656,-1.2499980926513672,-2.3349990844726562,-4.364997863769531,-0.009998321533203125,1,0.05492034468561546,-2.4166958069746842,53.88000106811523,1.0000000000000187,53.790000915527344,-3.4090719933416564,53.36999893188477,0.05492034468561546
8437,2023-08-16,52.959999084472656,53.52000045776367,52.86999893188477,53.18999862670898,26470200.0,-0.007310204326202885,-2.170740330669322,0.8518487121885948,49.604733845578565,56.52456960953385,0.1990973676804657,-0.046854190111680794,-1.4558871302153875,-2.9781822704746332,19.62108461589887,0.6500015258788991,0.6884676932282119,-0.014501190185548296,-1.0203464762073295,0.991344095836233,-0.5174238331964389,0.48842145282534233,-1.0336811676910358,7.086623633692557,-43.213863999783285,0.5029226430108893,8,0.29000091552734375,-0.8599987030029297,-1.8975000381469727,-3.9749984741210938,0.6100006103515625,2,0.06438821575455611,1.2448871554133483,53.349998474121094,-2.4166958069746842,53.88000106811523,1.0000000000000187,53.790000915527344,0.06438821575455611
8438,2023-08-17,54.72999954223633,55.84000015258789,54.36999893188477,54.43999862670898,45278000.0,0.033421459372392937,-5.8372101275706765,-1.2608760552635332,72.29729903885064,57.386852665785774,-1.478713391294761,-1.7191243606490758,-3.1337878891214643,-4.729005829992829,20.335668042513447,2.8800010681152344,0.6691056108141069,1.6374992370605455,0.402605832479658,2.872392641641433,1.0200525347701017,2.254945939350989,-2.759407995997371,62.6262574367299,7.547226116452315,0.6174467022904425,8,-0.6299991607666016,-1.779998779296875,-3.645000457763672,-5.744998931884766,-1.25,3,0.023935709560531926,-2.170740330669322,52.959999084472656,1.2448871554133483,53.349998474121094,-2.4166958069746842,53.88000106811523,0.023935709560531926
8439,2023-08-18,55.040000915527344,55.459999084472656,54.61999893188477,54.63000106811523,28833600.0,0.005664194699138925,-2.9069400211137997,1.4137881139669994,74.27184346162156,58.50025746034573,-1.5767135897425817,-1.938716155015399,-3.3452212029771147,-5.018312030397638,20.978278435345395,0.8400001525878835,0.725635872706242,1.827000617980957,0.3379517309372275,3.3160495050246865,1.0824761744590958,2.5715250615028182,-2.9146330250344263,73.06400982316245,12.254824068533722,0.7445244435218632,8,-0.9400005340576172,-2.0900001525878906,-3.9550018310546875,-6.055000305175781,-2.3300018310546875,4,0.01944040110875722,-5.8372101275706765,54.72999954223633,-2.170740330669322,52.959999084472656,1.2448871554133483,53.349998474121094,0.01944040110875722
8440,2023-08-21,55.43999862670898,55.790000915527344,55.1500015258789,55.20000076293945,18283200.0,0.0072674001549442035,-2.7647428417555617,0.5853608611914611,73.32214099276868,60.40126942244668,-1.783299412185933,-2.271676163901809,-3.6367468435927393,-5.392683403361239,21.465428888353554,0.75,0.6500086181127713,2.1104984283447195,0.32108603565684746,3.8999108210325915,1.21579223200078,3.005204624688659,-3.1660454457322587,86.5319406911147,22.475104225747458,0.8947061963439374,8,-1.1899986267089773,-2.449998855590813,-4.442498207092278,-6.454998016357415,-2.239997863769524,0,0.007215034916797647,-2.9069400211137997,55.040000915527344,-5.8372101275706765,54.72999954223633,-2.170740330669322,52.959999084472656,0.007215034916797647
8441,2023-08-22,55.459999084472656,55.81999969482422,55.27999877929688,55.47999954223633,15666000.0,0.00036075862660722713,-1.8421020930583432,-0.08333598245223886,74.40675007273785,62.43508651904861,-1.594765003141923,-2.2611137868232873,-3.5451615914291708,-5.3991354140860395,21.621270619584944,0.5400009155273366,0.6804617503339827,2.037498855590819,0.011231327623789866,4.063766383557848,1.0243650916073008,3.050632619574337,-3.043404024631492,87.20535650065246,19.162153370876098,1.0131337639835163,8,-1.1049995422363281,-2.114999771118164,-4.462498664855957,-6.474998474121094,-1.579998016357429,1,0.000721257053510227,-2.7647428417555617,55.43999862670898,-2.9069400211137997,55.040000915527344,-5.8372101275706765,54.72999954223633,0.000721257053510227
8442,2023-08-23,55.97999954223633,56.20000076293945,55.4000015258789,55.61000061035156,18250000.0,0.009376135347056946,-1.025321956801998,-18.499523173755485,74.18800777024188,64.33204530572247,-1.839471272056933,-2.7022879478257664,-3.97166831836347,-5.906577593783808,22.069474457017698,0.799999237060554,0.7100297172198822,2.419499397277832,0.09701081349776075,4.741987981057903,1.2582551053877964,3.5807436891678677,-3.4264682786852916,87.9780874002551,22.035616971922536,1.1612442918900374,8,-1.4449996948242188,-2.029998779296875,-4.982499122619629,-6.994998931884766,-2.220001220703125,2,-0.04715968937542747,-1.8421020930583432,55.459999084472656,-2.7647428417555617,55.43999862670898,-2.9069400211137997,55.040000915527344,-0.04715968937542747
8443,2023-08-24,55.2400016784668,56.47999954223633,55.209999084472656,56.31999969482422,17586400.0,-0.01321896873563233,-1.2280647158225837,-2.9189219840607055,71.49918238527317,65.9858656191087,-0.9010756357687058,-1.8823810157470433,-3.1551640503109724,-5.171769061356869,22.402344309972822,1.2700004577636719,0.8009150653931485,1.5675014495849595,-0.8550662363339612,3.99006913550388,0.3562176066254992,2.77878529254442,-2.4676822449524565,33.33347006078877,-32.42774451582706,1.2112838429594615,8,-0.56500244140625,-1.1300010681152344,-4.087502479553223,-6.240001678466797,-0.8500022888183594,3,-0.030231751138660168,-1.025321956801998,55.97999954223633,-1.8421020930583432,55.459999084472656,-2.7647428417555617,55.43999862670898,-0.030231751138660168
8444,2023-08-25,55.70000076293945,55.86999893188477,55.25,55.25,15731800.0,0.008327282231998412,-1.7555461365659621,-0.41666813838899386,71.86993312186063,68.08767845832922,-1.1864129750396515,-2.16928115417533,-3.536892167083323,-5.634814343933641,24.1100302325188,0.6299972534179759,0.9236569891474176,1.8470005035400376,-0.6167069773822789,4.310707984462354,0.6151467630788829,3.0788542440011923,-2.6310669207273563,41.3533877717262,-22.728358357771548,1.2318537404611574,8,-1.0250015258789062,-1.5900001525878906,-4.235000610351555,-6.415000915527344,-2.049999237060554,4,-0.03985639479883496,-1.2280647158225837,55.2400016784668,-1.025321956801998,55.97999954223633,-1.8421020930583432,55.459999084472656,-0.03985639479883496
8445,2023-08-28,56.20000076293945,56.27999877929688,55.68000030517578,55.88999938964844,15189900.0,0.008976660559270266,1.553199087714125,0.6888907726868139,73.78787966361296,70.58308559472732,-1.4781565679840583,-2.468190179425072,-3.9824682007195165,-6.127160062360318,26.032624464729327,0.5999984741211009,1.0390023178951537,2.139000511169435,-0.3819840052066539,4.659985027545524,0.8785082529813906,3.3994927693574795,-2.8581816647254144,77.95285997062383,14.734445536745255,1.260492258188043,8,-1.5250015258789062,-2.0900001525878906,-4.670000076293945,-6.850000381469727,-2.75,0,-0.062099673151041035,-1.7555461365659621,55.70000076293945,-1.2280647158225837,55.2400016784668,-1.025321956801998,55.97999954223633,-0.062099673151041035
8446,2023-08-29,56.56000137329102,56.79999923706055,56.11000061035156,56.349998474121094,17859100.0,0.0064057047235659414,1.0,0.6774257060235263,75.90711183652506,73.50557203816582,-1.4918134322181373,-2.657271240969706,-4.2872527911500455,-6.4773352973733935,27.609117842365816,0.6899986267089844,1.1507459851089266,2.3040010452270607,-0.3599761082764843,4.967978198730606,0.9720124684752847,3.635989621978837,-2.9671278395552036,84.90579618002535,20.641744992853873,1.3319885767517727,8,-0.9750022888183665,-2.290000915527351,-4.875,-7.055000305175788,-3.490001678466804,1,-0.059405949942890945,1.553199087714125,56.20000076293945,-1.7555461365659621,55.70000076293945,-1.2280647158225837,55.2400016784668,-0.059405949942890945
8447,2023-08-30,56.81000137329102,56.90999984741211,56.540000915527344,56.63000106811523,12145400.0,0.004420084758308684,-1.0555461365659307,0.8571324771575835,75.44379699948203,73.85518292268043,-1.2720255952614252,-2.7132305239610233,-4.461229580939914,-6.7071745154645654,29.006856706696254,0.3699989318847656,1.3026622667211782,2.34250106811524,-0.43064016328072086,5.115642299511201,0.955930452417256,3.729071683813224,-2.8964152692227287,94.1177394562941,27.708220845940005,1.3865706156979811,8,-1.0450019836425852,-2.4850006103515696,-4.900001525878913,-7.080001831054695,-3.3600006103515696,2,-0.051575430986581905,1.0,56.56000137329102,1.553199087714125,56.20000076293945,-1.7555461365659621,55.70000076293945,-0.051575430986581905
8448,2023-08-31,57.349998474121094,57.52999877929688,56.88999938964844,57.099998474121094,22619700.0,0.009505317510587918,1.0983565550191103,1.388886534141373,75.87208560893798,74.03298760571556,-1.5659707864928905,-3.0803734849616546,-4.894794654796478,-7.224624152198835,30.4578425493255,0.7199974060058594,1.5388287881025704,2.6724983215332045,-0.308846388008611,5.65384303107502,1.1818259667622968,4.163170676304112,-3.0768427208515448,92.10524554617095,26.323238626177357,1.4906723547709066,8,-1.0099983215332031,-2.714998245239258,-5.439998626708984,-7.619998931884766,-3.4300003051757812,3,-0.0625980862790757,-1.0555461365659307,56.81000137329102,1.0,56.56000137329102,1.553199087714125,56.20000076293945,-0.0625980862790757
8449,2023-09-01,57.84000015258789,58.18999862670898,57.38999938964844,57.38999938964844,14078200.0,0.008544057393269355,-2.555546136565899,1.8000030517578125,77.19780047033976,74.4636164365568,-1.8070549473669075,-3.330814777853483,-5.279180299593378,-7.677663402520707,32.05159814781305,0.8400001525878835,1.8581248160426043,2.9020000457763686,-0.23259223165940313,6.03659232321214,1.3347039070584827,4.4692961844942545,-3.110886375674518,86.0558283597857,21.81455762767486,1.5672961387178856,9,-1.1400012969970703,-2.875,-5.845000267028809,-8.045000076293945,-3.970001220703118,4,-0.059647315937724654,1.0983565550191103,57.349998474121094,-1.0555461365659307,56.81000137329102,1.0,56.56000137329102,-0.059647315937724654
8450,2023-09-05,57.2599983215332,57.81999969482422,57.22999954223633,57.81999969482422,13885000.0,-0.010027694148073696,1.1071382347531693,-1.2444453863434068,76.6712203651806,74.71522424682823,-1.0524084558511362,-2.5466566918416618,-4.5726566687934564,-7.055553356754849,33.635901122537284,0.6100006103515625,1.889319709341862,2.1094982147216825,-1.0508910473619437,5.269887476805309,0.5293035836798694,3.6896928457634957,-1.9771429686525366,55.28840422624863,-10.71974137219651,1.580194631041815,9,-0.5599994659423828,-2.2949981689453125,-5.087498664855957,-7.464998245239258,-3.5999984741210938,1,-0.06304570208652505,-2.555546136565899,57.84000015258789,1.0983565550191103,57.349998474121094,-1.0555461365659307,56.81000137329102,-0.06304570208652505
8451,2023-09-06,57.15999984741211,57.47000122070313,57.06999969482422,57.099998474121094,11380400.0,-0.0017463932422695505,-5.666751438471683,-0.10714504669586719,79.82956315737854,75.34206373428786,-0.7665121981911014,-2.2385174348078323,-4.340821141426858,-6.924617973949779,35.66221615596617,0.40000152587891336,1.8836356387873963,1.804499816894534,-1.3165894412003425,4.925589074989411,0.24395518784709225,3.365044445941976,-1.412001570718914,37.57574496517077,-34.40318072638354,1.5605446290474392,9,-0.46000099182128906,-1.9449996948242188,-4.774999618530273,-7.364999771118164,-3.3100013732910156,2,-0.0649055124978386,1.1071382347531693,57.2599983215332,-2.555546136565899,57.84000015258789,1.0983565550191103,57.349998474121094,-0.0649055124978386
8452,2023-09-07,56.790000915527344,57.09000015258789,56.65999984741211,56.97000122070313,14762000.0,-0.006473039413444237,1.0476294277929155,-2.999936423167516,68.26243785048405,74.98242545264462,-0.30120652667530123,-1.6540387578419384,-3.861521079673871,-6.521368149645156,37.24081225403766,0.5,1.8604544490060704,1.2445009231567354,-1.72945274055985,4.218454586873321,-0.24247590870155733,2.731477755015028,-0.6512825828316267,8.496808616734855,-61.993915375390884,1.4869768318582925,9,-0.07000160217285156,-1.5750007629394531,-4.395000457763672,-6.995000839233398,-3.020000457763672,3,-0.0655045106661728,-5.666751438471683,57.15999984741211,1.1071382347531693,57.2599983215332,-2.555546136565899,57.84000015258789,-0.0655045106661728
8453,2023-09-08,56.66999816894531,57.06999969482422,56.56000137329102,56.7599983215332,13992000.0,-0.0021130964016100595,-2.2903781548799396,0.49999999999998024,64.95411161600467,74.21400084088285,0.048023233293925216,-1.3429878996146698,-3.6316804182020235,-6.364323258355974,38.22491070931475,0.509998321533196,1.8327041743447268,0.9594982147216768,-1.8688579531237153,3.787854382567069,-0.45467986920101566,2.3736762986443694,-0.20307498920747236,6.748281043028545,-60.79725123899216,1.4141780839226945,9,0.2650012969970703,-1.4549980163574219,-4.274997711181641,-6.874998092651367,-2.509998321533203,4,-0.05682014311005201,1.0476294277929155,56.790000915527344,-5.666751438471683,57.15999984741211,1.1071382347531693,57.2599983215332,-0.05682014311005201
8454,2023-09-11,56.84000015258789,56.97000122070313,56.43999862670898,56.72000122070313,15842300.0,0.0029998586401178695,1.7894794960598008,-1.333319204848817,63.409973165584184,73.06090011887964,0.06340357343002978,-1.3415581541582782,-3.6985653272782955,-6.496397540761151,39.19167062480168,0.5300025939941548,1.7772969333915398,0.9770002365112305,-1.7421491189061058,3.6961495919285667,-0.3825744411974412,2.336574914219902,1.3499984741210866,28.985595382561684,-34.664622515924464,1.3595746777086697,9,0.3099994659423828,-1.5650005340576172,-4.444999694824219,-6.034999847412109,-2.9000015258789134,0,-0.051372307807948436,-2.2903781548799396,56.66999816894531,1.0476294277929155,56.790000915527344,-5.666751438471683,57.15999984741211,-0.051372307807948436
8455,2023-09-12,56.38999938964844,56.86000061035156,56.34000015258789,56.6500015258789,13916100.0,-0.00791697328873009,-1.8888865341414827,-2.1667037543313783,58.2300889735699,71.09678646744018,0.6070251052556586,-0.7313708356090558,-3.1656366690634172,-5.974455324644936,39.99195303172765,0.5200004577636719,1.7859761364825673,0.40149955749511435,-2.159374562039673,2.962373677029902,-0.8789375022722794,1.681936617262508,1.7649992370605432,4.424707061909412,-53.922482284253846,1.2804370597673944,9,0.875,-1.114999771118164,-3.9949989318847656,-5.584999084472656,-2.6199989318847656,1,-0.04468878320694336,1.7894794960598008,56.84000015258789,-2.2903781548799396,56.66999816894531,1.0476294277929155,56.790000915527344,-0.04468878320694336
8456,2023-09-13,56.27999877929688,56.52999877929688,56.08000183105469,56.31999969482422,13092200.0,-0.001950711323677523,-1.0454647916630866,0.1538484110449019,52.862587222952314,68.58776315893688,0.752236093456645,-0.4117159691499097,-2.9748555563224386,-5.769110522941624,41.49853865717722,0.4499969482421946,1.760017091055957,0.1449989318847713,-2.0955319895439217,2.3855298533134643,-0.9752665288295717,1.2652643925991143,1.8023999084472564,19.801710951221597,-33.35992564866096,1.1202654607143463,9,0.8550014495849538,-1.0049991607666087,-3.8849983215332102,-5.474998474121101,-2.9599990844726634,2,-0.04655293156915563,-1.8888865341414827,56.38999938964844,1.7894794960598008,56.84000015258789,-2.2903781548799396,56.66999816894531,-0.04655293156915563
8457,2023-09-14,56.36999893188477,56.47000122070313,56.08000183105469,56.41999816894531,15760300.0,0.0015991498674481353,4.199806728886005,1.2499523173755926,62.309327633177794,67.08079005051908,0.662977009535247,-0.24574846360192026,-2.971370078104961,-5.7694603528165445,43.52303760711678,0.3899993896484446,1.6736696615179838,0.06449909210206073,-1.6049218049057572,1.7339199891098787,-0.7702113564018447,0.8992095406059661,1.592255944457996,29.292699655521254,-25.287457244022328,0.8347104485039086,9,0.7650012969970632,-0.9449996948242259,-3.974998474121101,-5.5649986267089915,-3.4399986267089915,3,-0.044704639090178855,-1.0454647916630866,56.27999877929688,-1.8888865341414827,56.38999938964844,1.7894794960598008,56.84000015258789,-0.044704639090178855
8458,2023-09-15,56.040000915527344,56.38999938964844,55.540000915527344,56.31000137329102,43939000.0,-0.005854142675365104,2.9535135422858207,5.40009155413229,53.81165842572849,64.48232982334005,0.8801692956778311,0.19755222250358884,-2.5368984708789313,-5.3565689716155305,43.495372791779516,0.8499984741210938,1.5231017106757179,-0.3309989929199233,-1.8347187621169354,1.1727207762770888,-1.082858877518433,0.4208608916785863,1.8093187780981381,34.965027503160954,-20.40883204854655,0.7518598845985068,9,0.6399993896484375,-0.5100021362304688,-3.755000114440918,-5.2350006103515625,-3.8400001525878906,4,-0.0405067883775625,4.199806728886005,56.36999893188477,-1.0454647916630866,56.27999877929688,-1.8888865341414827,56.38999938964844,-0.0405067883775625
8459,2023-09-18,56.11000061035156,56.27999877929688,55.83000183105469,56.0099983215332,11825000.0,0.0012491023140726032,1.0454470579055175,-0.37037821952838146,48.88337351541638,61.394791284477364,0.6023003567076728,0.22327161286532515,-2.4955886370411093,-5.337636574539005,43.466212935445355,0.4499969482421946,1.3568891363436535,-0.31449928283691264,-1.6894549592446282,1.060456393570803,-1.0019771210407669,0.3729785553669416,1.5545735810260695,43.18180504580528,-8.950303812460774,0.6874778382038571,9,0.3950004577636719,-0.5800018310546875,-3.5900001525878906,-4.4850006103515625,-3.1000022888183594,0,-0.03475317664815181,2.9535135422858207,56.040000915527344,4.199806728886005,56.36999893188477,-1.0454647916630866,56.27999877929688,-0.03475317664815181
8460,2023-09-19,55.84000015258789,56.209999084472656,55.459999084472656,56.18000030517578,10748500.0,-0.004811984580764039,2.750021457794902,-3.3999237078008773,40.86293433302857,57.06516585954959,0.7260424927111657,0.5531352192608523,-2.1283386609013064,-4.97058928858776,43.021451170434986,0.75,1.1248644330889235,-0.6044998168945312,-1.9299023912437434,0.7209027574546809,-1.2672011040691373,0.05820147028007483,1.654608176721716,35.514128644462744,-11.957110130652126,0.6627012871746044,9,0.4349994659423828,-0.3100013732910156,-3.1949996948242188,-4.200000762939453,-3.4399986267089915,1,-0.03402581519854919,1.0454470579055175,56.11000061035156,2.9535135422858207,56.040000915527344,4.199806728886005,56.36999893188477,-0.03402581519854919
8461,2023-09-20,55.5,56.04999923706055,55.43999862670898,55.95000076293945,12219900.0,-0.006088827930852636,-1.1403398405867622,1.3235310617195302,33.74689168633162,53.23010517464376,0.9005066501059176,0.9447221917814659,-1.7162459665820151,-4.534853503829453,42.52262305688465,0.6100006103515696,0.8038429481731697,-0.9465000152587919,-2.2657538011895326,0.3727537706719488,-1.6061269082241623,-0.28687312229342155,1.7911474048259137,5.8253613768436034,-34.26880281399507,0.6596268929653699,9,0.7549991607666016,0.029998779296875,-2.854999542236328,-3.8600006103515625,-4.130001068115227,2,-0.03117116292317712,2.750021457794902,55.84000015258789,1.0454470579055175,56.11000061035156,2.9535135422858207,56.040000915527344,-0.03117116292317712
8462,2023-09-21,53.34000015258789,54.099998474121094,52.849998474121094,53.40999984741211,37436100.0,-0.038918916169587536,-1.380945460886751,0.15555461365659307,14.513322733211126,47.62557307655559,2.8157667403989635,3.0533456169943065,0.5367216702284026,-2.301723701630614,41.99383586986938,2.6500015258789062,0.4520926909881382,-2.9744998931884794,-4.88575651960592,-1.063243266771039,-3.9301282063971996,-2.018871579979759,3.729009398863994,13.841851744092072,-18.860578354799454,0.9556283132087201,9,1.5699996948242188,2.1799983978271484,-0.6949996948242188,-1.7000007629394531,-1.779998779296868,3,-0.0003749617117820847,-1.1403398405867622,55.5,2.750021457794902,55.84000015258789,1.0454470579055175,56.11000061035156,-0.0003749617117820847
8463,2023-09-22,53.56999969482422,53.83000183105469,53.20000076293945,53.4000015258789,17869500.0,0.004311952410543274,-1.210531247072051,-2.428555858310728,10.389629691490967,41.73442380165635,2.346553624254284,2.8372880473113042,0.3788114623850518,-2.4579504690392042,41.26502966588894,0.6300010681152344,0.06790925145378424,-2.6610002517700195,-4.889503364712532,-0.4324971388275074,-3.775251808241279,-1.54674869529876,2.908348305801354,20.991287365679252,-4.757309319178805,1.114251556471257,9,1.2849998474121094,1.9499988555908203,-0.8949995040893555,-1.9300003051757812,-2.0,4,-0.011946973927466242,-1.380945460886751,53.34000015258789,-1.1403398405867622,55.5,2.750021457794902,55.84000015258789,-0.011946973927466242
8464,2023-09-25,53.47999954223633,53.68000030517578,53.15999984741211,53.459999084472656,14224400.0,-0.0016800476591487534,1.4761809611175194,0.11765101875953193,11.428595896009838,36.534257904149676,2.1342548558760086,2.9011891661865548,0.57841500111698,-2.2783041339008747,40.508883901561774,0.5200004577636719,-0.18318677487727797,-2.640000343322754,-5.179341199015859,-0.10065948762964894,-3.90967077116931,-1.3703299154761979,2.490379524678616,18.750028383159023,-3.127232231427545,1.269670427846553,9,1.2099990844726562,2.039999008178711,0.04500102996826172,-0.9899997711181641,-1.3499984741211009,0,-0.023934158381695325,-1.210531247072051,53.56999969482422,-1.380945460886751,53.34000015258789,-1.1403398405867622,55.5,-0.023934158381695325
8465,2023-09-26,52.709999084472656,53.29999923706055,52.58000183105469,53.18000030517578,15618400.0,-0.014397914441931836,1.0281643223262162,-23.499523173755485,10.053878284524188,31.77773468876877,2.600859309968918,3.579862902965054,1.4374688409121177,-1.4158380190809936,39.627282374305096,0.8999977111816406,-0.43996379135040087,-3.2355007171630845,-6.196364625546877,-0.27463680877929164,-4.715932671354977,-1.7550687629711916,2.8235266994511505,3.7463213428623883,-15.478245576449961,1.4804319541918964,9,1.81500244140625,2.6750011444091797,0.8150014877319336,-0.2199993133544922,-0.520000457763679,1,0.005691505260316365,1.4761809611175194,53.47999954223633,-1.210531247072051,53.56999969482422,-1.380945460886751,53.34000015258789,0.005691505260316365
8466,2023-09-27,53.20000076293945,53.36999893188477,52.52999877929688,52.88999938964844,15845500.0,0.00929618074326899,1.5846249552504525,-0.6595756769040971,18.45346040931858,26.904860552784413,1.819337019355487,2.9779108286791,1.0301881787045915,-1.8054345431551013,38.36427586907145,0.8400001525878906,-0.7082410115562467,-2.5774990081787124,-5.7642336587903955,0.6092356424329708,-4.170866333484554,-0.9841316828728708,1.8609611885252946,42.675293877530926,21.181068167953228,1.593367325305843,9,1.2599983215332031,2.1599979400634766,0.4199991226196289,-0.595001220703125,-0.4500007629394531,2,-0.01503757942834194,1.0281643223262162,52.709999084472656,1.4761809611175194,53.47999954223633,-1.210531247072051,53.56999969482422,-0.01503757942834194
8467,2023-09-28,53.88000106811523,54.18999862670898,53.349998474121094,53.36999893188477,17204400.0,0.012781960440299,-2.0545290608960762,1.6451608933734851,27.680036816383705,24.001347040634997,0.8370063368013376,2.1788585883681932,0.4041529990686712,-2.3888381119940973,36.588090099214696,0.9899978637695241,-0.9201428426844984,-1.7509986877441506,-5.006528910988912,1.504531535500611,-3.3787637993665314,-0.12323357612176977,0.7253875123593048,81.32544656091206,55.57144409057359,1.627765111622381,9,0.5249977111816548,1.4799976348877024,-0.030001640319817113,-1.2750015258788991,-0.8700027465820241,3,-0.04658504243638195,1.5846249552504525,53.20000076293945,1.0281643223262162,52.709999084472656,1.4761809611175194,53.47999954223633,-0.04658504243638195
8468,2023-09-29,53.7599983215332,54.20000076293945,53.5,54.15999984741211,13951200.0,-0.0022272224239624494,1.9166494476674878,-0.7843134321660129,25.16129389513523,21.365560416159312,0.6700409254891184,2.125070918072282,0.5797733923143014,-2.173392815868084,34.38333741207927,0.7000007629394531,-1.1074323520666738,-1.6915014266967745,-4.943838258892534,1.5608354054989846,-3.3176698427946576,-0.0653330105988914,0.4718200947293525,73.65257971451467,46.311825132194926,1.626168416097881,9,0.6100006103515625,1.6000003814697266,0.4825019836425781,-0.9749984741210938,-0.4699974060058594,4,-0.04092256355895363,-2.0545290608960762,53.88000106811523,1.5846249552504525,53.20000076293945,1.0281643223262162,52.709999084472656,-0.04092256355895363
8469,2023-10-02,54.38999938964844,54.4000015258789,53.81000137329102,53.84000015258789,13934000.0,0.01171877023409218,1.0701632278832593,-1.3749928474699118,34.326030804553696,20.639237801884327,-0.2565827052995715,1.2894635869920137,0.00547542535480261,-2.705394703737454,31.65943379756142,0.640003204345696,-1.3585490327293073,-0.8890003204345689,-3.9693548522926463,2.1913542114235085,-2.4291775863636076,0.6511769454944698,-1.8600006103515554,99.46512719038817,66.36600665820932,1.5401772659290371,10,-0.10000038146972656,0.9699993133544922,0.0025005340576171875,-1.3150005340576172,-1.2599983215332102,0,-0.05184776110442324,1.9166494476674878,53.7599983215332,-2.0545290608960762,53.88000106811523,1.5846249552504525,53.20000076293945,-0.05184776110442324
8470,2023-10-03,53.6500015258789,53.88999938964844,53.349998474121094,53.86000061035156,15700600.0,-0.01360540305338509,3.0000565147362175,-0.38181704686536777,31.241109472527015,20.36081755590604,0.15655853068282966,1.8394523087472763,0.7782518403577754,-1.8745378857502502,29.223697617661976,1.0400009155273438,-1.575823206633416,-1.4484983444213952,-4.462446618400378,1.5654499295575874,-2.9554724814108866,0.0584757925680961,-1.0826026916503793,59.89310703575988,24.074604721382443,1.5069741369894905,10,-0.18500137329100852,1.7099971771240305,0.7424983978271555,-0.38000106811522727,-0.6500015258788991,1,-0.028331787782531093,1.0701632278832593,54.38999938964844,1.9166494476674878,53.7599983215332,-2.0545290608960762,53.88000106811523,-0.028331787782531093
8471,2023-10-04,53.45000076293945,53.849998474121094,53.22000122070313,53.65999984741211,17009000.0,-0.0037278799114847105,1.135597165468346,0.9999999999999661,29.49440279115713,22.025382006788927,0.0393212568406085,1.8416822026944715,0.9935864384397348,-1.5784899122223024,26.976813010334137,0.6299972534179616,-1.7993392483158104,-1.4629991531372042,-4.398373689718518,1.4723753834441098,-2.9306864214278647,0.0046881151534563514,-0.845949874877924,19.491481589240898,-16.443939168052815,1.467687268290657,10,0.0149993896484375,1.9099979400634766,0.9424991607666016,-0.18000030517578125,-1.4500007629394531,2,-0.023573472745469504,3.0000565147362175,53.6500015258789,1.0701632278832593,54.38999938964844,1.9166494476674878,53.7599983215332,-0.023573472745469504
8472,2023-10-05,53.06999969482422,53.47000122070313,52.58000183105469,53.4000015258789,14929400.0,-0.0071094679642870195,2.787221608986345,1.5714441416893394,29.288711165402333,24.125279948334637,0.42129915761027803,2.0329300212184904,1.397072168022575,-1.1091050639417972,25.503622741065968,0.8899993896484446,-1.996489217393588,-1.6570001602172866,-4.562878378480669,1.2488780580460954,-3.1099392693489776,-0.20406105108559558,1.3300018310546804,26.922964062192257,-8.75783902356806,1.4529391091316912,10,0.3950004577636719,2.289999008178711,1.8575000762939453,0.3600006103515625,-0.4799995422363281,3,-0.006029766283481397,1.135597165468346,53.45000076293945,3.0000565147362175,53.6500015258789,1.0701632278832593,54.38999938964844,-0.006029766283481397
8473,2023-10-06,53.45000076293945,53.75,52.7400016784668,52.9900016784668,15665500.0,0.007160374416815607,-1.1041651765491263,-1.393928885189839,32.219269404576266,26.435354782619793,0.02512872017874912,1.4749473130412554,1.05254799182687,-1.40283240068473,23.978217390580237,1.0099983215332031,-2.1439040188900904,-1.1159992218017578,-3.9237581749699117,1.6917597313663961,-2.5198786983858383,0.2878802547823227,0.913600769042965,47.80214712996401,12.530255090122992,1.4038794765840783,10,0.0149993896484375,1.9099979400634766,1.5949993133544922,0.034999847412109375,-1.220001220703125,4,-0.008232038075317138,2.787221608986345,53.06999969482422,1.135597165468346,53.45000076293945,3.0000565147362175,53.6500015258789,-0.008232038075317138
8474,2023-10-09,53.91999816894531,53.959999084472656,53.25,53.349998474121094,10163600.0,0.008793216076654176,1.1846074392290808,1.2391322375731844,37.49999379118614,29.484923172248898,-0.4200656254051722,0.8168547838844162,0.6535568486014682,-1.780073103727453,22.470974267544214,0.7099990844726562,-1.956034505354367,-0.5000017166137667,-3.1063338889294414,2.106330455701908,-1.803167802771604,0.8031643695440707,0.40793136901854865,97.1013771637393,59.30474841266345,1.3031660861578385,10,-0.4549980163574219,1.4400005340576172,1.5675020217895508,-0.12499809265136008,-0.75,0,-0.01168392571980481,-1.1041651765491263,53.45000076293945,2.787221608986345,53.06999969482422,1.135597165468346,53.45000076293945,-0.01168392571980481
8475,2023-10-10,53.86999893188477,54.09000015258789,53.6500015258789,53.959999084472656,13105600.0,-0.0009272855852828776,1.514261424943638,-0.1578950890765626,38.97158077579244,31.76471432407933,-0.21033520097732605,0.7045021375120655,0.7770572197185857,-1.6480029443439577,20.990907263203688,0.4399986267089915,-1.761611244188174,-0.42400093078612855,-2.867926935424471,2.019925073852214,-1.6459639331052998,0.7979620715330427,0.4229720519409028,85.43036653976304,41.78894658998032,1.2219630023191705,10,-0.37999725341797586,1.3050003051757741,1.9625005722045827,0.25500106811522727,-0.5900001525878906,1,-0.013736734331575295,1.1846074392290808,53.91999816894531,-1.1041651765491263,53.45000076293945,2.787221608986345,53.06999969482422,-0.013736734331575295
8476,2023-10-11,53.65999984741211,54.13000106811523,53.349998474121094,53.93000030517578,12658000.0,-0.003898256703850911,1.3283590587404985,3.0000000000002367,52.94117234570118,34.57150716067016,0.08021188926176137,0.7464228825907284,1.0396451880521624,-1.3654221416659382,19.98349292939124,0.7800025939941335,-1.5878929805063677,-0.5030000686645479,-2.7734149439939344,1.7674148066648385,-1.6382075063292376,0.6322073690001417,0.5987117533581454,69.67732567440221,21.346656234926712,1.1352074376646917,10,-0.1699981689453125,1.3400001525878977,2.172499656677246,0.4650001525878906,-5.619998931884766,2,-0.012299661745972634,1.514261424943638,53.86999893188477,1.1846074392290808,53.91999816894531,-1.1041651765491263,53.45000076293945,-0.012299661745972634
8477,2023-10-12,53.849998474121094,54.22000122070313,53.5099983215332,54.02000045776367,11846100.0,0.003540786940910756,1.491222904104418,0.6296359089560463,52.592580557199966,37.61942790089957,-0.12794494440012727,0.3772963622073604,0.9081064844493625,-1.495846806670201,18.875437558882822,0.710002899169929,-1.2974464578296292,-0.18700141906738565,-2.2076749772020747,1.8336721390673034,-1.1973381981347302,0.8233353599999589,0.37513893125485254,74.99980668757841,22.25207139025416,1.0103367790673434,10,-0.3599967956542969,0.9600009918212891,2.1075010299682617,0.27500152587890625,-6.090000152587891,3,-0.0343546615885264,1.3283590587404985,53.65999984741211,1.514261424943638,53.86999893188477,1.1846074392290808,53.91999816894531,-0.0343546615885264
8478,2023-10-13,53.77000045776367,54.11999893188477,53.43999862670898,53.88000106811523,14413800.0,-0.00148557137649441,1.3051000879325432,0.6470548636822201,52.690175773343256,39.6598884529873,-0.05182932633968562,0.29356312459749034,1.0284645517597824,-1.3511853685135833,18.63654216913824,0.6800003051757955,-1.0835311946072324,-0.15349941253661825,-1.9421453711322059,1.6351465460589694,-1.0478223918344156,0.7408235667611791,0.45000076293946023,53.60822715117154,-3.2978870079900204,0.8943229792977938,10,-0.3699989318847656,1.029998779296875,2.1974992752075195,0.3549995422363281,-5.5,4,-0.02194532815938266,1.491222904104418,53.849998474121094,1.3283590587404985,53.65999984741211,1.514261424943638,53.86999893188477,-0.02194532815938266
8479,2023-10-16,54.15999984741211,54.59000015258789,54.040000915527344,54.06999969482422,11736600.0,0.007253103707052899,-6.333435060145978,-0.8181786655569956,64.47107034654371,43.35210632787805,-0.534045768166969,-0.26352704733179166,0.7009529105947081,-1.6750340789296558,18.140743059536945,0.8199996948242188,-0.9519153060667591,0.33400001525878764,-1.1372314659631257,1.805231496480701,-0.4016157253521655,1.0696157558697408,-1.5799980163574219,65.32260297361402,1.6222322941385983,0.7356157406109551,10,-0.5749988555908203,0.5900001525878977,1.9149999618530273,-0.034999847412109375,-6.3600006103515625,0,-0.03563516083111662,1.3051000879325432,53.77000045776367,1.491222904104418,53.849998474121094,1.3283590587404985,53.65999984741211,-0.03563516083111662
8480,2023-10-17,53.93999862670898,53.97999954223633,53.16999816894531,53.790000915527344,17105900.0,-0.004062060955002833,6.043504221053854,1.6666384096977127,57.805888156888685,46.49782692407044,-0.3001460102749647,-0.20360657811541216,0.9699234869101403,-1.381506326238032,18.534389292551065,0.9900016784667969,-0.7926637065830278,0.2089988708496051,-0.9203025418448405,1.3383002835440507,-0.3556518354976177,0.7736495771968279,-1.3197968292236268,54.22530860051798,-11.633325377060714,0.5646507063472233,10,-0.3549976348876882,0.7550010681152415,2.272500991821296,0.18500137329102273,-5.85999679565429,1,-0.01427512935423747,-6.333435060145978,54.15999984741211,1.3051000879325432,53.77000045776367,1.491222904104418,53.849998474121094,-0.01427512935423747
8481,2023-10-18,53.77000045776367,54.18999862670898,53.599998474121094,53.790000915527344,13087300.0,-0.003151616115561584,-2.277738336176621,-0.1333384196739719,48.69975506552636,48.654609579639775,-0.08938176268328135,-0.17904050223249612,1.1863132654866178,-1.1481233156418398,18.875702925889577,0.5900001525878835,-0.7496132837740817,0.12550067901611328,-0.6395644717785913,0.8905658298108179,-0.25703189638123547,0.508033254413462,-1.110402693176269,42.25362328573923,-20.75428311725807,0.3825325753973521,10,-0.10499954223632812,0.7599983215332102,2.4999990463256836,0.3549995422363281,-5.409999847412109,2,-0.009112919365728556,6.043504221053854,53.93999862670898,-6.333435060145978,54.15999984741211,1.3051000879325432,53.77000045776367,-0.009112919365728556
8482,2023-10-19,53.31999969482422,53.93000030517578,53.20000076293945,53.7599983215332,16325600.0,-0.00836899310225836,-1.1470685583174853,21.99942780850658,45.175447035449125,50.09418487195898,0.4467962540416863,0.2839429525708965,1.6806897290082432,-0.6499637107800567,18.693451417433604,0.7299995422363281,-0.6222613573662912,-0.32350006103515483,-1.0902913981607867,0.443291276090477,-0.7068957295979672,0.059895607527657546,-0.6217938824768083,10.563472981504116,-48.98715007288864,0.38339566856281476,10,0.5599994659423828,1.1800003051757884,2.885000228881836,0.8050003051757812,-5.3899993896484375,3,-0.09902473386190591,-2.277738336176621,53.77000045776367,6.043504221053854,53.93999862670898,-6.333435060145978,54.15999984741211,-0.09902473386190591
8483,2023-10-20,52.93000030517578,53.59000015258789,52.79999923706055,53.38999938964844,23887400.0,-0.0073143171770553295,-1.1944432670707412,1.0454557276991234,33.10183141126397,49.605500163078744,0.8440359072819987,0.6572334963709068,2.0991976015999256,-0.21853416568106354,18.631076340740517,0.7900009155273438,-0.46626230886181474,-0.6814994812011719,-1.5119783260786548,0.14897936367631104,-1.0967389036399098,-0.26626005876243397,-0.19395860602356407,7.262625789045218,-45.287683227926834,0.41523942243874107,10,0.7649993896484375,1.529998779296875,3.34999942779541,1.1949996948242188,-5.0800018310546875,4,-0.09767621299516649,-1.1470685583174853,53.31999969482422,-2.277738336176621,53.77000045776367,6.043504221053854,53.93999862670898,-0.09767621299516649
8484,2023-10-23,52.20000076293945,52.849998474121094,52.15999984741211,52.81999969482422,17760000.0,-0.013791791763223316,1.0294181995657954,1.3478264475146369,33.17862102476553,48.96183796852019,1.4576872885868397,1.35594178086356,2.836270760670388,0.5570548017621562,18.718905792610048,0.7700004577636719,-0.28948449695309364,-1.347499084472659,-2.390689445685382,-0.3043087232599362,-1.8690942650790205,-0.8259039038662976,2.3899993896484375,1.970489634540514,-47.599973023422166,0.5215951806063603,10,1.1749992370605469,2.019998550415039,3.904998779296875,1.9249992370605469,-4.150001525878906,0,-0.07528736106774103,-1.1944432670707412,52.93000030517578,-1.1470685583174853,53.31999969482422,-2.277738336176621,53.77000045776367,-0.07528736106774103
8485,2023-10-24,53.0099983215332,53.04999923706055,52.06000137329102,52.2599983215332,14824200.0,0.015517194382280941,1.3855317584336624,-1.2096795033501713,45.52842187531499,48.13819902736617,0.5731416191832466,0.6003521528380418,2.0400034861481515,-0.20329815893519765,18.22001484410834,0.9899978637695241,-0.13395493461997177,-0.5525014877319308,-1.5527298302396702,0.44772685477580865,-1.0526156589858005,-0.05238731647806105,1.5314018249511747,44.60085320381252,-8.411936924767815,0.5001141712538715,10,0.31500244140625,1.1250019073486328,3.0075016021728516,1.1150016784667969,-4.629997253417976,1,-0.09828332860663946,1.0294181995657954,52.20000076293945,-1.1944432670707412,52.93000030517578,-1.1470685583174853,53.31999969482422,-0.09828332860663946
8486,2023-10-25,52.4000015258789,53.36999893188477,52.33000183105469,53.11000061035156,14384700.0,-0.011507202697014884,-1.4470563947904773,-0.9466654459635512,43.49514606255521,47.127372972405645,1.101439904281449,1.2093458003170454,2.6740116203350865,0.4488293526187732,17.627620014847583,1.0399971008300852,-0.07235358208011888,-1.1224983215332074,-2.240783311366819,-0.0042133316995958126,-1.6816408164500132,-0.5633558266164016,2.0421426696777445,18.18183672678319,-36.555982835755295,0.5591424949168073,10,0.924999237060554,1.654998779296882,3.502497673034675,1.7249984741211009,-3.930000305175767,2,-0.08244273986691941,1.3855317584336624,53.0099983215332,1.0294181995657954,52.20000076293945,-1.1944432670707412,52.93000030517578,-0.08244273986691941
8487,2023-10-26,51.36999893188477,52.13000106811523,51.31000137329102,51.86999893188477,17594500.0,-0.019656537480928105,-1.6451811380192494,0.7042262601949189,32.06891199343349,44.83612144130456,1.9474550804741995,2.1519978225855922,3.729124664066859,1.5123672306954745,18.39632521529072,1.0900001525878764,-0.054529642971608894,-2.027000808715812,-3.487398288507336,-0.5666033289242876,-2.757199548611574,-1.2968020688200497,2.976859550781249,2.6314732770274873,-50.794961771234135,0.7301987398957626,10,1.5800018310546804,1.5800018310546804,4.5225000381469656,2.7550010681152273,-3.319999694824226,3,-0.05859447895890335,-1.4470563947904773,52.4000015258789,1.3855317584336624,53.0099983215332,1.0294181995657954,52.20000076293945,-0.05859447895890335
8488,2023-10-27,51.56000137329102,52.1500015258789,51.4000015258789,51.63999938964844,13333900.0,0.00369870440640252,-2.7500214577947686,0.15999603271482954,28.623189657734173,40.85302358699239,1.5768158177706368,1.885391378072761,3.5098971053426524,1.363732208069976,19.20883285305442,0.7800025939941264,-0.1455294298711607,-1.7269985198974567,-3.389679265800673,-0.06431777399424021,-2.558338892849065,-0.8956581469458484,2.604645682812496,12.135936712986283,-34.288458962288956,0.8313403729516081,10,1.1899986267089773,1.3899993896484304,3.6549978256225515,2.5649986267089773,-3.6300010681152415,4,-0.07040343233962065,-1.6451811380192494,51.36999893188477,-1.4470563947904773,52.4000015258789,1.3855317584336624,53.0099983215332,-0.07040343233962065
8489,2023-10-30,51.56999969482422,51.63999938964844,51.09000015258789,51.349998474121094,13322400.0,0.00019391623869080554,2.0555461365659307,-2.7500834485720818,29.014574531846065,37.65398873976544,1.2972048034102244,1.7426394493816133,3.4601934894389217,1.3960584711556407,20.40590469198379,0.5499992370605469,-0.25955481746690623,-1.5760002136230469,-3.321084821817017,0.16908439457092328,-2.4485425177200355,-0.7034579095260582,2.423368620310548,21.05262277308556,-19.59351631216046,0.8725423040969859,10,1.0699996948242188,1.2700004577636719,3.617499351501465,2.5550003051757812,-3.8699989318847656,0,-0.07213498628499082,-2.7500214577947686,51.56000137329102,-1.6451811380192494,51.36999893188477,-1.4470563947904773,52.4000015258789,-0.07213498628499082
8490,2023-10-31,52.13000106811523,52.16999816894531,51.68000030517578,51.75,13509300.0,0.010859053259742568,1.1304474022473774,1.7272679983353818,36.87821354212323,36.34048412605397,0.5067443707488692,1.1203665212095828,2.8532803548514423,0.8836644412007431,20.928739258135977,0.5999984741210938,-0.36695265409419164,-0.9399988174438576,-2.7246106620131556,0.8446130271254404,-1.8323047397285066,-0.047692895159208604,1.631097794015787,45.61409966403831,8.283292255429267,0.8923059222846508,10,0.37999916076660867,0.7099990844726634,2.9749975204467844,1.9949989318847727,-3.870002746582024,1,-0.07826590729824812,2.0555461365659307,51.56999969482422,-2.7500214577947686,51.56000137329102,-1.6451811380192494,51.36999893188477,-0.07826590729824812
8491,2023-11-01,52.18999862670898,52.27999877929688,51.79999923706055,52.040000915527344,14300700.0,0.001150921875396671,1.9091056215103157,0.39472970938110596,35.438580288431496,35.258610043052016,0.22244664616524545,1.0130735846876604,2.7454562197603067,0.8724257782553266,21.297844872466147,0.47999954223633523,-0.5894084602237442,-0.8170011520385785,-2.633800454429206,0.9997981503520492,-1.7254008032338959,0.09139849915673892,1.357412338658584,92.43695323944992,57.39781078538071,0.9083996511953152,11,0.15000152587891336,0.6500015258789134,2.765002250671394,1.9350013732910227,-3.80999755859375,2,-0.07300244604037853,1.1304474022473774,52.13000106811523,2.0555461365659307,51.56999969482422,-2.7500214577947686,51.56000137329102,-0.07300244604037853
8492,2023-11-02,52.75,52.79999923706055,52.18000030517578,52.31999969482422,17459700.0,0.010730051504627358,1.3396239995393562,2.8667124437324927,41.74756442552045,36.21924704463607,-0.47708242077000307,0.45099203295572465,2.1263857207254233,0.3518416341383883,20.845788345709575,0.6199989318847656,-0.755369381685675,-0.24099979400634908,-2.061096292671934,1.5790967046592357,-1.151048043339138,0.6690484553264398,0.6008181003451867,97.07606644269251,61.72607781817544,0.9100482493327914,11,-0.5200004577636719,0.09000015258789062,2.159998893737793,1.414999008178711,-3.3600006103515625,3,-0.08113741761700222,1.9091056215103157,52.18999862670898,1.1304474022473774,52.13000106811523,2.0555461365659307,51.56999969482422,-0.08113741761700222
8493,2023-11-03,53.0099983215332,53.45000076293945,52.63000106811523,53.2599983215332,17644900.0,0.004928878133330761,1.6031534586320706,-0.5813949362147585,40.49584796685937,37.03227226042428,-0.8096868859362232,0.16478846128046598,1.832977591992929,0.12806310811254917,20.481706350036667,0.8199996948242259,-0.8633520466693341,0.04099864959717081,-1.766329558927012,1.8483268581213537,-0.8626654546649206,0.9446627538592622,-1.9199981689453125,81.35583357579284,47.74010898732128,0.9036641042620924,11,-0.7399978637695312,-0.1699981689453125,1.8725004196166992,1.510000228881836,-3.6799964904785156,4,-0.09356723715378523,1.3396239995393562,52.75,1.9091056215103157,52.18999862670898,1.1304474022473774,52.13000106811523,-0.09356723715378523
8494,2023-11-06,53.290000915527344,53.29999923706055,52.88000106811523,52.97000122070313,15429600.0,0.005282071361251139,1.4706040750381892,-1.2799987792968466,44.68086700434979,36.938099496983696,-1.026791015184763,-0.17373964806954234,1.50730059336464,-0.11627851979139336,20.388641070520997,0.4199981689453196,-0.9197197283742042,0.3525011062622099,-1.4063481756570155,2.1113503881814353,-0.5269235346974028,1.2319257472218226,-2.1528007507324247,90.960462936023,57.47516873128467,0.8794246409596134,11,-1.0200004577636719,-0.4500007629394531,1.574997901916504,1.654998779296875,-3.6000022888183665,0,-0.10058173237504664,1.6031534586320706,53.0099983215332,1.3396239995393562,52.75,1.9091056215103157,52.18999862670898,-0.10058173237504664
8495,2023-11-07,53.13000106811523,53.43999862670898,52.97000122070313,53.34000015258789,15153100.0,-0.003002436567147715,1.292692457991413,-0.656247764823726,44.754102051307,37.077983495733896,-0.9476323079693714,-0.07591321392644801,1.6027061561066418,0.06332578582281911,20.41062378695952,0.46999740600584516,-0.8915229332612,0.2295011520385657,-1.4771106690524007,1.9361129731295321,-0.6238047585069211,1.0828070625840525,-1.9465448913574193,80.60609703656053,46.23760852254786,0.8533059105454833,11,-0.8600006103515554,-0.29000091552733664,1.694997787475593,1.8349990844726634,-3.69000244140625,1,-0.10220214936969885,1.4706040750381892,53.290000915527344,1.6031534586320706,53.0099983215332,1.3396239995393562,52.75,-0.10220214936969885
8496,2023-11-08,53.0,53.5,52.77000045776367,53.38999938964844,13633800.0,-0.0024468485884003854,1.3934387272681792,1.8571480472297284,47.231835965343,38.762752825946066,-0.808604421764187,0.002220964263401015,1.653664850288834,0.2101389995271603,20.20531471103186,0.7299995422363281,-0.8101109540875697,0.1325000762939439,-1.5374049757524801,1.802405128340368,-0.7024524497292646,0.9674526023171524,-1.771212931518562,62.12120336387018,23.7194929673134,0.8349525260232113,11,-0.7049999237060547,-0.15999984741210938,1.4124994277954102,1.9650001525878906,-3.1300010681152273,2,-0.08943399393333584,1.292692457991413,53.13000106811523,1.4706040750381892,53.290000915527344,1.6031534586320706,53.0099983215332,-0.08943399393333584
8497,2023-11-09,52.0,52.56999969482422,51.75,52.11999893188477,21039400.0,-0.018867924528301883,-1.645164862886008,0.3076900504714764,42.723001611844055,40.32939859862494,0.3242584601311762,0.9028046704254677,2.5533132261885214,1.2296097987677683,20.486200424187658,1.25,-0.8772813957418464,-0.7749999999999986,-2.4205296182712814,0.8705296182712843,-1.59776480913564,0.04776480913564285,-0.6803644142578165,14.285714285714285,-26.89596270049995,0.8227648091356417,11,0.2950000762939453,0.8400001525878906,2.41249942779541,2.9650001525878906,-1.7599983215332031,3,-0.06961536407470714,1.3934387272681792,53.0,1.292692457991413,53.13000106811523,1.4706040750381892,53.290000915527344,-0.06961536407470714
8498,2023-11-10,52.59000015258789,52.63000106811523,51.93000030517578,52.25,17369000.0,0.01134615678053641,2.3333212232405582,-2.833359824522196,53.119995117187514,43.007778663662876,-0.11652532635210378,0.23175117766678,1.850339885790703,0.6738859552122847,20.677833158891634,0.700000762939446,-0.8745726189845016,-0.1259998321533189,-1.7045718509808623,1.4525721866742245,-0.9152858415670906,0.6632861772604528,-1.1831499902753961,48.000008719308035,1.7816124731059517,0.7892860094137715,11,0.0,0.25,1.8224992752075195,2.375,-2.4099998474121094,4,-0.060848084306042494,-1.645164862886008,52.0,1.3934387272681792,53.0,1.292692457991413,53.13000106811523,-0.060848084306042494
8499,2023-11-13,52.22999954223633,52.63999938964844,52.09000015258789,52.47999954223633,14931600.0,-0.006845419458205604,-1.0754735993550988,-0.735293787656094,43.27587613026788,43.71863006234562,0.3877140279253908,0.46351188057985127,2.075058171936078,1.0621063310042445,21.57398395832028,0.5499992370605469,-0.7097870383344329,-0.3895004272460909,-1.825964760347368,1.0469639058551863,-1.107732593796726,0.32873173930454413,-0.739423386416334,27.42854527064732,-18.209817771640672,0.718232166550638,11,0.3950004577636719,0.6100006103515625,2.182499885559082,2.7350006103515625,-2.4300003051757812,0,-0.05552360207923279,2.3333212232405582,52.59000015258789,-1.645164862886008,52.0,1.3934387272681792,53.0,-0.05552360207923279
8500,2023-11-14,53.16999816894531,53.36999893188477,52.47000122070313,52.47000122070313,18331000.0,0.017997293412741477,-1.5714332425068642,-2.7999877929687216,56.280554891769796,46.034405018272096,-0.4349908764484667,-0.5661582436519694,1.0266089119899178,0.1686940097245042,21.24879207314887,1.1399993896484446,-0.5048391454561028,0.5889982223510728,-0.7353469373744019,1.9133433820765475,-0.07317435751166101,1.2511708022138066,-1.5990450593581187,81.14275251116071,30.708142611391906,0.6621725798627368,11,-0.5449981689453125,-0.3299980163574219,1.2425012588500977,1.7950019836425781,-3.4699974060058594,1,-0.06545043562308939,-1.0754735993550988,52.22999954223633,2.3333212232405582,52.59000015258789,-1.645164862886008,52.0,-0.06545043562308939
8501,2023-11-15,53.27999877929688,53.43000030517578,53.040000915527344,53.27000045776367,32188200.0,0.002068847360160664,1.5161139481941794,0.0142833787466043,68.33012269260367,48.988022603503566,-0.41808062115620714,-0.753376791253551,0.8104236108988729,0.10830840806067243,21.18115528499202,0.3899993896484375,-0.2849348676494543,0.7234989166259851,-0.5241388559778954,1.9711366892298656,0.09968003032404482,1.3473178029279254,-1.6318837940931772,91.07133936721492,33.16107885299343,0.6238188863019395,11,-0.6549987792968821,-0.4399986267089915,1.0525016784667898,1.6850013732910085,-3.1899986267089915,2,-0.07207207658720938,-1.5714332425068642,53.16999816894531,-1.0754735993550988,52.22999954223633,2.3333212232405582,52.59000015258789,-0.07207207658720938
8502,2023-11-16,48.040000915527344,48.06000137329102,46.20000076293945,47.40999984741211,79057800.0,-0.09834831050720017,4.5522241896638125,63.01068294539589,32.84599886153946,48.138039369579126,4.563437000669261,4.2907647321144395,5.893086249012313,5.357575978902894,22.108861094217307,7.079998016357429,-0.2755609006908557,-4.2524990081787095,-6.5837855942605685,-1.9212124220968505,-5.418142301219639,-3.08685571513778,5.459999084472656,25.44951962775306,-36.67078039408008,1.1656432930409288,11,1.8099994659423828,2.354999542236328,6.204999923706055,6.924999237060547,2.2399978637695384,3,0.038093213602873544,1.5161139481941794,53.27999877929688,-1.5714332425068642,53.16999816894531,-1.0754735993550988,52.22999954223633,0.038093213602873544
8503,2023-11-17,47.7599983215332,48.36000061035156,47.72999954223633,48.04999923706055,32593700.0,-0.005828530155244871,-2.600021798365123,-0.4603181331024335,31.908829844619078,46.71892412960904,4.4928855665352785,4.388589734042299,6.013124690298106,5.64515454175546,22.61358019415738,0.6300010681152344,-0.27748287493710677,-4.274001502990721,-7.33879236757879,-1.2092106384026522,-5.806396935284752,-2.7416060706966903,5.670001983642578,21.57673108387533,-43.84894969329716,1.5323954322940332,11,2.0900020599365234,2.6350021362304688,6.390002250671387,7.4550018310546875,2.680000305175774,4,0.051926370269897104,4.5522241896638125,48.040000915527344,1.5161139481941794,53.27999877929688,-1.5714332425068642,53.16999816894531,0.051926370269897104
8504,2023-11-20,48.27000045776367,48.36999893188477,47.54999923706055,47.56000137329102,27421000.0,0.010678437063523338,-1.2465641754543844,-2.448264975927996,31.58397245265307,45.25557639642527,3.571491396073732,3.7619424500875738,5.340306045902096,5.140342091655732,22.6274459779035,0.8199996948242259,-0.3614008552691388,-3.5674993515014677,-7.0613848152006256,-0.07361388780230982,-5.314442083351047,-1.8205566196518888,5.0153998565673845,28.63070298596371,-37.677525396071545,1.7469427318495798,11,1.5799999237060547,2.125,5.829999923706055,6.944999694824219,2.2099990844726562,0,0.03956908699603923,-2.600021798365123,47.7599983215332,4.5522241896638125,48.040000915527344,1.5161139481941794,53.27999877929688,0.03956908699603923
8505,2023-11-21,47.79999923706055,48.349998474121094,47.65999984741211,48.27000045776367,21510500.0,-0.00973692181988639,1.1904813805631245,-0.66197440388563,29.84390927401705,43.323584541833505,3.582678959538093,4.028135269413184,5.653179468587815,5.604390020796856,22.948199349242653,0.6899986267089844,-0.487272596160814,-3.77700061798096,-7.658232729597351,0.1042314936354316,-5.717616673789159,-1.8363845621727606,5.343693086242681,22.129994127581845,-39.18469960074318,1.9406160558081962,11,2.0150012969970703,2.395000457763672,6.367501258850098,7.415000915527344,2.720001220703125,1,0.04184100485192799,-1.2465641754543844,48.27000045776367,-2.600021798365123,47.7599983215332,4.5522241896638125,48.040000915527344,0.04184100485192799
8506,2023-11-22,48.08000183105469,48.349998474121094,47.95000076293945,48.08000183105469,17308400.0,0.005857794946930728,-2.0768801901464244,-0.0,27.992485663436852,41.68686054756604,2.8288664893718547,3.5920617955845557,5.2196092873655715,5.318724557448661,23.764990503659984,0.5499992370605469,-0.6833733175569208,-3.2809980392456026,-7.440258257033662,0.8782621785424567,-5.360628148139632,-1.201367930351573,4.9248166610412625,86.63606702622096,28.612082485126635,2.079630108894028,11,1.7349987030029297,2.1149978637695312,6.059998512268066,7.194997787475586,2.4299964904785156,2,0.033693820095456184,1.1904813805631245,47.79999923706055,-1.2465641754543844,48.27000045776367,-2.600021798365123,47.7599983215332,0.033693820095456184
8507,2023-11-24,48.36000061035156,48.4000015258789,48.04999923706055,48.09000015258789,8209500.0,0.0058236016770703,1.0000000000000406,100.0,28.127968454668505,38.90996869617504,2.2107146697354096,3.2411761094465135,4.783228882321453,5.039583435503211,23.765413952685527,0.35000228881835227,-0.8895481197579755,-2.850499343872073,-7.220860704021767,1.5198620162776209,-5.035680023946917,-0.6653186637972297,4.508721527161256,95.294022609875,38.55985716094728,2.1851806800748457,11,1.4549999237060547,1.7049999237060547,5.737499237060547,6.914999008178711,2.1499977111816406,4,0.035773356501282105,-2.0768801901464244,48.08000183105469,1.1904813805631245,47.79999923706055,-1.2465641754543844,48.27000045776367,0.035773356501282105
8508,2023-11-27,47.93000030517578,48.36999893188477,47.90999984741211,48.33000183105469,17651600.0,-0.008891652186698629,-1.090893327784746,-1.4814846211446897,25.13915851650124,36.89477785020097,2.134661269010266,3.568226935241995,5.059265120291215,5.474336497282891,23.81504816302023,0.45999908447266336,-1.1465866151251447,-3.0989995956420913,-7.703481595301071,1.5054824040168882,-5.4012405954715845,-0.796758595812598,4.80534740484557,44.70588763278514,-7.3808485217514175,2.302240999829491,11,1.885000228881836,1.9650001525878906,6.2599992752075195,7.344999313354492,2.1500015258789062,0,0.04902980302854987,1.0000000000000406,48.36000061035156,-2.0768801901464244,48.08000183105469,1.1904813805631245,47.79999923706055,0.04902980302854987
8509,2023-11-28,47.849998474121094,48.18999862670898,47.81000137329102,47.95000076293945,16360900.0,-0.0016691389640164367,-3.222274027763236,0.2500047683533922,25.327110033965084,33.455506199333776,1.7075933228100482,3.5365678078953167,4.9789422056965975,5.5605901699123805,23.645425785704216,0.37999725341795454,-1.32122452937692,-2.9930013656616197,-7.801489642040458,1.815486910717219,-5.397245503851039,-0.5887572274722004,4.754642296958622,25.675431858836145,-21.86179561890837,2.4042441381894197,11,1.9650020599365234,2.000001907348633,6.227500915527344,7.510000228881836,2.240001678466797,1,0.05412748662862854,-1.090893327784746,47.93000030517578,1.0000000000000406,48.36000061035156,-2.0768801901464244,48.08000183105469,0.05412748662862854
8510,2023-11-29,48.04999923706055,48.43999862670898,48.02999877929688,48.11000061035156,16700500.0,0.004179744395344631,-7.199809269503074,0.6,27.01951232125043,28.865438380294524,0.7877878571185306,3.178178061501029,4.626339427952587,5.361521184618013,24.146535801512435,0.5900001525878835,-1.6468665050915163,-2.5890005111694308,-7.512404705794637,2.3344036834557755,-5.050702608482034,-0.1272984138568276,4.4265487338563645,38.09506509234003,-7.283547277344432,2.461702097312602,11,-0.7299995422363281,1.8000011444091797,5.747500419616699,7.125,2.4099998474121094,2,0.05057232765368158,-3.222274027763236,47.849998474121094,-1.090893327784746,47.93000030517578,1.0000000000000406,48.36000061035156,0.05057232765368158
8511,2023-11-30,48.38000106811523,48.5,47.93999862670898,48.18999862670898,37165000.0,0.006867884210082442,1.6046557016376042,-3.1666348782503655,32.07923080670946,28.78024192975786,-0.34684882170440545,2.6858083959549006,4.155384807326897,5.022883229686407,24.847677605545567,0.5600013732910227,-1.8987929267016028,-2.0684988021850685,-7.033878748388254,2.896881144018117,-4.551188775286661,0.41419117091652424,3.971015958642134,82.60881583821109,31.92168960001888,2.4826899731015923,11,-0.35500144958495383,1.4699993133544993,5.349999427795417,6.744998931884773,1.529998779296882,3,0.04423314060360384,-7.199809269503074,48.04999923706055,-3.222274027763236,47.849998474121094,-1.090893327784746,47.93000030517578,0.04423314060360384
8512,2023-12-01,48.47000122070313,48.77999877929688,48.02000045776367,48.27999877929688,18740800.0,0.0018602759528920654,-1.1408431029109711,1.0,28.541694399354768,28.40611576917294,-0.4128550565758289,2.3807849939908365,3.992205438279967,4.946717245464825,26.17806274824963,0.7599983215332102,-2.35476543205381,-1.7644987106323171,-6.680913217806065,3.151915796541431,-4.222705964219195,0.6937085429545604,3.757995480777872,68.04140334042528,16.311528535406623,2.4582072535868744,12,-0.30500221252442117,1.3799991607665945,5.219999313354485,6.654998779296868,1.7700004577636648,4,0.042087828542465955,1.6046557016376042,48.38000106811523,-7.199809269503074,48.04999923706055,-3.222274027763236,47.849998474121094,0.042087828542465955
8513,2023-12-04,48.04999923706055,48.18000030517578,47.77999877929688,48.06000137329102,17812900.0,-0.008665194410252819,2.200012207031193,-0.0526421458400631,28.364412944050443,28.04838693488376,0.05879225552931899,2.5403908316693915,4.325224241705513,5.36563755243867,28.432155615582822,0.69000244140625,-2.953113744202149,-1.9365007400512724,-6.762994456013395,2.8899929759108502,-4.349747598032337,0.4767461179297925,4.057437545649627,27.000045776366477,-26.655238150892814,2.4132468579810626,12,0.1700000762939453,1.8000011444091797,4.900001525878906,6.700000762939453,2.3899993896484304,0,0.051196651894539036,-1.1408431029109711,48.47000122070313,1.6046557016376042,48.38000106811523,-7.199809269503074,48.04999923706055,0.051196651894539036
8514,2023-12-05,47.93000030517578,47.959999084472656,47.59000015258789,47.75,20985000.0,-0.002497376353592373,2.0833518771656547,-17.996186117454798,20.36204191328403,26.994846117024533,0.14023773772776593,2.359200264685633,4.3579536083715595,5.5022082228095,30.843021258852453,0.45999908447265625,-2.853207231339873,-1.7884996414184542,-6.434517510223529,2.8575182273866204,-4.1115085758209915,0.5345092929840831,4.059287757138975,28.57147436616631,-20.71427380454028,2.323008934402536,12,0.25499916076660156,1.9200000762939453,4.920000076293945,6.819999694824219,2.4099998474121094,1,0.04485711479636145,2.200012207031193,48.04999923706055,-1.1408431029109711,48.47000122070313,1.6046557016376042,48.38000106811523,0.04485711479636145
8515,2023-12-06,47.70000076293945,48.209999084472656,47.6500015258789,48.06999969482422,19535500.0,-0.0047986551381575815,-1.3829814864414753,-2.0555461365659307,18.861654801808427,25.98030935462138,0.3962284297566896,2.278352092063642,4.521034875231763,5.740744428152837,33.43372648379652,0.5599975585937571,-2.714591270217909,-1.7469991683959947,-6.183517328146515,2.689518991354525,-3.9652582482712546,0.47125991147926527,4.173501553387794,9.243759436578125,-33.32064175150726,2.2182590798752595,12,0.4849987030029297,2.1499996185302734,5.039999008178711,6.939998626708984,2.8899993896484375,2,0.05010480820590146,2.0833518771656547,47.93000030517578,2.200012207031193,48.04999923706055,-1.1408431029109711,48.47000122070313,0.05010480820590146
8516,2023-12-07,48.2599983215332,48.36000061035156,47.79999923706055,47.90999984741211,20478500.0,0.011739990558424562,1.0363573311138854,-0.9459445526996794,52.57005701532737,28.69609697247236,-0.15148143499430944,1.4177254703418996,3.883449916495259,5.185760678216809,35.85849358827322,0.6599998474121094,-2.592217351352609,-0.9500015258789034,-5.083423100814535,3.1834200490567284,-3.0167123133467157,1.116709261588909,3.5000339637262883,56.302432112735325,11.09504013043933,2.066710787467816,12,-0.07499885559082031,1.5900020599365234,4.41500186920166,6.380001068115234,2.0400009155273438,3,0.045586424356708566,-1.3829814864414753,47.70000076293945,2.0833518771656547,47.93000030517578,2.200012207031193,48.04999923706055,0.045586424356708566
8517,2023-12-08,48.38000106811523,48.59000015258789,48.209999084472656,48.27999877929688,16038900.0,0.0024865882875193535,-2.166653421282683,0.28572207084464607,57.52428622749602,32.294444495916224,-0.29988485800107156,1.0673391846885707,3.6637327318690325,5.052519566533299,37.25431535740712,0.3800010681152344,-2.3916075005083854,-0.6489988327026452,-4.580093594123433,3.2820959287181424,-2.6145462134130426,1.3165485480077521,3.2688305866978666,79.00009155273366,29.53111578163098,1.9655473807103945,12,-0.19500160217284446,1.4699993133544993,4.209999084472663,6.25999832153321,2.3699989318847727,4,0.03162461235051994,1.0363573311138854,48.2599983215332,-1.3829814864414753,47.70000076293945,2.0833518771656547,47.93000030517578,0.03162461235051994
8518,2023-12-11,49.38999938964844,49.43999862670898,48.849998474121094,48.93999862670898,25618900.0,0.02087636005032767,1.1454580764189255,4.4999046347518075,62.121183347136096,36.382674864046336,-1.2080413462696242,-0.20520831931141004,2.5675689844024348,4.035979623220129,38.417399470332,1.05999755859375,-2.1586224375396696,0.5209995269775405,-3.043201164525364,4.085200218480445,-1.2611008187739117,2.3030998727289926,2.149855647327186,97.29733630811269,43.325605303863824,1.7821003457514515,12,-0.875,0.46000099182128906,3.145000457763672,5.25,1.8800010681152344,0,0.017210008085088324,-2.166653421282683,48.38000106811523,1.0363573311138854,48.2599983215332,-1.3829814864414753,47.70000076293945,0.017210008085088324
8519,2023-12-12,49.33000183105469,49.59000015258789,49.11000061035156,49.58000183105469,18712200.0,-0.0012147713977563868,2.5555963717539347,-0.5555546136565843,68.17103967191808,40.9550667918983,-1.023678179722971,-0.3938013415396,2.518617471038624,4.084868772543956,39.59349996796934,0.4799995422363281,-1.9377773056309664,0.6060018539428711,-2.6004868252592246,3.8124905331449668,-0.9972424856581767,2.209246193543919,2.1030561204402147,86.59801517621362,27.417143301876507,1.6032443396010476,12,-0.7400016784667969,0.5199985504150391,3.2249984741210938,5.30999755859375,2.2399978637695312,1,0.022501454580435842,1.1454580764189255,49.38999938964844,-2.166653421282683,48.38000106811523,1.0363573311138854,48.2599983215332,0.022501454580435842
8520,2023-12-13,49.68999862670898,49.70000076293945,48.81000137329102,49.2400016784668,18689200.0,0.0072977251630195195,2.7872216089863993,-1.7999877929687216,68.7645440989082,45.03121271325371,-1.2589707275894853,-1.083426368247494,2.075464496539915,3.708079932581903,41.89381746225169,0.8899993896484304,-1.6177024362465318,1.1399986267089801,-1.3477900538298613,3.6277873072478215,-0.10389571356044058,2.383892966978401,1.6383981810148143,99.47357220011448,41.95768616265562,1.2438943402694207,12,-1.0449981689453054,0.1600017547607493,2.865001678466804,4.95000076293946,2.069999694824226,2,0.013081133907086206,2.5555963717539347,49.33000183105469,1.1454580764189255,49.38999938964844,-2.166653421282683,48.38000106811523,0.013081133907086206
8521,2023-12-14,49.43999862670898,50.0099983215332,49.16999816894531,50.0,28418700.0,-0.005031193538122203,1.8965621567582855,-1.2444559357092349,62.67603805027691,48.823917563356176,-0.9418424420466991,-1.1972432462165372,2.244136404399569,3.9318398055553416,44.25723905289717,0.8400001525878906,-1.2835884436007703,1.081998634338369,-0.1388827134145032,2.302879982091241,0.4715579604619293,1.6924393082148086,1.785830260119127,68.33333686546153,14.95187094617134,0.6104406738764362,12,-0.6399993896484304,0.4100017547607493,3.115001678466804,5.20000076293946,1.8700027465820455,3,0.023260549308705913,2.7872216089863993,49.68999862670898,2.5555963717539347,49.33000183105469,1.1454580764189255,49.38999938964844,0.023260549308705913
8522,2023-12-15,49.86999893188477,49.93000030517578,49.43000030517578,49.4900016784668,58859300.0,0.008697417417473208,1.0,-0.6785648599124025,72.76994590470592,53.75786567009567,-1.2877940199689917,-1.5632645921284407,1.7483782835684494,3.483900881857643,42.74840694834259,0.5,-0.9549857173748109,1.420499038696299,0.0365541619908214,2.8044439154017766,0.7285266003435567,2.1124714770490414,1.2553133924655597,88.33335452615034,32.45599239291199,0.6919724383527394,12,-1.0699996948242259,-0.05499839782715554,2.6975011825561452,4.770000457763665,2.4600028991699148,4,0.008622424591648636,1.8965621567582855,49.43999862670898,2.7872216089863993,49.68999862670898,2.5555963717539347,49.33000183105469,0.008622424591648636
8523,2023-12-18,50.2400016784668,50.29999923706055,49.4000015258789,49.91999816894531,20453100.0,0.0074193453881439275,3.0909114553982793,0.8421205854598593,76.26377588021002,59.96916944419855,-1.4689517033940973,-1.8318661140444306,1.303310957412151,3.101441740486692,41.28356042146502,0.8999977111816477,-0.7070177819011221,1.666501617431642,0.10913172616207589,3.223871508701208,0.8878166717968625,2.4451865630664216,0.7868044146553146,95.97331244207538,34.77710125017196,0.7786849456347821,12,-1.2650012969970703,-0.4250011444091797,2.327498435974121,4.399997711181641,1.8999977111816406,0,0.010151240137235007,1.0,49.86999893188477,1.8965621567582855,49.43999862670898,2.7872216089863993,49.68999862670898,0.010151240137235007
8524,2023-12-19,50.18000030517578,50.459999084472656,49.84000015258789,50.36999893188477,17035800.0,-0.0011942948106375972,2.351355252440898,-0.5937391967766383,74.14967280968459,66.1122825561848,-1.1803500584573001,-1.709059940997065,1.2708511216167224,3.163041457051058,39.61004284992883,0.6199989318847656,-0.4202788815009839,1.511000251770021,-0.19514842448048597,3.217148928020528,0.6579259136447675,2.3640745898952744,0.7502696813426795,83.03035347265082,18.130767341703788,0.8530743381252526,12,-1.0500011444091797,-0.36499977111816406,2.5349998474121094,4.459999084472656,2.1100006103515625,1,0.021721804423254776,3.0909114553982793,50.2400016784668,1.0,49.86999893188477,1.8965621567582855,49.43999862670898,0.021721804423254776
8525,2023-12-20,49.79999923706055,50.33000183105469,49.790000915527344,50.11999893188477,17812200.0,-0.0075727593823079475,-2.1765101875953685,1.684221093420578,65.91926525152203,67.59552791576198,-0.526505310154981,-1.2348529342077867,1.5536808566576141,3.5432457527173398,37.86458526270389,0.5400009155273438,-0.0886302425726413,1.0309991836547852,-0.6950231639231816,2.757021531232752,0.16798800986580176,1.8940103574437686,1.035665364986336,48.83725744161151,-13.251248160021113,0.8630111737889831,12,-0.4650001525878906,0.015001296997070312,2.9325008392333984,4.840000152587891,2.44000244140625,2,0.03554217841124907,2.351355252440898,50.18000030517578,3.0909114553982793,50.2400016784668,1.0,49.86999893188477,0.03554217841124907
8526,2023-12-21,49.70000076293945,49.97999954223633,49.38000106811523,49.93000030517578,18772300.0,-0.0020080015191380474,2.636376247008956,0.7187492549412138,63.758392125504365,68.28820634887401,-0.22435466100572654,-1.0616992493099673,1.5601124782257614,3.632968416193904,36.17425654524533,0.5999984741211009,0.3388639064358472,0.8500007629394517,-0.8918555595777278,2.591857085456631,-0.020927398319138035,1.7209289241980414,1.0429505623252808,29.629655793582575,-30.396112392538175,0.8709281612585891,12,-0.06500053405761719,0.11499977111816406,3.032499313354492,4.939998626708984,0.4799995422363281,3,0.041448642393781654,-2.1765101875953685,49.79999923706055,2.351355252440898,50.18000030517578,3.0909114553982793,50.2400016784668,0.041448642393781654
8527,2023-12-22,50.09000015258789,50.38999938964844,49.84000015258789,49.84000015258789,12900700.0,0.007847070093794706,-3.399993896484375,-1.0869586850878212,72.97301012614291,69.49396487987478,-0.38697663717587005,-1.3865343844072413,1.073023756460664,3.236134061491427,34.25971459397945,0.6899986267089844,0.8436133569000859,1.1535001754760756,-0.6563941183344397,2.963394469286591,0.24855302857081796,2.0584473223813333,0.5620921614303356,65.74077671617563,1.4739651775481661,0.904947146905258,12,-0.4549999237060547,-1.760000228881836,2.6424999237060547,4.364999771118164,0.09000015258789062,4,0.024356183209955473,2.636376247008956,49.70000076293945,-2.1765101875953685,49.79999923706055,2.351355252440898,50.18000030517578,0.024356183209955473
8528,2023-12-26,50.27999877929688,50.4000015258789,50.04999923706055,50.11000061035156,9721200.0,0.003793144861852671,-1.4138012680539354,0.6799926757812784,76.0532298937297,70.36976379340939,-0.4888613513625373,-1.4666457710151093,0.7887207963102654,3.0312346426596335,32.18129967106354,0.35000228881835227,0.9764412869062227,1.225998878479011,-0.6136509872688549,3.065648744226877,0.3061739456050745,2.1458238113529475,0.28305170369976906,83.333274464441,13.950146007161862,0.9198249328739343,12,-0.6449985504150462,-1.2749996185302805,-0.1574983596801829,1.555002212524407,-0.09999847412110086,1,0.04077174028496411,-3.399993896484375,50.09000015258789,2.636376247008956,49.70000076293945,-2.1765101875953685,49.79999923706055,0.04077174028496411
8529,2023-12-27,50.43999862670898,50.56000137329102,50.27999877929688,50.29999923706055,10414300.0,0.0031821768356521396,-2.1111346585854194,0.8235346916793063,80.85586785323362,71.71324421055667,-0.5306537814793018,-1.4995427947597406,0.5217587070436878,2.8654160432921856,29.874112282061166,0.2800025939941406,1.0949577999896576,1.2564987182617102,-0.590914735519604,3.1039121720430245,0.3327919913710531,2.1802054451523674,-4.239997863769524,89.83027834351554,12.309520143773511,0.9237067268906558,12,-0.5749988555908132,-1.384998321533196,-0.31749820709227805,1.2050018310546946,-0.9300003051757741,2,0.03370342603537013,-1.4138012680539354,50.27999877929688,-3.399993896484375,50.09000015258789,2.636376247008956,49.70000076293945,0.03370342603537013
8530,2023-12-28,50.47999954223633,50.63000106811523,50.41999816894531,50.58000183105469,8549900.0,0.0007930395839894633,1.1000209807550039,-0.7143051771117529,78.31635532753863,73.45105724136353,-0.49931678791315903,-1.421016173135932,0.3801474160719067,2.8137024334033356,27.72776209776144,0.21000289916991477,1.1183332316093413,1.174999618530272,-0.6781507961892146,3.0281500332497586,0.24842441117052516,2.101574825890019,-4.19279876708984,87.99987792968807,7.4731348163839755,0.9265752073597439,12,-0.47499847412110086,-1.3699989318847656,-0.3574991226196289,1.1550006866455078,-0.5,3,0.03585581199890053,-2.1111346585854194,50.43999862670898,-1.4138012680539354,50.27999877929688,-3.399993896484375,50.09000015258789,0.03585581199890053
8531,2023-12-29,50.52000045776367,50.59000015258789,50.22000122070313,50.45000076293945,12491200.0,0.0007924111705641668,2.5238147138963902,-0.6999809269502193,77.86460195980263,74.01713013637428,-0.4134916717966348,-1.3623202913936154,0.2423863409646998,2.761304111136397,25.511137962608377,0.3699989318847585,1.1274997858761893,1.1080005645751925,-0.7672630227085051,2.98326415185889,0.17036877093334368,2.0456323582170413,-4.059087670898435,86.0758882439866,5.134781736944021,0.9376317936418472,12,-0.5149993896484446,-1.4099998474121094,-0.5150003433227539,1.0650005340576172,-0.75,4,0.034045946261245685,1.1000209807550039,50.47999954223633,-2.1111346585854194,50.43999862670898,-1.4138012680539354,50.27999877929688,0.034045946261245685
8532,2024-01-02,50.5099983215332,50.86000061035156,50.25,50.4900016784668,20242900.0,-0.00019798369239587554,-1.44000244140625,0.2856675749318801,69.7182899948824,73.28985392689343,-0.33878538651660506,-1.2560488190470238,0.16700357829294887,2.7598425133090245,23.41141870678034,0.6100006103515625,1.1087744536596063,0.9959985733032255,-0.8854383842333391,2.87743553083979,0.0552800945349432,1.9367170520715078,-3.8823220034179684,56.78991414590957,-21.170044766574982,0.9407184787682831,1,-0.3899974822998047,-1.2849979400634766,-0.5049982070922852,1.0200023651123047,-0.55999755859375,1,-0.00653332067557677,2.5238147138963902,50.52000045776367,1.1000209807550039,50.47999954223633,-2.1111346585854194,50.43999862670898,-0.00653332067557677
8533,2024-01-03,50.5099983215332,50.68000030517578,49.93999862670898,50.16999816894531,20303900.0,0.0,1.1764623385074735,17.002861503243036,71.22293865890188,72.96466124347312,-0.33129826146534924,-1.1197105180668103,0.0924309972942936,2.7421949244994295,21.21149270629467,0.740001678466804,1.1464263879205916,0.8729986190795884,-0.9252584175307632,2.67125565568994,-0.026129899225587394,1.7721271373847642,-3.628382545883788,61.95635498169393,-14.294992030703177,0.8991285183051763,1,-0.3899974822998047,-1.2849979400634766,-0.5699977874755859,0.8550014495849609,-0.37999725341797586,2,-0.00653332067557677,-1.44000244140625,50.5099983215332,2.5238147138963902,50.52000045776367,1.1000209807550039,50.47999954223633,-0.00653332067557677
8534,2024-01-04,50.08000183105469,50.5099983215332,49.9900016784668,50.43999862670898,18134100.0,-0.00851309651093779,1.0800024414248766,-1.0588136296827984,56.84215598485377,71.95609354717665,0.09277836241095372,-0.5485047274859767,0.4648544525554712,3.1451580216096033,18.792516686248504,0.5199966430664062,1.0916785700323999,0.3355020523071275,-1.2809585628536126,1.9519626674678676,-0.47272825527324613,1.143732359887501,-2.9596829653231467,15.217706791391066,-55.6962914421957,0.8082303075803703,1,0.03999900817871094,-0.8550014495849609,-0.22500133514404297,1.2549991607666016,-0.09000015258789062,3,0.0019967745699858153,1.1764623385074735,50.5099983215332,-1.44000244140625,50.5099983215332,2.5238147138963902,50.52000045776367,0.0019967745699858153
8535,2024-01-05,50.09000015258789,50.36999893188477,49.86999893188477,50.18000030517578,13988500.0,0.0001996469881717644,1.1276713173763835,0.25000264911890796,62.45213359914421,71.81095371091442,0.14331370244142505,-0.3902795301353166,0.37009960852290646,3.106472952289856,16.652172132452637,0.5,0.9789047757255602,0.22600040435791158,-1.0770549364142283,1.5290557451300515,-0.42552726602816193,0.8775280747439851,-2.7453003821791455,22.22230784940007,-46.9932384409056,0.6515276703860702,1,0.26000022888183594,-0.8649997711181641,-0.25749969482421875,1.2049999237060547,-0.4500007629394531,4,-0.011579194036491214,1.0800024414248766,50.08000183105469,1.1764623385074735,50.5099983215332,-1.44000244140625,50.5099983215332,-0.011579194036491214
8536,2024-01-08,50.459999084472656,50.5,49.68999862670898,49.75,18070300.0,0.007386682586497217,1.050634011608273,-7.888865341414826,61.56863390414176,70.54380079735873,-0.12018052065408114,-0.6187318666815855,-0.062438893265685635,2.718110195069592,14.692402332722033,0.8100013732910227,0.8916688716516177,0.48599929809570597,-0.6003438932340117,1.5723424894254237,-0.057172297569152875,1.0291708937605648,-2.9043812636673394,65.81189335819967,-0.944673784829476,0.5431715956648591,1,-0.1849994659423828,-1.2349987030029297,-1.8749990463256836,0.7800006866455078,-0.18000030517577414,0,-0.009512476237520051,1.1276713173763835,50.09000015258789,1.0800024414248766,50.08000183105469,1.1764623385074735,50.5099983215332,-0.009512476237520051
8537,2024-01-09,49.90999984741211,50.040000915527344,49.43000030517578,49.959999084472656,20489200.0,-0.010899707630589117,4.809449419629071,-0.07042155145549693,43.95600096136111,66.97744202709556,0.44879625403500256,0.05456577003732832,0.4505454466066041,3.25258813313674,13.071525834376818,1.029998779296875,0.8626903053990134,-0.14049987792968466,-0.928821416595369,0.6478216607359997,-0.5346606472625268,0.2536608914031575,-2.1561190592340154,38.39996337890625,-23.64216638180624,0.3941607693328433,1,0.2350006103515625,-0.6849994659423828,-0.9724998474121094,1.2950000762939453,-0.8499984741210866,1,-0.002805036867891242,1.050634011608273,50.459999084472656,1.1276713173763835,50.09000015258789,1.0800024414248766,50.08000183105469,-0.002805036867891242
8538,2024-01-10,50.2400016784668,50.31999969482422,49.81999969482422,50.0,15174200.0,0.006611938129905681,1.500014305196601,-4.800106813153277,51.00002415978006,63.66012606115627,0.125747917695179,-0.2197580570551949,0.08047491776206073,2.880564511796635,12.310087744432257,0.5,0.8633906550788808,0.14700183868408345,-0.5807078535446806,0.8747115309128475,-0.216853007430295,0.5108566847984619,-2.2997537009582913,75.0002649100189,14.968047192401905,0.3638548461143808,1,-0.095001220703125,-1.0150012969970703,-1.2325019836425781,0.8849983215332031,-1.8000030517578196,2,-0.0057723110238596664,4.809449419629071,49.90999984741211,1.050634011608273,50.459999084472656,1.1276713173763835,50.09000015258789,-0.0057723110238596664
8539,2024-01-11,50.43999862670898,50.5,50.040000915527344,50.45000076293945,16458300.0,0.003980830843162586,7.363573311138854,-0.04167527616628566,61.347538836973904,61.77470200664908,-0.08297470747186253,-0.35029274131498767,-0.15841520110735274,2.6343322942203358,11.585837842494234,0.45999908447265625,0.7910745558447374,0.29149894714354474,-0.35609647305818726,0.9390943673452767,-0.03229876295732481,0.6152966572444143,-2.3245654912298903,94.39239342017945,31.583202204078667,0.32379771010086755,1,-0.2949981689453054,-1.2149982452392507,-1.404998779296868,-0.044998168945305395,-2.159999847412095,3,-0.0061458677048734645,1.500014305196601,50.2400016784668,4.809449419629071,49.90999984741211,1.050634011608273,50.459999084472656,-0.0061458677048734645
8540,2024-01-12,50.34000015258789,50.81999969482422,50.29999923706055,50.5,18785400.0,-0.0019825233315556856,-3.333306842565366,15.99656750570946,61.347538836974046,59.93947277077923,-0.005502190254524919,-0.20986062595215316,-0.11732706163230233,2.6806578002295254,10.396770525234361,0.5200004577636719,0.6804961649656036,0.15900039672851562,-0.45613815005840763,0.7741389435154389,-0.148568876664946,0.46656967012197725,-2.0598929686164524,65.46764366869752,-1.474980312748741,0.3075692733934626,1,-0.19499969482421875,-1.0849990844726562,-1.322500228881836,0.05500030517578125,-1.8600006103515625,4,-0.006952691161307034,7.363573311138854,50.43999862670898,1.500014305196601,50.2400016784668,4.809449419629071,49.90999984741211,-0.006952691161307034
8541,2024-01-16,50.59000015258789,50.59000015258789,50.06999969482422,50.25,17015900.0,0.004966229623405205,2.058824849375624,-2.125002980235081,59.32838370265782,58.78503873830983,-0.27326528266132044,-0.38924472823257616,-0.4264811744808412,2.3775743210649267,9.653874845421484,0.5200004577636719,0.5349451990215286,0.35150032043456747,-0.18150541201720216,0.8845060528863371,0.08499745420868265,0.6180031866604523,-2.155099363033642,83.45326307700752,15.682856050007828,0.2665028662258866,1,-0.4650001525878906,-1.260000228881836,-1.572500228881836,-0.19499969482421875,-2.020000457763672,1,-0.018778429730660018,-3.333306842565366,50.34000015258789,7.363573311138854,50.43999862670898,1.500014305196601,50.2400016784668,-0.018778429730660018
8542,2024-01-17,50.29999923706055,50.43000030517578,49.90999984741211,50.2400016784668,17370600.0,-0.005732376253264504,2.250005960470162,0.17646332843406748,50.359721114936356,56.466903455647,-0.018087472305012398,-0.0689106110261335,-0.21827711752825962,2.603963577641693,8.952173580857034,0.6800003051757812,0.40556782021999993,0.03999938964843608,-0.4643388482765971,0.5443376275734693,-0.21216972931408407,0.2921685086109562,-1.719592458258461,47.99995422363281,-17.06647848276444,0.25216911896251704,1,-0.17499923706054688,-0.7649993896484375,-1.2824993133544922,0.095001220703125,-1.4399986267089844,2,-0.0003976234208156182,2.058824849375624,50.59000015258789,-3.333306842565366,50.34000015258789,7.363573311138854,50.43999862670898,-0.0003976234208156182
8543,2024-01-18,50.75,50.79999923706055,50.27999877929688,50.29999923706055,18487500.0,0.008946337371072977,-1.1224435777067068,7.500317904374365,55.048889076655755,56.267651576958336,-0.48105149577124706,-0.504616496178798,-0.7549139702661307,2.1041377460549313,8.474837764574376,0.5200004577636648,0.2832924709945459,0.4645002365112276,-0.08511998356134853,1.0141204565838038,0.189690126474936,0.7393103465475193,-2.0328175913049478,92.30772455365938,29.11904341899797,0.27481011003628913,1,-0.625,-0.9149990081787109,-1.7325000762939453,-0.3549995422363281,-2.349998474121101,3,-0.033300465550915814,2.250005960470162,50.29999923706055,2.058824849375624,50.59000015258789,-3.333306842565366,50.34000015258789,-0.033300465550915814
8544,2024-01-19,51.27000045776367,51.38999938964844,50.72999954223633,50.75,22860900.0,0.01024631443869306,-1.3571365317674948,1.155554613656593,61.12678780584782,56.12039093325873,-0.9102180986694464,-0.9895022019020558,-1.3663210171041982,1.5294852892064483,8.42123084884729,0.6599998474121094,0.23432334968582325,0.9300006866455064,0.2290843240883973,1.6309170492026155,0.5795425053669518,1.280458867924061,-2.4242489569692296,91.89196155402567,30.52638092995665,0.3504581812785549,1,-0.8600006103515625,-1.1700000762939453,-2.08750057220459,-0.875,-2.959999084472649,4,-0.055198006744432426,-1.1224435777067068,50.75,2.250005960470162,50.29999923706055,2.058824849375624,50.59000015258789,-0.055198006744432426
8545,2024-01-22,51.56999969482422,51.77999877929688,51.40999984741211,51.54999923706055,20298700.0,0.005851360140082029,-1.4666658189540547,0.038462384917287165,63.779540173033396,56.36604718535781,-1.0931589735438223,-1.2122511715434356,-1.7509673692924395,1.1680401217393523,8.484847704921862,0.5099983215332102,0.18840514128130792,1.1414999008178697,0.295673994357621,1.9873258072781184,0.7185869475877453,1.564412854047994,-2.5207083629214537,88.77009602026857,29.26903192494568,0.4229129532301233,1,-0.9650001525878906,-1.2749996185302663,-2.34999942779541,-1.1749992370605469,-3.509998321533196,0,-0.06379679920489767,-1.3571365317674948,51.27000045776367,-1.1224435777067068,50.75,2.250005960470162,50.29999923706055,-0.06379679920489767
8546,2024-01-23,51.7599983215332,51.81999969482422,51.29999923706055,51.38999938964844,15044300.0,0.003684285976989221,1.1224435777066741,18.499523173755485,65.66419873952157,58.77806916070897,-1.206205467678494,-1.307018492855839,-2.0209595864554757,0.9113284028621251,8.059468728202354,0.5200004577636719,0.23184243383181524,1.2284986495971708,0.2629608994935566,2.194036399700785,0.7457297745453673,1.7112675246489744,-2.4376362448910243,96.85856659243652,35.485526958966005,0.4827688750518054,1,-0.9399986267089844,-1.2649993896484375,-2.512497901916504,-1.3649978637695312,-3.3899993896484304,1,-0.06336937568895418,-1.4666658189540547,51.56999969482422,-1.3571365317674948,51.27000045776367,-1.1224435777067068,50.75,-0.06336937568895418
8547,2024-01-24,51.31000137329102,52.0,51.209999084472656,52.0,19458500.0,-0.008693913501441775,1.2898622836260705,-1.8648665367603656,59.009069383014015,59.66796307440163,-0.5998103627487339,-0.8020576941741311,-1.6255966059701663,1.2873264769661787,8.236515943756174,0.7900009155273438,0.25422820757748354,0.7175016403198313,-0.28407321140740294,1.7190764920470656,0.21671421445621064,1.218289066183452,-1.6879227824669982,59.88382924362617,-1.356955177864407,0.5007874258636184,1,-0.35500144958496804,-0.6200008392334055,-1.985001564025886,-0.9150009155273509,-2.9099998474121236,2,-0.05340092779442196,1.1224435777066741,51.7599983215332,-1.4666658189540547,51.56999969482422,-1.3571365317674948,51.27000045776367,-0.05340092779442196
8548,2024-01-25,52.33000183105469,52.56000137329102,51.75,51.75,18936600.0,0.019879174244080478,-1.7930993659730323,-0.8405840368423176,72.36584452085663,60.892219261499704,-1.4440211432130852,-1.7503435052681766,-2.708525349485683,0.1898849327623111,8.667457186966912,1.25,0.2833190044340057,1.6350019454956026,0.3804436091753516,2.8895602818158537,1.0077227773354807,2.2622811136557246,-2.3750142429460297,87.4317315789909,19.527901045929468,0.6272791681601241,1,-1.095001220703125,-1.3600006103515625,-3.0225019454956055,-1.9350013732910156,-3.2000007629394602,3,-0.06630997705495756,1.2898622836260705,51.31000137329102,1.1224435777066741,51.7599983215332,-1.4666658189540547,51.56999969482422,-0.06630997705495756
8549,2024-01-26,52.13999938964844,52.61999893188477,51.9900016784668,52.41999816894531,13160300.0,-0.003630851036842353,-1.1724260401731346,-0.48275499197600696,69.67371495472524,61.817349941249844,-1.103565694175721,-1.5035383285887463,-2.5733508124612,0.2927313059217198,9.361242852902214,0.6299972534179759,0.41648623242447513,1.35999946594238,-0.043350041219845536,2.7633489731046055,0.6583247123612708,2.061674219523489,-1.768209595910598,65.95747558999273,-7.405658454811842,0.7016747535811111,1,-0.875,-1.1399993896484375,-2.7449989318847656,-1.7449989318847656,-3.1899986267089844,4,-0.07172991767453019,-1.7930993659730323,52.33000183105469,1.2898622836260705,51.31000137329102,1.1224435777066741,51.7599983215332,-0.07172991767453019
8550,2024-01-29,52.290000915527344,52.38999938964844,51.83000183105469,51.84000015258789,13492400.0,0.0028768992641892144,-1.382981486441517,-1.6071525885558584,68.33669954391806,62.81827392361209,-1.0592635100036674,-1.5926420007382163,-2.8078712460630157,0.06482211322825293,10.08428676589731,0.55999755859375,0.5178276094007543,1.4195009231567397,-0.12839403141204997,2.9673958777255294,0.6455534458723449,2.1934484004411345,-1.5135334769230582,76.59588283196625,2.1834836561741753,0.7739474772843954,1,-1.0250015258789062,-1.2900009155273438,-2.8175010681152344,-1.8950004577636719,-3.1200027465820312,0,-0.07611396964145922,-1.1724260401731346,52.13999938964844,-1.7930993659730323,52.33000183105469,1.2898622836260705,51.31000137329102,-0.07611396964145922
8551,2024-01-30,52.2400016784668,52.41999816894531,52.0,52.29999923706055,14322100.0,-0.0009561911681990054,1.8000305180437934,-0.13332768193955835,75.94658061928979,65.6612583129847,-0.838807348042657,-1.4832232529531097,-2.848260700012233,0.03742869683742356,10.6076969849173,0.4199981689453125,0.5780788044012581,1.2835016250610352,-0.3699263285077308,2.936929578629801,0.4567876482766522,2.110215601845418,-1.1316985710720218,73.04983726661995,-5.6734307906772585,0.8267139767843842,1,-0.7900028228759695,-1.2400016784667969,-2.66500186920166,-1.845001220703125,-3.3400001525878977,1,-0.08001531720659882,-1.382981486441517,52.290000915527344,-1.1724260401731346,52.13999938964844,-1.7930993659730323,52.33000183105469,-0.08001531720659882
8552,2024-01-31,50.18000030517578,51.93999862670898,50.06999969482422,51.849998474121094,29311800.0,-0.03943340940090634,1.0216221343351983,27.83443540183113,49.51767364699316,65.04667882079995,1.34368492751409,0.5805531526117846,-0.7355223949801015,2.0131807316558934,11.272888918520088,2.170001983642578,0.6034542665690097,-0.7599998474121108,-2.4385836563163465,0.918583961492125,-1.5992917518642287,0.07929205704000708,2.4399986267089915,4.313750716190914,-71.78721796093713,0.8392919044521183,1,1.164999008178711,0.8449993133544922,-0.4549999237060547,0.21500015258789062,-0.6800003051757812,2,-0.03607017461704398,1.8000305180437934,52.2400016784668,-1.382981486441517,52.290000915527344,-1.1724260401731346,52.13999938964844,-0.03607017461704398
8553,2024-02-01,50.18000030517578,50.459999084472656,49.81999969482422,50.22999954223633,20635700.0,0.0,1.5098097880966095,0.02993969573758509,47.8405456664219,63.570429694197074,1.4017349524150546,0.584532192320566,-0.6726714404162166,1.9299921789611574,11.667087438389142,0.6399993896484375,0.622644491299134,-0.7434999465942411,-2.446195047125002,0.9591951539365198,-1.5948474968596216,0.10784760367113932,2.388998641967781,12.857168158713215,-58.413100447624636,0.8513475502653816,2,1.039999008178711,0.8449993133544922,-1.197500228881836,0.21500015258789062,0.040000915527350855,3,-0.03547227517878837,1.0216221343351983,50.18000030517578,1.8000305180437934,52.2400016784668,-1.382981486441517,52.290000915527344,-0.03547227517878837
8554,2024-02-02,50.18000030517578,50.38000106811523,49.61999893188477,50.13999938964844,20530400.0,0.0,2.454535996670875,-0.8000305180437934,48.64865039020087,61.88921971832679,1.3755077810009766,0.624422408239802,-0.6249660439495202,1.8432446326932705,12.155612793145142,0.7600021362304545,0.6985914549240704,-0.748499870300293,-2.441324540278316,0.9443247996777302,-1.5949122052893046,0.09791246468871861,2.279038671875007,20.00005449568987,-49.855966986773936,0.846412334989013,2,0.9399986267089915,0.8449993133544922,-0.8600006103515625,0.21500015258789062,-0.1100006103515625,4,-0.02092465585242842,1.5098097880966095,50.18000030517578,1.0216221343351983,50.18000030517578,1.8000305180437934,52.2400016784668,-0.02092465585242842
8555,2024-02-05,49.5099983215332,50.1500015258789,49.2599983215332,49.93999862670898,19602000.0,-0.013351972490392217,1.0941101497145913,-10.749761586877565,41.48264073155497,59.20237993966384,1.9250033343318051,1.3162278622796535,0.1010912987741932,2.428907592102668,12.638095044714625,0.9200019836425781,0.7108540517231461,-1.3895017623901396,-3.1608591420443943,0.3818556172641152,-2.2751804522172705,-0.5038230725630086,2.7786982528076223,7.911392787083145,-57.73685012387817,0.8856786898271274,2,1.4300003051757812,1.4300003051757812,-0.04999828338623047,0.8850021362304688,0.6000022888183594,0,-0.011310797365755354,2.454535996670875,50.18000030517578,1.5098097880966095,50.18000030517578,1.0216221343351983,50.18000030517578,-0.011310797365755354
8556,2024-02-06,49.97999954223633,50.61000061035156,49.790000915527344,50.31000137329102,19265800.0,0.009493056688283374,-1.3098612737881605,0.7674455740672033,47.54601621830351,57.92870736580713,1.3141535905973996,0.8521106352087102,-0.3152640690591326,1.8782005510096553,12.670602604965664,1.1000022888183594,0.6638801777083287,-0.8955005645751939,-2.704536843649379,0.9135357144989911,-1.80001870411229,0.009017574961902142,2.066401171879889,26.8657141311744,-39.32063462704738,0.9045181395370931,2,0.9599990844726562,0.9599990844726562,-0.4224987030029297,0.41500091552734375,-0.18999862670898438,1,-0.016206510218282677,1.0941101497145913,49.5099983215332,2.454535996670875,50.18000030517578,1.5098097880966095,50.18000030517578,-0.016206510218282677
8557,2024-02-07,49.77000045776367,50.349998474121094,49.459999084472656,50.29999923706055,16794400.0,-0.00420166239287767,1.8254072055706934,1.6060479955610696,42.19745909680397,54.57666454091239,1.4334760262914799,1.107885404155141,-0.06197985670572592,2.0040162934109134,12.489645175880966,0.8899993896484375,0.5664074830666053,-1.0984996795654283,-2.924272304019077,0.7272729448882203,-2.0113859917922525,-0.185613367338604,2.0534880649459026,37.777871967674024,-24.067265756640843,0.9128863122268244,2,1.1699981689453125,1.1699981689453125,-0.21249961853027344,0.4249992370605469,-0.8400001525878906,2,-0.0174803882636706,-1.3098612737881605,49.97999954223633,1.0941101497145913,49.5099983215332,2.454535996670875,50.18000030517578,-0.0174803882636706
8558,2024-02-08,49.95000076293945,49.9900016784668,49.54999923706055,49.9000015258789,19599000.0,0.0036166426264860885,5.769212711640599,-0.09433840041459278,38.888896024496226,51.15612910422027,0.9838292558385007,0.9539547466200275,-0.18184865324769817,1.745293820646971,12.782017913218096,0.44000244140625,0.43591326306695777,-0.9039993286132812,-2.7552175746329866,0.947218917406424,-1.8296084516231303,0.02160979439656785,1.6684085436760085,51.11120530100736,-6.64680747930025,0.925609123009852,2,0.8899974822998047,0.9899978637695312,-0.2775001525878906,0.24499893188476562,-0.6800003051757812,3,-0.009009024145467781,1.8254072055706934,49.77000045776367,-1.3098612737881605,49.97999954223633,1.0941101497145913,49.5099983215332,-0.009009024145467781
8559,2024-02-09,50.13000106811523,50.2599983215332,49.63000106811523,49.93000030517578,24076900.0,0.003603609658186846,1.7391466600323733,4.000076295108773,37.628885237327005,47.74414973682127,0.5461614109974775,0.7900454644380517,-0.2958069563527843,1.4857011423451993,13.247427594098623,0.6299972534179759,0.36183368118001624,-0.7084991455078224,-2.5793990231130977,1.1624007320974528,-1.6439490843104565,0.2269507932948116,1.2997353596936563,64.44453863434016,10.171084683362672,0.9354499388026363,2,0.7099971771240305,0.8099975585937571,-0.45750045776366477,-0.06500053405761008,-0.9900016784667898,4,0.0017953351420363362,5.769212711640599,49.95000076293945,1.8254072055706934,49.77000045776367,-1.3098612737881605,49.97999954223633,0.0017953351420363362
8560,2024-02-12,49.9900016784668,50.20000076293945,49.52999877929688,50.02999877929688,19046300.0,-0.0027927266440350706,2.5263163178235835,-0.19998474126918758,34.66208550733445,43.156983613270675,0.36385958132079566,0.9512505223008176,-0.09647833557050944,1.5487971692188154,14.291008139051115,0.670001983642571,0.1036738444279095,-0.8309986114501982,-2.727898446711997,1.0659012238116006,-1.779448529081101,0.11745130618070476,1.2661557008400308,46.087120935694244,-2.683953969689256,0.9484499176308999,2,0.6099967956542969,0.9499969482421875,-0.3175010681152344,-0.095001220703125,-0.44000244140625,0,0.001600280329493886,1.7391466600323733,50.13000106811523,5.769212711640599,49.95000076293945,1.8254072055706934,49.77000045776367,0.001600280329493886
8561,2024-02-13,49.63999938964844,49.93999862670898,49.13999938964844,49.61999893188477,23633700.0,-0.007001445830499442,1.5806471460478184,-0.5000476871718842,35.27337608209042,41.57428388383703,0.3422583464190865,1.292709849092688,0.29937079443697456,1.824508943901634,15.201583209283637,0.8500022888183594,-0.15903101175285173,-1.1335008621215792,-3.101019452648984,0.8340177284058257,-2.1172601573852816,-0.14974156685787676,1.456465265036499,41.32234531548516,-5.793409117617976,0.9837592952637013,2,0.2350006103515625,1.239999771118164,0.14750099182128906,0.21000099182128906,0.24000167846678977,1,0.009468195537511104,2.5263163178235835,49.9900016784668,1.7391466600323733,50.13000106811523,5.769212711640599,49.95000076293945,0.009468195537511104
8562,2024-02-14,50.27999877929688,50.34000015258789,49.54999923706055,49.56999969482422,31176400.0,0.012892816227187742,-1.1066691080729167,35.49914171277284,30.623820979214656,39.66131447414733,-0.31521250279359947,0.6863234064076025,-0.28930106046777837,1.147675432178275,15.710966378765095,0.7900009155273438,-0.4275546936730521,-0.4925014495849567,-2.4610534239973347,1.4760505248274214,-1.4767774367911457,0.49177453762123235,0.6208193488844032,94.99988873806775,50.79512673299419,0.9842759872061898,2,-0.4049987792968821,0.6000003814697195,-0.5299987792968821,-0.42999839782715554,-0.5,2,-0.009745383366463023,1.5806471460478184,49.63999938964844,2.5263163178235835,49.9900016784668,1.7391466600323733,50.13000106811523,-0.009745383366463023
8563,2024-02-15,49.06000137329102,49.68999862670898,48.18999862670898,48.2599983215332,42766500.0,-0.02426406992094443,-2.1914810726575715,1.1267663145678628,25.632940616906254,37.10401338822572,0.8149011212957618,1.869045579660927,0.9824456572210849,2.319698106530545,17.31596423779983,2.090000152587905,-0.7803621971094543,-1.6279989242553654,-3.740444574157763,0.4844467256470324,-2.6842217492065643,-0.5717760993041665,1.6647348810369778,40.465215308458504,-0.9471625070993426,1.0562228249511976,2,0.3399982452392507,1.3449974060058523,0.6249990463256765,0.7899990081787038,0.6199989318847585,3,-0.002649838248598546,-1.1066691080729167,50.27999877929688,1.5806471460478184,49.63999938964844,2.5263163178235835,49.9900016784668,-0.002649838248598546
8564,2024-02-16,48.43999862670898,49.08000183105469,48.38999938964844,48.75,24909400.0,-0.012637642259006987,-2.3658668204951665,-0.38750023841767506,21.649487432013856,34.9003296882767,1.2987005329680485,2.3886270853854796,1.6519287042037263,2.8890708326042827,18.294103696234966,0.69000244140625,-0.8659600423675968,-2.106501579284675,-4.42398062116645,0.21097746259709993,-3.265241100225566,-0.947762058343784,1.9805691123047424,11.62789872429513,-24.28748082615344,1.158739520940888,2,0.9600009918212962,1.9650001525878977,1.245001792907722,1.4100017547607493,1.1100006103515696,4,0.01713463779078328,-2.1914810726575715,49.06000137329102,-1.1066691080729167,50.27999877929688,1.5806471460478184,49.63999938964844,0.01713463779078328
8565,2024-02-20,48.27999877929688,48.47000122070313,47.849998474121094,47.97000122070313,26402500.0,-0.0033030522697801157,-1.2545429324455217,-0.9999876945794394,21.304349027944042,31.984588889347876,1.4146411589041819,2.4132385855949394,1.8679845235124333,3.009290974058267,18.98351794617817,0.6200027465820384,-0.9523116553455466,-2.102001380920406,-4.575402639481268,0.37139987764045657,-3.3387020102008336,-0.8653007516399782,1.8729006662402696,17.269076920484583,-13.37282287582089,1.2367006292804297,2,0.8199996948242116,1.9549999237060476,1.4050016403198171,1.5700016021728445,1.4900016784667898,1,0.017812771998667376,-2.3658668204951665,48.43999862670898,-2.1914810726575715,49.06000137329102,-1.1066691080729167,50.27999877929688,0.017812771998667376
8566,2024-02-21,48.47999954223633,48.52000045776367,47.9000015258789,48.45000076293945,15999200.0,0.004142517978380944,10.27264530448064,0.09677101791691278,33.134928894563785,30.977641089098967,1.0945979359260676,2.06055495818633,1.7094663544073825,2.762445718734419,19.866247280147935,0.6199989318847727,-1.050051786888261,-1.7380006790161104,-4.261154440790406,0.7851530827581854,-2.9995775599032584,-0.4764237981289625,1.3504937673025736,25.3012306603405,-8.312812740664775,1.2615768808871497,2,0.6149997711181641,1.7549991607666016,1.220001220703125,1.3700008392333984,1.4300003051757812,2,0.02207095100923051,-1.2545429324455217,48.27999877929688,-2.3658668204951665,48.43999862670898,-2.1914810726575715,49.06000137329102,0.02207095100923051
8567,2024-02-22,48.56999969482422,48.70000076293945,48.1500015258789,48.27000045776367,22020300.0,0.0018564388085333672,-1.0370451478909284,10.000381485249237,34.30800118976795,30.468652774129158,0.9124283510534639,1.8495848902005037,1.6589812474365715,2.614791179716029,20.46354460654665,0.549999237060554,-1.044493171139365,-1.51100044250488,-4.081603773715344,1.0596028887055837,-2.796302108110112,-0.22569877689964812,0.9832243377561909,39.13049788014818,2.771431354223445,1.2853016656052327,2,0.5249996185302734,1.664999008178711,1.1575002670288086,1.2800006866455078,1.470001220703125,3,0.02697140995515812,10.27264530448064,48.47999954223633,-1.2545429324455217,48.27999877929688,-2.3658668204951665,48.43999862670898,0.02697140995515812
8568,2024-02-23,48.86000061035156,49.13999938964844,48.5,48.61999893188477,13141900.0,0.0059707827331578756,-1.6666666666666667,0.8000076294139101,37.82289407117849,30.490209311223765,0.5046167704637057,1.355803797854847,1.3801196819424746,2.270153001918146,20.19101260330781,0.6399993896484375,-1.1189073943708792,-1.04749946594238,-3.4412981587694986,1.3462992268847387,-2.2443988123559393,0.14939988047117936,0.4547718440445436,78.29468367606441,38.21947591728582,1.1968993464135598,2,0.2349987030029297,1.3749980926513672,0.9699993133544922,0.9899997711181641,0.5,4,0.018829270516840912,-1.0370451478909284,48.56999969482422,10.27264530448064,48.47999954223633,-1.2545429324455217,48.27999877929688,0.018829270516840912
8569,2024-02-26,48.4000015258789,48.9000015258789,48.36000061035156,48.849998474121094,13018700.0,-0.009414635258420456,-1.0377439972361107,-1.8749741715013168,39.34744550880045,31.01080486694221,0.7748969907409275,1.6034553315583722,1.848076752724019,2.6622259428570842,19.884926827588504,0.5400009155273366,-1.1548655445231901,-1.3204986572265724,-3.5592912057497657,0.9182938912966208,-2.439894931488169,-0.20110238296497585,0.7399978637695384,42.635865225953566,-1.445561133167729,1.119396274261596,2,0.694997787475593,1.8349971771240305,1.5799989700317454,1.4499988555908274,0.34000015258789773,0,0.02644625493684094,-1.6666666666666667,48.86000061035156,-1.0370451478909284,48.56999969482422,10.27264530448064,48.47999954223633,0.02644625493684094
8570,2024-02-27,48.31000137329102,48.45000076293945,48.02000045776367,48.1500015258789,12515400.0,-0.0018595072262498347,-1.0476108300560394,-0.3555576277508652,32.71224082972398,30.72623428334594,0.6722188242902476,1.4545723968166016,1.933547610128791,2.6949026617345595,19.975444754885554,0.43000030517578125,-1.1927689909746277,-1.211498832702631,-3.17983050236581,0.7568328369605481,-2.195664667534224,-0.2273329978710379,0.8299980163574148,33.06456078607606,-12.64948465830635,0.9841658348315907,2,0.7849979400634695,1.924997329711907,1.9449987411498952,1.5399990081787038,-0.20000076293946023,1,0.025667518702557457,-1.0377439972361107,48.4000015258789,-1.6666666666666667,48.86000061035156,-1.0370451478909284,48.56999969482422,0.025667518702557457
8571,2024-02-28,48.06000137329102,48.47999954223633,48.0099983215332,48.20000076293945,14635100.0,-0.0051749118793902316,-2.916587195625914,-0.8749970197647969,32.4435511286641,30.928426522173655,0.7537963546783217,1.4496870247618219,2.184079389123177,2.888736973325855,20.016487206635624,0.470001220703125,-1.252847184581718,-1.2524988174438434,-2.8600581884115925,0.35506055352390575,-2.056278502927718,-0.4487191319599688,0.8993978881835858,4.425044645419789,-40.54579839692222,0.8037796854838729,2,0.7099971771240163,2.174997329711907,2.389998435974114,1.7899990081787038,0.48999786376952414,2,0.035580504278199365,-1.0476108300560394,48.31000137329102,-1.0377439972361107,48.4000015258789,-1.6666666666666667,48.86000061035156,0.035580504278199365
8572,2024-02-29,48.36999893188477,48.47999954223633,48.13000106811523,48.18999862670898,22962500.0,0.006450219511771049,-1.3333587650364314,-1.2857220708448533,34.199981689453125,31.880319974678866,0.1613396384966137,1.0510224989486616,1.8643644564589437,2.5298736754111033,20.84408249591939,0.4199981689453054,-1.2853783327255712,-0.8520011901855398,-2.457722592182506,0.7537202118114266,-1.6548618911840265,-0.04914048918705305,0.4340842193603436,31.85843097936415,-11.826122593070401,0.802860700998484,2,0.1249999999999929,1.864999771118157,2.2875003814697195,1.4800014495849538,-0.12999725341797586,3,0.031837935694313035,-2.916587195625914,48.06000137329102,-1.0476108300560394,48.31000137329102,-1.0377439972361107,48.4000015258789,0.031837935694313035
8573,2024-03-01,48.4000015258789,48.41999816894531,47.65999984741211,48.11000061035156,18499900.0,0.0006202727859552226,3.6061313666104087,1.6111134658583506,32.16496158955597,33.04870599218354,0.031145896375065263,0.9284305515042703,1.812864650604233,2.4446161775102553,21.61266078807661,0.7599983215332031,-1.3058281900910345,-0.7329986572265668,-2.3122468699460086,0.8462495554928751,-1.5226227635862912,0.0566254491331577,0.2705097705688573,59.677473935500714,17.84979052213994,0.7896241063597211,3,-1.9073486257070726e-06,1.7399978637695384,2.422498703002937,1.4499988555908274,1.609996795654304,4,0.03388428384184161,-1.3333587650364314,48.36999893188477,-2.916587195625914,48.06000137329102,-1.0476108300560394,48.31000137329102,0.03388428384184161
8574,2024-03-04,49.13000106811523,49.47000122070313,48.22999954223633,48.36999893188477,25214500.0,0.015082634694670638,-1.3846165132230632,2.620688747994017,42.09558617285049,35.358843452728706,-0.6601003484131596,0.12198881680075147,1.0713416485657277,1.6555411659144141,21.638278957846158,1.240001678466804,-1.3427741466595648,0.04950084686278444,-1.4510459430723799,1.5500476367979488,-0.7007725481048013,0.7997742418303702,-1.470001220703118,81.21547543526435,38.27725629558911,0.7502733949675824,3,-0.5650005340576101,1.0099983215332102,1.9724998474121165,0.6849994659423899,0.07999801635742898,0,0.004681447938856387,3.6061313666104087,48.4000015258789,-1.3333587650364314,48.36999893188477,-2.916587195625914,48.06000137329102,0.004681447938856387
8575,2024-03-05,48.95000076293945,49.06999969482422,48.56999969482422,49.040000915527344,18101300.0,-0.0036637553686639235,5.666768393479312,-0.11842092054409697,43.453524034400274,36.50535402382165,-0.4191429178972612,0.2718208111907714,1.249739730339975,1.775617908158651,21.301190414568765,0.5600013732910085,-1.2339761810183134,-0.1024995803833022,-1.5901451807883333,1.385146020021729,-0.8463223805858178,0.6413232198192134,-1.2900009155273438,71.2707147388407,26.966155696486766,0.743822800202515,3,-0.38500022888183594,1.0899982452392578,2.1824989318847656,0.8649997711181641,0.579998016357429,1,-0.004290073160359342,-1.3846165132230632,49.13000106811523,3.6061313666104087,48.4000015258789,-1.3333587650364314,48.36999893188477,-0.004290073160359342
8576,2024-03-06,49.16999816894531,49.40999984741211,48.97000122070313,48.97999954223633,20903600.0,0.004494328959692817,-3.190557503315444,-2.1110922731318613,38.55669113841597,36.97743068478254,-0.593370240766049,-0.012618229922367163,1.0338871985544102,1.499720944171969,21.459560780974044,0.45999908447265625,-1.0196863058168049,0.15799789428710653,-1.2660748912363218,1.5820706798105348,-0.5540384984746041,0.8700342870488171,-1.473798294067386,83.42525833489611,43.652383173169326,0.7120363927617128,3,-0.6049976348876953,0.8700008392333984,1.9625015258789062,0.6450023651123047,-0.6799964904785156,2,-0.021557811634478008,5.666768393479312,48.95000076293945,-1.3846165132230632,49.13000106811523,3.6061313666104087,48.4000015258789,-0.021557811634478008
8577,2024-03-07,48.9000015258789,49.47999954223633,48.83000183105469,49.43999862670898,21224700.0,-0.0054910850746571205,1.0967704225091657,-2.842110546710302,47.948718701123966,38.102522310332034,-0.30356294996315825,0.19906453081183173,1.2924040200346454,1.7086467722668175,21.34217279496143,0.6499977111816406,-0.7816767852831035,-0.06849880218506854,-1.447518683175403,1.310521078805266,-0.7580087426802322,0.6210111383100951,-1.168325624084467,68.13197177961906,27.27157027231719,0.6895099404951657,3,-0.3300018310546804,0.8999977111816477,2.324997901916511,0.914999008178718,-0.6599998474121023,3,-0.007157510795436806,-3.190557503315444,49.16999816894531,5.666768393479312,48.95000076293945,-1.3846165132230632,49.13000106811523,-0.007157510795436806
8578,2024-03-08,49.5,49.77999877929688,48.849998474121094,48.86999893188477,19306400.0,0.01226990706336828,-1.7761120948319757,-1.1666749083407966,63.659834610964346,40.803898877239135,-0.8976252576773192,-0.45995770975782335,0.6815359092285291,1.0517237822799572,21.07188609441808,0.9300003051757884,-0.674227249600861,0.553999710083005,-0.7712274971349871,1.879226917300997,-0.10861389352599105,1.216613313692001,-1.6983911525878952,81.93555373434398,35.83341384911823,0.6626136036089971,3,-0.7800006866455078,-0.36499977111816406,1.6849994659423828,0.3150005340576172,-1.5800018310546875,4,-0.025454511546125325,1.0967704225091657,48.9000015258789,-3.190557503315444,49.16999816894531,5.666768393479312,48.95000076293945,-0.025454511546125325
8579,2024-03-11,50.22000122070313,50.29999923706055,49.58000183105469,49.72000122070313,17715100.0,0.014545479206123924,1.1818234362537605,0.7936494480808561,71.84689986751651,45.152194325882746,-1.488881635704999,-1.2362540176793857,-0.04635064188776283,0.2721797305006177,21.259338894041083,0.7999992370605469,-0.5534824784690571,1.2695009231567482,-0.07315116514601527,2.6121530114595117,0.5981748790053629,1.9408269673081335,-2.29968897737794,95.37583598120474,43.74172358286505,0.6713260441513832,3,-1.240001678466804,-1.0850009918212962,0.9024982452392507,-0.8100013732910227,-2.4300003051757884,0,-0.0041816585835396936,-1.7761120948319757,49.5,1.0967704225091657,48.9000015258789,-3.190557503315444,49.16999816894531,-0.0041816585835396936
8580,2024-03-12,50.06999969482422,50.54999923706055,49.88999938964844,50.540000915527344,17590400.0,-0.0029868881368539935,1.6938886726352667,-0.94000244140625,68.10935939958864,49.11506191154103,-1.187888928819767,-1.1383138936321444,0.09257039795174649,0.36467447537692976,21.446636518028555,0.6599998474121094,-0.46854373504609725,1.115499496459961,-0.24060097249325452,2.4715999654131764,0.4374492619833532,1.7935497309365687,-1.9593124920002012,72.09300778243772,16.4204244620734,0.6780502344766084,3,-0.9650001525878906,-0.9349994659423828,1.0024995803833008,0.0149993896484375,-1.9599990844726562,1,-0.017175965959521644,1.1818234362537605,50.22000122070313,-1.7761120948319757,49.5,1.0967704225091657,48.9000015258789,-0.017175965959521644
8581,2024-03-13,50.11000061035156,50.1500015258789,49.83000183105469,50.02999877929688,16669900.0,0.0007988998556252014,2.999904634751363,-0.1702162197259767,67.74196100215875,52.84194850184166,-1.0130497624529582,-1.2029752703382286,0.040435808540806306,0.26952994806674013,21.175867992284083,0.31999969482421164,-0.35297938013187036,1.132000350952147,-0.2888605661630095,2.5528612680673035,0.4215698923945652,1.8424308095097288,-1.7553822041038956,74.41864591349939,15.965656998102638,0.7104304585575799,3,-1.0050010681152344,-0.9750003814697266,0.8299980163574219,-0.02500152587890625,-1.7900009155273438,2,-0.011574572420477436,1.6938886726352667,50.06999969482422,1.1818234362537605,50.22000122070313,-1.7761120948319757,49.5,-0.011574572420477436
8582,2024-03-14,49.790000915527344,50.349998474121094,49.599998474121094,50.27000045776367,17239400.0,-0.006385944740102678,1.3437662051248427,-5.999856952127178,60.64074764658231,56.00592473040013,-0.5257256967293031,-0.9713698287062513,0.344655683077427,0.5391506487626287,21.39700192059356,0.75,-0.19197758607515425,0.8365005493164048,-0.5044855228191523,2.177486621451962,0.16600751324862273,1.506993585384187,-1.2158444261983874,55.29423644380616,-0.6221056618575105,0.6704930360677795,3,-0.40000152587890625,-0.6850013732910156,1.1499977111816406,0.3149986267089844,-1.6500015258789062,3,-0.02610964477116795,2.999904634751363,50.11000061035156,1.6938886726352667,50.06999969482422,1.1818234362537605,50.22000122070313,-0.02610964477116795
8583,2024-03-15,48.93000030517578,49.959999084472656,48.9000015258789,49.790000915527344,57048600.0,-0.017272556628601388,-1.304347104970706,1.7916696469017477,55.55554666969505,57.501475896716194,0.4664093830933709,-0.12817978352734372,1.1785578452006007,1.349487124148638,20.405671680226057,1.059997558593757,-0.0171496589806992,-0.01700000762939169,-1.357072440186002,1.3230724249272185,-0.6870362239076968,0.6530362086489134,-0.15825954107366869,1.8181103581894331,-53.47398604150615,0.6700362162783055,3,0.6299991607666016,0.17499923706054688,2.009998321533203,1.1749992370605469,-0.6100006103515625,4,-0.01410174989588131,1.3437662051248427,49.790000915527344,2.999904634751363,50.11000061035156,1.6938886726352667,50.06999969482422,-0.01410174989588131
8584,2024-03-18,49.27000045776367,49.65999984741211,48.97999954223633,49.22000122070313,17406700.0,0.006948705302826763,-1.5660263284798146,-0.05813860648319821,59.56175026330539,59.291278811038985,0.16579129966169148,-0.4245783879829901,0.8297341753296621,0.9729517320468943,19.360768721850263,0.7299995422363281,0.1477810335523131,0.28150005340576456,-1.0437888186461919,1.606788925457721,-0.38114438262021366,0.9441444894317428,-0.36999893188477273,22.42420879601085,-34.20563714614555,0.6626444360259773,3,0.4200000762939453,-0.16500091552734375,1.6199979782104492,0.8349990844726562,-0.9200019836425781,0,-0.02740008679268513,-1.304347104970706,48.93000030517578,1.3437662051248427,49.790000915527344,2.999904634751363,50.11000061035156,-0.02740008679268513
8585,2024-03-19,49.13999938964844,49.599998474121094,48.97000122070313,49.11999893188477,19601100.0,-0.0026385440817414674,-2.9375335280444768,0.40001525902181145,61.02039306970381,61.7872456922932,0.3638395807670136,-0.2391037229982942,0.9488968554792905,1.05235734632884,17.821403528255626,0.6299972534179616,0.32956158258729573,0.1084989547729478,-1.1751514863041024,1.392149395849998,-0.5333262657655808,0.7503241753114764,1.4099998474121094,16.551611647216465,-44.7534139460049,0.6418252205385251,3,0.5500011444091797,-0.034999847412109375,1.7499990463256836,0.9650001525878906,-1.0400009155273438,1,-0.027472496762087406,-1.5660263284798146,49.27000045776367,-1.304347104970706,48.93000030517578,1.3437662051248427,49.790000915527344,-0.027472496762087406
8586,2024-03-20,49.54999923706055,49.58000183105469,48.93999862670898,49.040000915527344,18554100.0,0.00834350534197359,1.2456114520522525,25.499332443266734,61.80000305175773,63.32627728680805,0.014987628880895443,-0.595355945831713,0.5206713936960341,0.6033724287107987,16.293060995020365,0.6400032043457102,0.42234936422879343,0.4649988174438491,-0.81103908552452,1.7410367204122181,-0.17302013404033545,1.1030177689280336,0.9684000396728507,44.82752270407385,-19.36776293229081,0.6380189514841832,3,0.14999961853027344,-0.44499969482421875,1.2199993133544922,0.5550003051757812,-1.6899986267089844,2,-0.02906152671808615,-2.9375335280444768,49.13999938964844,-1.5660263284798146,49.27000045776367,-1.304347104970706,48.93000030517578,-0.02906152671808615
8587,2024-03-21,49.88000106811523,50.18999862670898,49.56000137329102,49.709999084472656,26102900.0,0.006659976511318666,-1.6808541722467274,0.33333831988210405,63.96226184229748,63.359880312511734,-0.18034769080684754,-0.8666155417619521,0.19363365770121277,0.25235489246913545,14.830216730591367,0.6399993896484304,0.5336012139645803,0.7295005798339744,-0.5695104262602868,2.0285115859282357,0.07999507678684381,1.379006082881105,0.5752621826171946,75.96912749693197,10.739610753928176,0.6495055030471317,3,-0.1550006866455007,-0.7750015258788991,0.4974985122680735,0.22499847412110086,-2.100002288818345,3,-0.031275087006527924,1.2456114520522525,49.54999923706055,-2.9375335280444768,49.13999938964844,-1.5660263284798146,49.27000045776367,-0.031275087006527924
8588,2024-03-22,49.77999877929688,50.099998474121094,49.72000122070313,50.04999923706055,15021300.0,-0.002004857391277648,1.0540451372779094,-1.588219454729072,56.95928731356405,61.705701139850355,-0.04073437059420826,-0.7316683691695332,0.2848605464732472,0.32751281484020467,13.975443113591895,0.37999725341796164,0.6606306037854495,0.5834983825683651,-0.7371751823460642,1.9041719474827943,-0.07683839988884955,1.2438351650255797,0.6146538864745992,67.20001220703239,3.827681054669789,0.6603367824572131,3,-0.05499839782715554,-0.674999237060554,0.5975008010864187,0.325000762939446,-2.799999237060554,4,-0.03294494636127854,-1.6808541722467274,49.88000106811523,1.2456114520522525,49.54999923706055,-2.9375335280444768,49.13999938964844,-0.03294494636127854
8589,2024-03-25,49.68000030517578,49.7599983215332,49.290000915527344,49.56000137329102,16191200.0,-0.00200880828793204,2.3571847027888664,-0.44443973494961736,57.95206446588835,60.57711281388366,-0.028374307170913937,-0.5595470661702819,0.3682932139654298,0.40167356666334797,12.98316045924375,0.48999786376953836,0.7553919408220082,0.4194999694824233,-0.8621347206902641,1.7011346596551107,-0.22131737560392395,1.0603173145687705,0.656466199033197,59.20013427734432,-3.0420267985413574,0.640817345086344,3,-0.05500030517578125,-0.5750007629394531,0.22249889373779297,0.4249992370605469,-2.8400001525878906,0,-0.027375213405743004,1.0540451372779094,49.77999877929688,-1.6808541722467274,49.88000106811523,1.2456114520522525,49.54999923706055,-0.027375213405743004
8590,2024-03-26,49.54999923706055,49.81000137329102,49.47999954223633,49.54999923706055,13842900.0,-0.0026167686657943,-3.7143324250682213,0.0,54.22223051094011,59.07492053708158,0.022470662067917146,-0.34982081726118963,0.48310004355421654,0.4958770277395601,11.58313135895224,0.3300018310546946,0.7311579101997268,0.22749900817871094,-0.9782566733460527,1.4332546897034746,-0.3753788325836709,0.8303768489410928,0.7306085520484302,48.80004882812557,-10.31800129806026,0.6028778407623833,3,0.07500076293945312,-0.44499969482421875,0.35249996185302734,0.5550003051757812,-2.759998321533203,1,-0.024217977425152415,2.3571847027888664,49.68000030517578,1.0540451372779094,49.77999877929688,-1.6808541722467274,49.88000106811523,-0.024217977425152415
8591,2024-03-27,49.77000045776367,49.9000015258789,49.40999984741211,49.77000045776367,17231000.0,0.004439984340879111,2.7692127116407512,0.0,59.77525046226336,58.97875418326837,-0.28030898946454386,-0.4586604134004517,0.2420882651721854,0.24003608204526472,10.106971489311313,0.49000167846678977,0.5994709700377285,0.3620002746582003,-0.7008578757823756,1.4248584250987761,-0.16942880056208764,0.8934293498784882,0.4569829648493027,53.33341810459969,-4.452574877963599,0.5314290752202863,3,-0.22500038146973367,-0.6650009155273438,-0.10250186920166016,0.33499908447265625,-2.650001525878899,2,-0.033554389557617026,-3.7143324250682213,49.54999923706055,2.3571847027888664,49.68000030517578,1.0540451372779094,49.77999877929688,-0.033554389557617026
8592,2024-03-28,49.90999984741211,50.20000076293945,49.81000137329102,49.88999938964844,18139700.0,0.002812927232485052,-3.3334110416448537,100.0,55.13783071388212,58.93234129928915,-0.4486799460761617,-0.5031689993284232,0.09162095743280219,0.055705579847938225,8.601935049106647,0.43000030517578125,0.49635675243504096,0.424999618530272,-0.5398453160781003,1.3898445531386443,-0.05742284877391057,0.9074220858344546,-0.9700012207031321,68.13176218083345,12.8469643027816,0.48242246730418475,3,-0.3400001525878906,-0.8050003051757812,-0.24500083923339844,0.22500038146972656,-2.799999237060547,3,-0.04107391791881243,2.7692127116407512,49.77000045776367,-3.7143324250682213,49.54999923706055,2.3571847027888664,49.68000030517578,-0.04107391791881243
8593,2024-04-01,50.040000915527344,50.20000076293945,49.86999893188477,49.959999084472656,15138100.0,0.0026047098479800024,-1.538454766865309,4.0,47.352943816392276,57.575807249632135,-0.45222541866069577,-0.5312428713819344,-0.06206031988863714,-0.12247214102486481,6.551346535348021,0.3300018310546804,0.38972498979189396,0.4730007171630888,-0.3753066971991075,1.321308131525285,0.04884700998199065,0.8971544243441869,-1.0748022460937534,82.4175962372826,30.87372916911572,0.4241537071810968,4,-0.470001220703125,-0.9350013732910156,-0.3750019073486328,0.1699981689453125,-2.7600021362304616,0,-0.045163910769018156,-3.3334110416448537,49.90999984741211,2.7692127116407512,49.77000045776367,-3.7143324250682213,49.54999923706055,-0.045163910769018156
8594,2024-04-02,49.36000061035156,50.09000015258789,49.1500015258789,49.959999084472656,16414400.0,-0.01358913454705346,1.1860417664697385,-7.499809269502194,40.96695100502022,55.34764702022285,0.270309957886802,0.17588987449846627,0.569106144778786,0.5004374008370149,6.208641576645628,0.9399986267089915,0.32250618732749103,-0.2184995651245103,-1.0478882530172982,0.6108891227682776,-0.6331939090709042,0.19619477882188363,-0.3701058990478572,19.999927339047446,-27.748939580509173,0.4146943439463928,4,0.20999908447265625,-0.2550010681152344,0.30499839782714844,0.8749980926513672,-1.3600006103515625,1,-0.04821720094582238,-1.538454766865309,50.040000915527344,-3.3334110416448537,49.90999984741211,2.7692127116407512,49.77000045776367,-0.04821720094582238
8595,2024-04-03,48.7400016784668,49.22000122070313,48.65999984741211,48.79999923706055,22210000.0,-0.012560756163255471,-4.090893327784778,0.09999618529303307,34.81156181619946,52.34893132738305,0.9248613308418925,0.8214665596251223,1.122388594659796,1.0617154505193298,6.067308448876444,0.7000007629394531,0.3283476980835971,-0.8279985427856431,-1.695338070339865,0.039340984768578835,-1.261668306562754,-0.39432877900853214,1.4599990844726562,5.1949210060886495,-37.56189639997132,0.4336697637771119,4,0.6899986267089844,0.36499786376953125,0.9249973297119141,1.4949970245361328,-0.9500007629394531,2,-0.03898238531900422,1.1860417664697385,49.36000061035156,-1.538454766865309,50.040000915527344,-3.3334110416448537,49.90999984741211,-0.03898238531900422
8596,2024-04-04,48.11000061035156,49.54999923706055,48.040000915527344,49.09000015258789,17374000.0,-0.012925749823959665,-1.6964281456807027,16.333990335707018,32.57263742386441,48.861195280890485,1.485314187192401,1.441911080828092,1.6708518032473663,1.6308118113498509,6.636013468283261,1.5099983215332031,0.2662069975998307,-1.4049997329711914,-2.47953731349601,-0.33046215244637267,-1.9422685232336008,-0.867730942708782,2.059200134277347,3.240726841165532,-36.36333429584942,0.537268790262409,4,1.010000228881836,0.9949989318847656,1.5549983978271484,2.124998092651367,-0.04999923706053977,3,-0.02743711656782233,-4.090893327784778,48.7400016784668,1.1860417664697385,49.36000061035156,-1.538454766865309,50.040000915527344,-0.02743711656782233
8597,2024-04-05,48.54999923706055,48.66999816894531,47.88999938964844,47.959999084472656,18660900.0,0.00914567909222419,-1.1369842970240116,-0.6020412532454136,45.68181128542136,47.60814238887462,0.9351562810798413,1.0270016200643397,1.167253971577182,1.1478158800104836,7.119423862064969,0.779998779296875,0.21413826585695972,-0.9475009918212862,-2.0743387484455624,0.17933676480299,-1.5109198701334279,-0.38408211350914456,1.5340335144042996,28.571404980241198,-15.159133977731848,0.5634188783121384,4,0.49500083923339844,0.5550003051757812,0.9524993896484375,1.6849994659423828,0.13000106811523438,4,-0.029454177706437212,-1.6964281456807027,48.11000061035156,-4.090893327784778,48.7400016784668,1.1860417664697385,49.36000061035156,-0.029454177706437212
8598,2024-04-08,48.2400016784668,48.65999984741211,48.15999984741211,48.18999862670898,15375700.0,-0.00638511974181688,-8.090858648911084,0.08475091326416359,38.21512434857753,45.415149042506755,1.1216901758781788,1.3046535580202487,1.3758561543830226,1.403156375982121,8.04886475478593,0.5,0.11315380883901582,-1.1944986343383803,-2.4538462000295738,0.06484893135281311,-1.8241724171839806,-0.5648248514927801,1.712389071289067,15.909189429130752,-29.25585364041559,0.6296737828455978,4,0.8049983978271484,0.8649978637695312,1.1249971389770508,1.9949970245361328,0.7099990844726562,0,-0.023424565273587827,-1.1369842970240116,48.54999923706055,-1.6964281456807027,48.11000061035156,-4.090893327784778,48.7400016784668,-0.023424565273587827
8599,2024-04-09,50.0099983215332,50.20000076293945,48.52000045776367,48.84000015258789,26697100.0,0.03669147142373519,1.167738061251612,23.398535245648187,57.2379299072984,45.750226753213234,-0.6666822959766918,-0.507924187090488,-0.4709336181200712,-0.4060115915839404,8.08247262258129,1.9599990844726562,0.004804213148858594,0.5859981536865249,-0.6490406144343339,1.8210369218073836,-0.03152123037390453,1.2035175377469542,-2.1199989318847656,91.7747909761821,41.214454616140415,0.617519384060428,4,-0.9649982452392578,-0.7899990081787109,-0.7399988174438477,0.13000106811523438,-0.3400001525878906,1,-0.054589074862272935,-8.090858648911084,48.2400016784668,-1.1369842970240116,48.54999923706055,-1.6964281456807027,48.11000061035156,-0.054589074862272935
8600,2024-04-10,49.209999084472656,49.77000045776367,48.81000137329102,49.72999954223633,20026400.0,-0.015996785921028267,2.1999847412691214,-0.4444455312544831,47.343747857957304,44.36894868606811,0.08941940031707674,0.23646622732603362,0.23655738314356967,0.3347575915462855,7.81621808666321,1.1999969482421804,-0.07005991221416252,-0.17100105285644673,-1.3707180919914705,1.028715986278577,-0.7708595724239586,0.42885746671106517,-1.2737996673583964,57.142809960482396,5.615351743521636,0.5998585195675119,4,-0.16499900817871094,0.010000228881835938,0.1425008773803711,0.9300003051757812,-0.8699989318847656,2,-0.024588480125667167,1.167738061251612,50.0099983215332,-8.090858648911084,48.2400016784668,-1.1369842970240116,48.54999923706055,-0.024588480125667167
8601,2024-04-11,49.52999877929688,49.59000015258789,49.0,49.31999969482422,15703900.0,0.006502737264329594,2.575738660008323,-0.4038440377067958,47.26132604699793,43.49378150085876,-0.2997239089560111,-0.13619655206098713,-0.1725275710305496,-0.04496908590463278,7.622092853119461,0.5900001525878906,-0.14007471156969586,0.17799873352051776,-0.9746379167544958,1.3306353837955314,-0.39831959161698904,0.7543170586580246,-1.5485233352661183,70.99560236676258,21.627926762612567,0.5763183251375079,4,-0.4849987030029368,-0.3099994659423899,-0.22749900817871804,0.6100006103515554,-1.3600006103515696,3,-0.03513018184237959,2.1999847412691214,49.209999084472656,1.167738061251612,50.0099983215332,-8.090858648911084,48.2400016784668,-0.03513018184237959
8602,2024-04-12,48.4900016784668,49.22999954223633,48.43999862670898,49.209999084472656,16415200.0,-0.02099731731196397,1.0789543690928716,-3.4285740236147797,41.200553938484916,42.81018262553572,0.5784991068580467,0.8447236612476701,0.8308728299453634,1.0123149649645597,7.953501618689388,1.0900001525879048,-0.2093211812100435,-0.7969984054565415,-1.9914954322573237,0.39749862134424063,-1.3942469188569362,-0.1997498920561469,-0.464155728057861,16.176553085976504,-29.657540261440605,0.5972485134003924,4,0.5549983978271484,0.7299976348876953,0.8124980926513672,1.6499977111816406,-1.3600006103515696,4,-0.008867813782046707,2.575738660008323,49.52999877929688,2.1999847412691214,49.209999084472656,1.167738061251612,50.0099983215332,-0.008867813782046707
8603,2024-04-15,48.2400016784668,49.790000915527344,48.20000076293945,49.72000122070313,20310800.0,-0.0051557020281775,-1.0384599396006797,2.055562325490227,40.37433032356115,42.74433588315138,0.6105206421348441,1.0966036757832711,1.0406165635762434,1.2827945207917466,7.805137134129891,1.5900001525878906,-0.34035283142134176,-1.0124984741210952,-2.287551567932468,0.2625546196902775,-1.650025021026785,-0.3749719272154053,-0.17067263180724979,2.0000457763671875,-40.402435659117906,0.637526546905688,4,0.8049983978271484,0.9799976348876953,0.9449977874755859,1.8999977111816406,-1.3000030517578196,0,0.009121032574619381,1.0789543690928716,48.4900016784668,2.575738660008323,49.52999877929688,2.1999847412691214,49.209999084472656,0.009121032574619381
8604,2024-04-16,47.91999816894531,48.5099983215332,47.84000015258789,48.47000122070313,14233400.0,-0.006633571691278095,1.126987587042083,0.37162379856330513,39.374170352469356,43.25129238718137,0.7876036221898772,1.3810920039984182,1.315815340982951,1.6134814138813098,7.740431917382542,0.6699981689453125,-0.473861274244058,-1.2650018692016616,-2.6722381923706777,0.14223445396735457,-1.9686200307861697,-0.5613837076171535,2.2800025939941406,4.102460772211799,-35.94206631971307,0.7036181615845096,4,1.1000022888183594,1.2750015258789062,1.0075016021728516,2.220001220703125,-0.48999786376953125,1,0.021494211881285752,-1.0384599396006797,48.2400016784668,1.0789543690928716,48.4900016784668,2.575738660008323,49.52999877929688,0.021494211881285752
8605,2024-04-17,47.790000915527344,48.27999877929688,47.709999084472656,48.0,14407600.0,-0.0027127975456020526,-2.0810565601996385,0.38181439866832634,36.93930043999924,43.73647716675191,0.8590052924480247,1.4806803213665631,1.4201729774114966,1.7610191623912357,7.714119720192195,0.5699996948242259,-0.5985955921732398,-1.3274991989135714,-2.8671071140494178,0.212108716222275,-2.0973031564814946,-0.5576952413456482,2.362799835205081,3.8462384917287165,-33.09145782859054,0.7698039575679239,4,1.164999008178711,1.3399982452392578,1.2674989700317383,2.3499984741210938,-1.19000244140625,2,0.03933871557652857,1.126987587042083,47.91999816894531,-1.0384599396006797,48.2400016784668,1.0789543690928716,48.4900016784668,0.03933871557652857
8606,2024-04-18,48.11000061035156,48.40999984741211,47.88000106811523,48.40999984741211,13080900.0,0.00669595498417852,2.53333418104604,1.4285740236148956,38.40205286016613,42.927615119501326,0.6023490335031951,1.103863813074227,1.0625715943803442,1.456127976783037,7.583061137670949,0.6199989318847656,-0.6436428126162852,-0.9354995727539048,-2.5238575124006744,0.6528583668928647,-1.7296785425772896,-0.14132060293052007,1.9450880737304743,19.23082566115248,-13.192577119598575,0.794178969823384,4,0.8449993133544922,0.9199981689453125,1.0099992752075195,2.029998779296875,-1.69000244140625,3,0.004780701295332035,-2.0810565601996385,47.790000915527344,1.126987587042083,47.91999816894531,-1.0384599396006797,48.2400016784668,0.004780701295332035
8607,2024-04-19,48.31999969482422,48.43000030517578,48.02999877929688,48.38999938964844,20962400.0,0.0043649777968921555,4.333299425258031,0.23333290947700366,39.03058866118533,43.018222265346644,0.39816479672900584,0.8126668285595287,0.8234056979704576,1.2581411383764731,7.850490295594165,0.40000152587889914,-0.6001543499223914,-0.6475004196166978,-2.216406408096411,0.9214055688630154,-1.4319534138565544,0.1369525746231588,1.6412854052734431,29.326926603822027,3.094130307469758,0.7844529942398578,4,0.6350002288818359,0.7099990844726562,0.8000001907348633,1.8199996948242188,-2.0400009155273366,4,-0.003104336233987426,2.53333418104604,48.11000061035156,-2.0810565601996385,47.790000915527344,1.126987587042083,47.91999816894531,-0.003104336233987426
8608,2024-04-22,48.13999938964844,48.59000015258789,48.0,48.4900016784668,20135700.0,-0.0037251719021650365,1.145458076418896,5.000054495912806,41.68935219688443,41.290602519745086,0.6285910673983608,0.9101676058440873,0.9657433798213759,1.4560948261428663,8.051397495722695,0.5900001525878906,-0.4911125230956017,-0.7455007553100614,-2.307017357679136,0.8160158470590133,-1.5262590564945953,0.035257545874472385,1.7312342698242276,48.86361173364776,20.940112443070163,0.7807583011845362,4,0.6100006103515625,0.8150005340576172,1.1075000762939453,2.0,-2.05999755859375,0,-0.020980439018252084,4.333299425258031,48.31999969482422,2.53333418104604,48.11000061035156,-2.0810565601996385,47.790000915527344,-0.020980439018252084
8609,2024-04-23,48.31999969482422,48.459999084472656,48.06000137329102,48.13999938964844,16261700.0,0.0037391006950133754,-1.3529530562786671,-0.5142832230711382,46.95650299011882,41.24757531220748,0.20523689322849492,0.6567260447112915,0.7435927132517435,1.296554263971629,8.13026741237359,0.3999977111816335,-0.48769025128347465,-0.4975004196166992,-2.0315468159514722,1.0365459767180738,-1.2645236177840857,0.2695227785506873,1.4647845816484448,69.31816704018865,36.92844822239125,0.7670231981673883,4,0.43000030517578125,0.6350002288818359,1.0124998092651367,1.8199996948242188,-2.200000762939446,1,-0.02855962493441533,1.145458076418896,48.13999938964844,4.333299425258031,48.31999969482422,2.53333418104604,48.11000061035156,-0.02855962493441533
8610,2024-04-24,48.349998474121094,48.38000106811523,47.91999816894531,48.04999923706055,14828500.0,0.0006208356681776106,1.555540249859661,1.666659602424448,51.90474864123853,41.76351115601199,0.045167929176656685,0.5609783632828353,0.6754364011319396,1.284203938542909,8.364095708063749,0.46000289916991477,-0.41755314130446664,-0.40750160217285014,-1.914549596485756,1.0995463921400557,-1.1610255993292995,0.3460223949835992,1.3517943946715718,66.19690310656485,28.875805355096418,0.7535239971564515,4,0.40000152587890625,0.6050014495849609,1.047501564025879,1.7900009155273438,-1.8499984741210938,2,-0.01902788413608192,-1.3529530562786671,48.31999969482422,1.145458076418896,48.13999938964844,4.333299425258031,48.31999969482422,-0.01902788413608192
8611,2024-04-25,48.099998474121094,48.93000030517578,47.849998474121094,48.77999877929688,18790900.0,-0.005170630980139701,1.2040778195576523,-2.266673448367965,46.3174995020906,42.33206066307929,0.07933320816068345,0.716169484156417,0.8948704669708434,1.5453086368813445,8.84321358705799,1.0800018310546875,-0.610472628602885,-0.5740015029907255,-2.029002018428301,0.8809990124468499,-1.3015017607095132,0.15349875472806218,1.522122643298772,23.148108902358043,-14.648574761670478,0.7275002577187859,4,0.6500015258789062,0.8550014495849609,1.297501564025879,2.0400009155273438,-1.4499969482421946,3,-0.031185032174315674,1.555540249859661,48.349998474121094,-1.3529530562786671,48.31999969482422,1.145458076418896,48.13999938964844,-0.031185032174315674
8612,2024-04-26,47.86000061035156,48.27999877929688,47.61000061035156,47.63999938964844,14658900.0,-0.0049895607356131855,-3.7857220708447374,-0.3235310617195267,46.854290310336275,43.05205621716541,0.24648831034401297,0.8376592029356829,1.0802511472586218,1.793691314388937,9.07300898350746,0.6699981689453196,-0.688752958106555,-0.7114994049072294,-2.086513304989573,0.6635144951751144,-1.3990063549484049,-0.023992454866053947,1.6856356257504146,18.939398318064907,-20.73256228845273,0.6875069500411725,4,0.4099998474121094,1.0450000762939453,1.5424985885620117,2.279998779296875,-0.44000244140625,4,-0.030087806582576482,1.2040778195576523,48.099998474121094,1.555540249859661,48.349998474121094,-1.3529530562786671,48.31999969482422,-0.030087806582576482
8613,2024-04-29,47.77999877929688,48.31000137329102,47.58000183105469,47.9900016784668,11599500.0,-0.001671580234735237,-1.393453694960219,-0.954553336107611,24.36778988446288,41.384680609609134,0.28427078460521926,0.779638576450445,1.1429102586730338,1.8884041108585805,9.330807197119784,0.7299995422363352,-0.8046582897623651,-0.6785011291503835,-1.9092688955547317,0.5522666372539646,-1.293885012352554,-0.063117245948213,1.649499319260073,14.814605503343333,-17.512119043636243,0.6153838832021733,4,0.47500228881835227,1.1100025177001882,1.6350011825561452,2.3600006103515554,-1.7599983215332102,0,-0.0313938894584056,-3.7857220708447374,47.86000061035156,1.2040778195576523,48.099998474121094,1.555540249859661,48.349998474121094,-0.0313938894584056
8614,2024-04-30,46.97999954223633,47.68999862670898,46.97000122070313,47.61000061035156,18535400.0,-0.0167433917433919,-1.215384434806599,2.999963670051508,24.367789884462837,39.98784610343842,1.0470135213743106,1.4674276964743243,1.935900745378973,2.7005277462161956,9.27908313445688,0.80999755859375,-0.81396436185765,-1.3595003128051744,-2.680208951420319,-0.03879167419002982,-2.0198546321127466,-0.6991459934976021,2.3015388549204445,0.510118683850617,-27.492898444937317,0.6603543193075717,4,0.970001220703125,1.605001449584961,2.435000419616699,3.1599998474121094,-0.75,1,-0.01915703959027326,-1.393453694960219,47.77999877929688,-3.7857220708447374,47.86000061035156,1.2040778195576523,48.099998474121094,-0.01915703959027326
8615,2024-05-01,46.84000015258789,47.56999969482422,46.68000030517578,46.70000076293945,18266400.0,-0.002979978523043103,-8.888865341414826,-0.2222208766522758,17.745776154725036,37.6927042472783,1.1600783793727416,1.5365658815016445,2.0722781367407066,2.855632970723768,8.727411445029647,0.8899993896484375,-0.8035004732319351,-1.4044996261596694,-2.869378717323279,0.060379465003940425,-2.1369391717414743,-0.6720600805778645,2.2103845269235194,7.111104329427083,-14.81526598520718,0.7324395455818036,5,0.9650001525878906,1.6000003814697266,2.5249996185302734,3.299999237060547,-1.0,2,-0.01537150338082005,-1.215384434806599,46.97999954223633,-1.393453694960219,47.77999877929688,-3.7857220708447374,47.86000061035156,-0.01537150338082005
8616,2024-05-02,46.790000915527344,47.11999893188477,46.599998474121094,47.02999877929688,15441700.0,-0.0010674474145531132,1.476203451407761,-1.714277929155364,23.27039875626336,35.941572035620304,1.1210333004445658,1.5627253394723795,2.1115520934376804,2.9116590926358583,7.49063988747804,0.520000457763679,-0.7609629616217646,-1.3884988784790053,-2.9913412897368374,0.21434353277882678,-2.189920084107918,-0.5870776728500928,1.975937639063794,11.111235045185078,-11.065641838666574,0.8014212056289148,5,0.9749984741210938,1.6099987030029297,2.5749988555908203,3.3499984741210938,-0.94000244140625,3,-0.006197924980828717,-8.888865341414826,46.84000015258789,-1.215384434806599,46.97999954223633,-1.393453694960219,47.77999877929688,-0.006197924980828717
8617,2024-05-03,47.11999893188477,47.4000015258789,46.84000015258789,47.099998474121094,17935300.0,0.007052746524907949,-1.0740902957818848,-0.08333598245226352,32.82201481883682,34.95631232694835,0.6737681857722606,1.1806340129746005,1.771540852633123,2.5877519679200063,5.867141658144524,0.6100006103515554,-0.6784518130261006,-0.9870008468627844,-2.6466400101233916,0.6726383163978227,-1.816820428493088,-0.15718126523248088,1.342708011440557,30.409331938331686,5.44557752093052,0.8298195816303038,5,0.6450004577636648,1.2800006866455007,2.205000877380364,3.0200004577636648,-1.3499984741211009,4,-0.009974478282253063,1.476203451407761,46.790000915527344,-8.888865341414826,46.84000015258789,-1.215384434806599,46.97999954223633,-0.009974478282253063
8618,2024-05-06,47.11000061035156,47.43999862670898,46.97000122070313,47.22000122070313,14163000.0,-0.00021218849235682402,-1.410246879768394,-5.499904634749498,36.27117811209309,33.76905400716771,0.5836760281528655,1.1611685852871716,1.7618542907192776,2.587718083868481,4.132450114280704,0.46999740600584516,-0.6310457592673728,-0.9404991149902315,-2.657036813770816,0.7760385837903527,-1.7987679643805237,-0.0822302655999394,1.0919271472851761,46.78918026016962,18.39403332633949,0.8582688493902936,5,0.654998779296875,1.289999008178711,2.227499008178711,3.029998779296875,-1.4900016784667898,0,0.006580291967256624,-1.0740902957818848,47.11999893188477,1.476203451407761,46.790000915527344,-8.888865341414826,46.84000015258789,0.006580291967256624
8619,2024-05-07,47.27999877929688,47.459999084472656,47.0099983215332,47.209999084472656,14308200.0,0.0036085367595593,1.0930253189262078,-0.6363573311139089,41.47150832857044,32.60980508353792,0.28009453361710257,0.818103678570786,1.588570186439604,2.4095323814061587,4.49435720251254,0.4500007629394531,-0.6030280429786217,-0.6340009689331012,-2.1120704796687804,0.844068541802578,-1.3730357243009408,0.10503378643473837,0.6976588786476654,70.10303602328214,37.007982972644825,0.7390347553678407,5,0.4850006103515554,1.1200008392333913,2.0575008392333913,2.8600006103515554,-1.7599983215332102,1,-0.026649711380384855,-1.410246879768394,47.11000061035156,-1.0740902957818848,47.11999893188477,1.476203451407761,46.790000915527344,-0.026649711380384855
8620,2024-05-08,48.0,48.13999938964844,47.25,47.43999862670898,15130200.0,0.015228452607710219,1.1190457809001775,8.000054495912096,48.37756817521994,32.83870160277452,-0.5529205465527838,0.002956003951062769,0.8764831764422354,1.679699155326631,4.84445789264296,0.8899993896484375,-0.577777552596018,0.14650020599365376,-1.201547262929438,1.4945476749167454,-0.5275235284678885,0.820523940455196,-1.4000015258789062,90.90913594681224,53.74455608607866,0.6740237344615453,5,-0.5450000762939453,0.39999961853027344,1.3374996185302734,2.1399993896484375,-2.3199996948242188,2,-0.036875009536743164,1.0930253189262078,47.27999877929688,-1.410246879768394,47.11000061035156,-1.0740902957818848,47.11999893188477,-0.036875009536743164
8621,2024-05-09,47.790000915527344,48.09000015258789,47.6500015258789,48.0,12449300.0,-0.004374980926513672,1.2564067451778602,-0.3749974455214835,42.18288985963233,32.31965710825185,-0.43752992467792495,0.08001758282873794,1.1001789180668453,1.882537070711436,5.213478459100275,0.4399986267089915,-0.6244569836063718,0.023501014709474077,-1.0694289468664309,1.116430976285379,-0.5229639660784784,0.5699659954974265,-1.1592024230957065,73.07702465176195,33.47848245754352,0.5464649807879537,5,-0.33500099182128906,0.6099987030029297,1.477499008178711,2.3499984741210938,-2.1000022888183665,3,-0.0408035305625174,1.1190457809001775,48.0,1.0930253189262078,47.27999877929688,-1.410246879768394,47.11000061035156,-0.0408035305625174
8622,2024-05-10,48.06000137329102,48.099998474121094,47.70000076293945,48.0,12096900.0,0.005649726984540582,4.714433635793891,-0.2857220708447205,48.8506005421707,35.039969403552725,-0.7556404446691047,-0.23594624620482563,0.837301264928989,1.600006902923674,5.025916576074986,0.3999977111816406,-0.7149388928798004,0.3150014877319407,-0.7340380537719895,1.364041029235871,-0.2095182830200244,0.8395212584839058,-1.3990188629150495,93.16255200386091,52.47489197239109,0.5245197707519647,5,-0.6900024414062571,0.3399982452392507,1.0524988174438406,2.0799980163574148,-2.0900001525878906,4,-0.04598424544361579,1.2564067451778602,47.790000915527344,1.1190457809001775,48.0,1.0930253189262078,47.27999877929688,-0.04598424544361579
8623,2024-05-13,48.68000030517578,48.81999969482422,48.22999954223633,48.31000137329102,15149100.0,0.012900518397182426,-1.226404773386499,6.166507724584313,54.59185560168235,38.39819892768823,-1.3796314467542814,-0.8656750481464215,0.23080921497086138,0.9650484315843997,5.7443198460180716,0.759998321533196,-0.7342896365842577,0.9130004882812486,-0.1964629077051967,2.022463884267694,0.3582687902880224,1.4677321862744748,-1.9894374572143576,92.26523295980239,52.918919999122195,0.5547316979932231,5,-0.970001220703125,-0.2800006866455078,0.39499950408935547,1.4599990844726562,-1.9599990844726491,0,-0.05977813946526844,4.714433635793891,48.06000137329102,1.2564067451778602,47.790000915527344,1.1190457809001775,48.0,-0.05977813946526844
8624,2024-05-14,48.95000076293945,49.18000030517578,48.349998474121094,48.97999954223633,17379700.0,0.005546435005567618,2.8604708929933818,-0.08107801593929614,57.21157946185156,42.78328818403563,-1.498369455574391,-1.1115431912944587,-0.045802116956437544,0.6824646525081022,6.391702138412297,0.8300018310546875,-0.7343062446763327,1.1315008163452163,-0.09709318998385186,2.3600948226742844,0.5172038131806787,1.7457978195097539,-2.1742604411035202,88.0829271570825,49.97947144089929,0.6142970031645351,5,-1.0600013732910156,-0.5500011444091797,0.1249990463256836,1.1899986267089844,-1.6599998474121094,1,-0.06802863695920225,-1.226404773386499,48.68000030517578,4.714433635793891,48.06000137329102,1.2564067451778602,47.790000915527344,-0.06802863695920225
8625,2024-05-15,49.66999816894531,49.72999954223633,48.72999954223633,49.18999862670898,37342100.0,0.014708833397015564,2.3333206177242873,-16.000635808748964,66.95467832884572,47.63709702543366,-1.9832782787383323,-1.7744514192994671,-0.7583774306308442,-0.03998953981289333,7.125111634189864,1.0,-0.591797241003043,1.7574983596801772,0.27636299554074384,3.2386337238196106,1.0169306776104605,2.498066041749894,-2.7500022481089914,97.11531584072891,54.76053653734496,0.7405676820697176,5,-1.3849983215332031,-1.4749984741210938,-0.5374984741210938,0.470001220703125,-2.3899993896484304,2,-0.08355139650027821,2.8604708929933818,48.95000076293945,-1.226404773386499,48.68000030517578,4.714433635793891,48.06000137329102,-0.08355139650027821
8626,2024-05-16,48.34000015258789,50.11000061035156,48.16999816894531,50.08000183105469,47829400.0,-0.026776687444876157,1.1555591818742463,-3.625006953881802,54.19580769356455,50.01196290040341,-0.45850788693350353,-0.4493788129735705,0.5566487533559865,1.281389565375477,7.7291770221407905,1.94000244140625,-0.41035606557088755,0.4160003662109375,-1.0751295007328494,1.9071302331547244,-0.3295645672609524,1.1615652996828274,-1.1952039420395693,26.55599295309822,-17.985690452794337,0.7455649334718932,5,0.20000076293945312,0.0149993896484375,0.7924995422363281,1.7999992370605469,-0.9599990844726634,3,-0.05502688951211565,2.3333206177242873,49.66999816894531,2.8604708929933818,48.95000076293945,-1.226404773386499,48.68000030517578,-0.05502688951211565
8627,2024-05-17,48.16999816894531,48.56000137329102,48.11000061035156,48.2599983215332,22020300.0,-0.003516797333594446,-3.285818089338657,0.051724175730217856,53.356282836984036,51.910307869835734,-0.138460874271928,-0.3069270718833508,0.7180989104508484,1.4354694054628823,8.3589533606706,0.45000076293946023,-0.1792532418874231,0.25349845886230327,-1.2307379093389699,1.7377348270635764,-0.48861972523833685,0.9956166429629434,-0.7286815184166642,2.9998779296875,-43.43069867229349,0.7421181841006376,5,0.3900012969970703,0.18500137329101562,0.9625015258789062,1.8700008392333984,-1.30999755859375,4,-0.051484318798151074,1.1555591818742463,48.34000015258789,2.3333206177242873,49.66999816894531,2.8604708929933818,48.95000076293945,-0.051484318798151074
8628,2024-05-20,47.13000106811523,48.06999969482422,47.0099983215332,48.0,22040700.0,-0.021590142004625612,1.0990161086246293,9.666638409697871,51.23968453335748,52.99566078147875,1.0109878161125891,0.6888410680763641,1.7179403039518064,2.45030144925601,8.78807830662112,1.1599998474121094,-0.016421563820898655,-0.7359987258911218,-2.256502227045644,0.7845047752634002,-1.4962504764683828,0.024253024686139213,2.9799995422363352,3.8710534832464942,-46.37011373683916,0.7602517505772617,5,1.4299983978271555,1.2249984741211009,2.0024986267089915,2.9099979400634837,0.31999969482422586,0,-0.02461276938516488,-3.285818089338657,48.16999816894531,1.1555591818742463,48.34000015258789,2.3333206177242873,49.66999816894531,-0.02461276938516488
8629,2024-05-21,46.93999862670898,47.1500015258789,46.61000061035156,47.11999893188477,25172200.0,-0.004031454213880625,3.499904634751304,0.20689715651241242,50.81966085414321,53.267004412470214,1.2825646906200276,0.8117765632760978,1.8415399268181787,2.611223756709144,9.409782160063068,0.5400009155273366,0.09111068802746303,-0.8570011138916058,-2.4155303710239764,0.7015281432407647,-1.6362657424577876,-0.0777364853254241,3.10800193786622,9.428514753068994,-44.35701897517063,0.7792646285661853,5,1.4200019836425852,1.4150009155273509,2.1925010681152415,2.8600006103515696,0.5699996948242259,1,-0.004686779131703345,1.0990161086246293,47.13000106811523,-3.285818089338657,48.16999816894531,1.1555591818742463,48.34000015258789,-0.004686779131703345
8630,2024-05-22,47.43000030517578,47.84000015258789,47.040000915527344,47.099998474121094,19940600.0,0.010438894179856106,-2.5555762775083926,-1.8333403975754072,54.892966717607095,54.67923517446741,0.7858457027977508,0.2627903828687437,1.2942959472104718,2.094057352314536,9.723286203684111,0.9000015258789134,0.2004620321586259,-0.32099952697753764,-1.8650458189026935,1.2230467649476182,-1.0930226729401156,0.4510236189850403,2.4804802612304684,23.428562709263392,-34.277981343188614,0.7720231459625793,5,0.9300003051757812,0.9249992370605469,1.677499771118164,1.7049999237060547,0.09000015258789062,2,-0.0029517054342746984,3.499904634751304,46.93999862670898,1.0990161086246293,47.13000106811523,-3.285818089338657,48.16999816894531,-0.0029517054342746984
8631,2024-05-23,46.599998474121094,47.18999862670898,46.5099983215332,47.1500015258789,18837500.0,-0.017499511400258516,1.1587405389040528,-1.6666666666666452,46.30681340975009,54.396592159754,1.5972632147534682,1.0273256143268128,2.054941024724954,2.8911535550546716,9.84365434503504,0.9200019836425781,0.26550880486776407,-1.0760013580322294,-2.69268276037495,0.5406800443104913,-1.8843420592035898,-0.26766065686086904,3.1784628940429656,4.390244810158602,-54.42413536009831,0.808340701171359,5,1.710000991821289,1.710000991821289,2.4425010681152344,2.535001754760742,0.6800003051757884,3,0.014592281704760568,-2.5555762775083926,47.43000030517578,3.499904634751304,46.93999862670898,1.0990161086246293,47.13000106811523,0.014592281704760568
8632,2024-05-24,46.41999816894531,46.79999923706055,46.38000106811523,46.63000106811523,11933600.0,-0.003862667619522364,-1.896568053564054,0.3818213344430493,45.21496165726133,53.35471505481834,1.6988127630656749,1.1530295589501378,2.1723790959888447,3.0370271800814663,10.392416632423329,0.4199981689453196,0.24781803269972613,-1.1840015411376967,-2.8918707974595677,0.5238677151841742,-2.037936169298632,-0.3300669129767613,3.162355416420894,2.3666942799813597,-55.5741617699143,0.8539346281609368,5,1.825002670288086,1.825002670288086,2.5725011825561523,2.7150020599365234,0.6700019836425781,4,0.020680804330840186,1.1587405389040528,46.599998474121094,-2.5555762775083926,47.43000030517578,3.499904634751304,46.93999862670898,0.020680804330840186
8633,2024-05-28,46.27999877929688,46.88999938964844,45.97999954223633,46.1500015258789,18178800.0,-0.0030159283750702537,-2.8723297188494255,-0.6190259940783069,43.03621199515034,51.77967422518486,1.6344499880067644,1.2383833909563364,2.274624180671111,3.141739339162747,11.079670736557258,0.9099998474121094,0.26551297603992907,-1.2490009307861243,-3.0533457120897154,0.5553438505174668,-2.1511733214379234,-0.3468285401343252,3.0461666046892475,16.128985947152486,-38.60978202794952,0.9021723906517959,5,1.7650012969970632,1.7650012969970632,2.7125005722045827,2.855001449584954,0.37000274658201704,1,0.012532451304085646,-1.896568053564054,46.41999816894531,1.1587405389040528,46.599998474121094,-2.5555762775083926,47.43000030517578,0.012532451304085646
8634,2024-05-29,46.08000183105469,46.33000183105469,45.849998474121094,45.9000015258789,16001100.0,-0.004321455348258563,-2.428516934143484,1.3846469863253918,35.58559074574514,48.294220049284796,1.5472326577661235,1.441398920815601,2.4228035318598415,3.3117936593198323,11.380137300092688,0.48000335693359375,0.22600739292637684,-1.4039979934692397,-3.308125327875622,0.5001293409371428,-2.356061660672431,-0.45193432626604846,2.9115469687564612,11.557947886295281,-37.01075793050968,0.952063667203192,5,1.8999977111816406,1.8999977111816406,2.77249813079834,3.0249977111816406,-0.02000045776366477,2,0.02973087841679467,-2.8723297188494255,46.27999877929688,-1.896568053564054,46.41999816894531,1.1587405389040528,46.599998474121094,0.02973087841679467
8635,2024-05-30,46.11999893188477,46.459999084472656,46.0,46.099998474121094,19898100.0,0.0008679926050507714,-3.1818591666522167,0.11111346585855245,37.134025308688145,46.398466450965195,1.062438054813697,1.4173644389801154,2.3345762013588,3.2416228834336707,11.251821590677663,0.45999908447265625,0.10284775311177441,-1.328000831603994,-3.3090649832545225,0.6530633200465346,-2.318532907429258,-0.3374687557787297,2.4945638288435674,20.149285598381383,-24.273369262514848,0.9905320758252633,5,1.085000991821282,1.8600006103515554,2.7325010299682546,2.9850006103515554,-0.31999969482422586,3,0.030138755894191016,-2.428516934143484,46.08000183105469,-2.8723297188494255,46.27999877929688,-1.896568053564054,46.41999816894531,0.030138755894191016
8636,2024-05-31,46.5,46.56999969482422,46.0099983215332,46.13999938964844,39269100.0,0.00823939889236458,1.2400054931640625,17.999618538997993,38.18179821506699,44.71241260408552,0.440285654091106,1.069349360355055,1.8965486035968908,2.8274436708542297,10.957855189401052,0.5600013732910156,-0.06316557284393554,-0.9334997177124009,-2.9389374891959505,1.0719380537711487,-1.9362186034541722,0.06921916802937034,1.7828150463354717,62.500091699372774,23.24126485245454,1.002718885741774,5,0.45999908447265625,1.4799995422363281,2.3524999618530273,2.604999542236328,-0.22999954223632812,4,0.021935493715347754,-3.1818591666522167,46.11999893188477,-2.428516934143484,46.08000183105469,-2.8723297188494255,46.27999877929688,0.021935493715347754
8637,2024-06-03,46.6500015258789,46.77000045776367,46.27999877929688,46.72000122070313,23295000.0,0.003225839266212782,4.764787721030345,-0.1944432670707808,33.44209062928216,42.73490217029938,0.058108956928307975,0.9300137152297339,1.678428624575261,2.65257118840875,11.021570631977024,0.49000167846678977,-0.3640249548061405,-0.7599983215332102,-2.79174633266215,1.2717496895957296,-1.7758723270976802,0.2558756840312597,1.34087553179085,76.92330264460922,42.53657430955221,1.0158740055644717,6,0.19499778747559304,1.329998016357429,2.202498435974128,2.454998016357429,0.10999679565430398,0,0.013504763833040778,1.2400054931640625,46.5,-3.1818591666522167,46.11999893188477,-2.428516934143484,46.08000183105469,0.013504763833040778
8638,2024-06-04,47.41999816894531,47.599998474121094,46.5099983215332,46.6500015258789,23330300.0,0.016505822462605124,-1.0761847325360034,-10.999999999997868,38.46150748009367,41.36177401762721,-0.7447433041115588,0.19439903031022254,0.8510803675883096,1.8566593985132158,11.198436394287123,1.0900001525878906,-0.5012594336787402,-0.005501556396481533,-2.032337068032156,2.021333955239193,-1.0189193122143152,1.0079161994213521,0.31397345869859805,89.71426827566964,59.553645252673235,1.0134177558178366,6,-0.5749988555908203,0.5600013732910156,1.1675024032592773,1.6600017547607422,-0.03999710083008523,1,-0.006959047429350829,4.764787721030345,46.6500015258789,1.2400054931640625,46.5,-3.1818591666522167,46.11999893188477,-0.006959047429350829
8639,2024-06-05,46.02000045776367,47.63000106811523,45.63999938964844,47.52000045776367,28746400.0,-0.029523360717851777,1.313953797838942,-1.9480604409214584,25.034194015355922,38.044132606265975,0.5710842830478953,1.5759612049896532,2.1794996460076703,3.219144567767259,11.372134524741051,1.9900016784667898,-0.6698504698550707,-1.3424993515014663,-3.4644732729484247,0.7794745699454921,-2.403486312224949,-0.2815123907779835,-0.17000198364257812,19.095514954942587,-2.4885603278302995,1.0609869607234803,6,0.6149997711181641,1.8549995422363281,2.5525007247924805,3.0450000762939453,1.3800010681152273,2,0.01368972320401074,-1.0761847325360034,47.41999816894531,4.764787721030345,46.6500015258789,1.2400054931640625,46.5,0.01368972320401074
8640,2024-06-06,46.22999954223633,46.38999938964844,45.77999877929688,45.93999862670898,15456100.0,0.004563213437283498,-1.0000000000000233,-0.19333394368490056,32.956362045271106,36.56074912132386,0.19329076660550726,1.2928438833384561,1.9030775084330998,2.9740699315722807,11.645083938970394,0.6100006103515554,-0.7534509686877016,-1.0440002441406264,-3.2013708936162075,1.1133704053349547,-2.122685568878417,0.03468508059716413,1.4000015258788991,29.648223866949714,8.333961276986578,1.078685324737792,6,0.4050006866455078,1.6450004577636719,2.037501335144043,2.530000686645508,1.1899986267089844,3,-0.0036772262736016748,1.313953797838942,46.02000045776367,-1.0761847325360034,47.41999816894531,4.764787721030345,46.6500015258789,-0.0036772262736016748
8641,2024-06-07,45.84000015258789,46.290000915527344,45.790000915527344,45.95000076293945,15734600.0,-0.008436067348262188,-3.761925522252498,-0.379311252005989,31.82526641913759,35.073005205976784,0.5186933263722295,1.6119069678597953,2.2136601365385786,3.3223780609640343,11.932783878709401,0.5,-0.836740604051073,-1.3364995956420884,-3.570573109107116,0.8975739178229389,-2.4535363523745986,-0.2194628389095783,1.7900009155273366,10.05028111803127,-13.019626227579005,1.117036756732512,6,0.7950000762939453,2.0349998474121094,2.2825002670288086,2.7749996185302734,2.6800003051757812,4,-0.0008726203183724301,-1.0000000000000233,46.22999954223633,1.313953797838942,46.02000045776367,-1.0761847325360034,47.41999816894531,-0.0008726203183724301
8642,2024-06-10,45.849998474121094,45.86000061035156,45.27000045776367,45.79999923706055,13404600.0,0.00021811347076616805,15.8563021088769,-0.4545359966708281,38.104050603651835,34.52498727358807,0.468617791618378,1.5050144649534616,2.118210543969923,3.2749538487655485,12.429371198550493,0.5900001525878906,-1.0011225414882077,-1.216001129150392,-3.4844332828148055,1.0524310245140214,-2.3502172059826023,-0.08178505231818178,1.743002548217767,24.57618077781018,-0.8841551635588019,1.1342160768322085,6,0.6000022888183594,1.8400020599365234,2.2325010299682617,2.7250003814697266,2.19000244140625,0,0.009160348912108152,-3.761925522252498,45.84000015258789,-1.0000000000000233,46.22999954223633,1.313953797838942,46.02000045776367,0.009160348912108152
8643,2024-06-11,45.77000045776367,45.93000030517578,45.36000061035156,45.68999862670898,17450700.0,-0.0017447768597543822,1.8499876022811803,1.600061036087729,38.899424971190726,34.89319107641535,0.5237417256799901,1.4290949874520606,2.1058749210775574,3.3094956057542433,11.893434341237032,0.5699996948242188,-1.043303643257893,-1.1504991531372042,-3.35545465495629,1.0544563486818817,-2.252976904046747,-0.04802140222766127,1.73008054199218,21.18643519865522,-6.041496689002198,1.1024777509095434,6,0.6800003051757812,1.9200000762939453,2.3124990463256836,2.8049983978271484,1.5499992370605469,1,0.0216298416838141,15.8563021088769,45.849998474121094,-3.761925522252498,45.84000015258789,-1.0000000000000233,46.22999954223633,0.0216298416838141
8644,2024-06-12,45.61999893188477,46.08000183105469,45.38999938964844,45.9900016784668,16803100.0,-0.003277289149632434,1.5090858648911083,-4.624928476062823,31.642946624294837,34.283071222593875,0.6723327568891477,1.3879928628944853,2.181817853434289,3.404404215141298,10.814496768134962,0.69000244140625,-1.0692975775588565,-1.134000587463369,-3.191677771188786,0.9236765962620481,-2.1628391793260775,-0.10516199560066042,1.79087884619139,31.24989356303346,3.3950768077144318,1.02883859186271,6,0.8300018310546804,2.0700016021728445,2.4625005722045827,2.9549999237060476,1.200000762939446,2,0.038579618093773194,1.8499876022811803,45.77000045776367,15.8563021088769,45.849998474121094,-3.761925522252498,45.84000015258789,0.038579618093773194
8645,2024-06-13,45.52000045776367,45.54999923706055,45.11999893188477,45.41999816894531,16149000.0,-0.002191987647137128,4.375008940705154,-0.2702744499659825,37.14283638252826,34.167631018978454,0.7579807980669528,1.2238923196822782,2.225056291907258,3.443378839917685,9.193636029521288,0.5,-1.0708352162967927,-1.0264991760253892,-2.633736074256113,0.5807377222053347,-1.8301176251407512,-0.22288072691002725,1.8052422274999884,34.18810664180014,3.22616725660302,0.8036184491153632,6,0.8549995422363281,2.094999313354492,2.5624990463256836,3.0549983978271484,0.8400001525878906,3,0.04130055029018753,1.5090858648911083,45.61999893188477,1.8499876022811803,45.77000045776367,15.8563021088769,45.849998474121094,0.04130055029018753
8646,2024-06-14,45.68000030517578,45.709999084472656,44.97000122070313,45.31999969482422,15274200.0,0.0035149351011225516,2.523814713896424,3.5999237078008774,41.14831924567286,35.02387864302186,0.5245988939334225,0.9005667470386243,2.0292952768017045,3.219632271967228,8.39921488256473,0.7399978637695241,-0.9963155405737822,-0.7334993362426729,-2.1440346313892036,0.6770359589038577,-1.4387669838159383,-0.028231688669407617,1.5129277548851476,63.9638463124611,28.170944928567174,0.7052676475732655,6,0.6200008392333984,1.8600006103515625,2.247499465942383,2.894998550415039,1.1699981689453125,4,0.038091021281634774,4.375008940705154,45.52000045776367,1.5090858648911083,45.61999893188477,1.8499876022811803,45.77000045776367,0.038091021281634774
8647,2024-06-17,45.68999862670898,45.709999084472656,44.95000076293945,45.4000015258789,16382000.0,0.00021887744015769428,3.6060781208455137,0.8055461365659305,42.716018683613235,35.49660211007959,0.40689248886911145,0.7328187725976179,1.9687300101237994,3.152483368547557,7.672016541828844,0.7599983215332031,-0.9378300194856379,-0.5995010375976619,-1.7765887367105861,0.5775866615152623,-1.1880448871541205,-0.01095718804120338,1.3250952862033287,65.48647471668241,26.08235938186379,0.588543849556461,6,0.6000022888183665,1.8400020599365305,2.237501144409187,2.885000228881843,1.5500030517578196,0,0.061939197113487277,2.523814713896424,45.68000030517578,4.375008940705154,45.52000045776367,1.5090858648911083,45.61999893188477,0.061939197113487277
8648,2024-06-18,45.97000122070313,45.9900016784668,45.5,45.5,17627000.0,0.006128312593786545,-1.085108109862996,1.620710066955208,48.6682701366645,38.12261056800277,-0.11222392749511556,0.3809895798754539,1.6503652215583458,2.8000916910903726,8.090115089954471,0.4900016784667969,-0.9078048238668472,-0.26149845123290305,-1.3769072795177664,0.8539103770519603,-0.8192028653753312,0.29620596290952506,0.83858337721189,90.26544191369403,45.38344950197592,0.5577044141424304,6,-0.3000011444091868,1.5599994659423757,1.9149980545043874,2.604997634887688,1.9099998474120952,1,0.04502935914415329,3.6060781208455137,45.68999862670898,2.523814713896424,45.68000030517578,4.375008940705154,45.52000045776367,0.04502935914415329
8649,2024-06-20,46.72000122070313,46.86999893188477,45.86000061035156,45.90999984741211,25613200.0,0.016314987602441766,-1.2197769030521932,1.7234027011232926,56.19838032748124,40.7050570438039,-0.8409181416680909,-0.40721527889771636,0.8128661350399753,1.9843627100061525,8.175852534693968,1.0099983215332102,-0.8424997973734349,0.49950141906739276,-0.590538957666773,1.5895417958015585,-0.04551876929969012,1.0445216074344756,-1.770000457763679,92.18761175881556,42.35218791254131,0.5450201883670827,6,-0.8100013732910227,0.8099994659423757,1.3349981307983327,1.8549976348876882,1.2700004577636648,3,0.012842432757797173,-1.085108109862996,45.97000122070313,3.6060781208455137,45.68999862670898,2.523814713896424,45.68000030517578,0.012842432757797173
8650,2024-06-21,47.290000915527344,47.84000015258789,47.04999923706055,47.099998474121094,65576300.0,0.012200335614966251,-4.448264975928021,0.2345705176205728,57.85290562134172,43.597016955159916,-1.3910253325722408,-1.0416469297278113,0.18597707061793756,1.348886164246018,9.003667840433828,1.1199989318847585,-0.8555542329034722,1.0765010833740263,0.01781726477037182,2.1351849019776807,0.547159174072199,1.6058429926758535,-2.3016001892089832,80.96888051151274,31.38318421998433,0.5293419093018279,6,-0.8950004577636719,0.23999977111816406,0.8549985885620117,1.2849979400634766,0.8499984741210938,4,-0.009938701873630218,-1.2197769030521932,46.72000122070313,-1.085108109862996,45.97000122070313,3.6060781208455137,45.68999862670898,-0.009938701873630218
8651,2024-06-24,47.27999877929688,47.77999877929688,47.02000045776367,47.4900016784668,19136200.0,-0.00021150636576061643,-1.0821884879680388,-1.105264214583965,56.44170056214237,45.634533617214416,-1.2910455633748796,-1.0309459579587923,0.1274845510768614,1.2934868989376653,9.727554074809051,0.7599983215332102,-0.6305032263553514,1.0324989318847742,-0.11813229672399927,2.1831301604935476,0.45718331758038744,1.6078145461891609,-2.1775340759277384,80.62278575916476,33.07015528702411,0.5753156143043855,6,-0.8849983215332102,0.2500019073486257,0.960000991821282,1.2950000762939382,1.170001983642571,0,-0.01945850661375592,-4.448264975928021,47.290000915527344,-1.2197769030521932,46.72000122070313,-1.085108109862996,45.97000122070313,-0.01945850661375592
8652,2024-06-25,47.38000106811523,47.81999969482422,46.9900016784668,47.27000045776367,17793600.0,0.0021151076861307683,-1.4776127900885923,-0.5238051988156276,49.526100409763735,46.815275332611414,-1.2864804603217408,-1.1123714874772261,-0.007735225124115175,1.160893097361516,10.358035335666296,0.8299980163574219,-0.5047160923637719,1.084501075744619,-0.17168329982985142,2.3406854513190893,0.4564088879573802,1.7125932635318577,-2.1680349467773326,80.34192074885406,36.54765465829273,0.6280921877872359,6,-0.9850006103515554,-0.6249999999999929,1.0674991607666087,1.194997787475593,0.00999832153321023,1,-0.011186208992105762,-1.0821884879680388,47.27999877929688,-4.448264975928021,47.290000915527344,-1.2197769030521932,46.72000122070313,-0.011186208992105762
8653,2024-06-26,46.86000061035156,47.40999984741211,46.79999923706055,47.06000137329102,13981300.0,-0.010975104390903101,-2.8124620024556846,-1.8181786655571248,62.574852009169085,50.25215370870855,-0.6655982610231561,-0.5762346640534801,0.47833866648122125,1.6449473895986912,10.477055469734603,0.6100006103515625,-0.3401396331907449,0.5355005264282227,-0.7457075124509203,1.8167085653073656,-0.1051034930113488,1.1761045458677941,-1.5429131277636685,50.505062181506425,3.4384126667066255,0.6406040194395713,6,-0.4650001525878906,-0.35000038146972656,1.597498893737793,1.7149982452392578,-0.20000076293945312,2,0.008109284318517318,-1.4776127900885923,47.38000106811523,-1.0821884879680388,47.27999877929688,-4.448264975928021,47.290000915527344,0.008109284318517318
8654,2024-06-27,47.45000076293945,47.5099983215332,46.77000045776367,46.77999877929688,16541900.0,0.012590698781543619,-1.14492561325527,-3.3499971389878103,66.39786048877343,53.502711942735786,-1.0825560898698257,-1.1155291807811096,-0.12911544335283054,1.0220669610169395,10.502035514729982,0.7399978637695312,-0.21689877822327475,1.0570007324218764,-0.312611138365817,2.42661260320957,0.3721947970280297,1.7418066678157231,-2.031996773551562,63.551448515832774,13.691531876273693,0.6848059353938477,6,-1.0550003051757812,-1.0550003051757812,1.0074987411499023,1.1249980926513672,-2.7099990844726562,3,0.009062176991820436,-2.8124620024556846,46.86000061035156,-1.4776127900885923,47.38000106811523,-1.0821884879680388,47.27999877929688,0.009062176991820436
8655,2024-06-28,47.5099983215332,47.86000061035156,47.34000015258789,47.54999923706055,23921100.0,0.001264437463204704,-1.7368642961832674,-0.0597026822366592,74.63124586459756,57.223037122616304,-0.9281966116160305,-1.1236629132475286,-0.20203880390958062,0.93990222356679,10.84513934005166,0.5200004577636719,-0.08199305075014962,1.0474983215332045,-0.40249441028002764,2.4974910533464367,0.322501955626592,1.772494687439817,-1.9951144856173144,67.88970276862989,12.457360659384783,0.7249963659066158,6,-1.1049976348876953,-1.1049976348876953,0.8475017547607422,1.0650005340576172,-2.3499984741210938,4,0.010103207196200614,-1.14492561325527,47.45000076293945,-2.8124620024556846,46.86000061035156,-1.4776127900885923,47.38000106811523,0.010103207196200614
8656,2024-07-01,47.52000045776367,47.84000015258789,47.349998474121094,47.47999954223633,17776000.0,0.0002105269750332095,-2.2666446264177815,-1.0,74.63127441150776,60.769176647937925,-0.7261042992290356,-1.110254414295909,-0.23543314335535115,0.9000614454455658,11.3649089239582,0.4900016784667969,0.11803163956426488,1.0065004348754911,-0.5188403072095582,2.5318411769605405,0.24383006383296646,1.7691708059180158,-1.8644096153816463,68.80732981727952,9.080616780335362,0.7626703710425241,7,-0.8400001525878906,-1.114999771118164,0.8374996185302734,1.0549983978271484,-2.400001525878899,0,0.01304711544428172,-1.7368642961832674,47.5099983215332,-1.14492561325527,47.45000076293945,-2.8124620024556846,46.86000061035156,0.01304711544428172
8657,2024-07-02,47.27999877929688,47.790000915527344,46.959999084472656,47.4000015258789,19794200.0,-0.005050540323123687,-1.1842092054409477,-2.9999999999996447,71.26754085747812,63.28020672802833,-0.26467590101283633,-0.8649830745823408,-0.028864739048948707,1.1118790427971277,11.965376604774786,0.8300018310546875,0.29074362325069103,0.7349988937378029,-0.8277718345554348,2.2977696220310406,-0.04638647040881949,1.5163842578844253,-1.4921433508366846,46.78883028799275,-17.077133334306907,0.7813853641466192,7,-0.4199981689453196,-0.8749980926513743,1.0300006866455007,1.249999999999993,-1.4499969482421946,1,0.02474623548752919,-2.2666446264177815,47.52000045776367,-1.7368642961832674,47.5099983215332,-1.14492561325527,47.45000076293945,0.02474623548752919
8658,2024-07-03,47.09000015258789,47.52000045776367,47.040000915527344,47.1500015258789,8118300.0,-0.004018583578986656,-5.0,0.5,70.47353198072892,64.86633468950029,0.11275998311748481,-0.7388562202155171,0.13060632680566187,1.2694285336446711,12.476532111075077,0.4799995422363281,0.44107562216961327,0.5615001678466811,-0.9690076267544896,2.092007962447852,-0.2037537294539078,1.32675406514727,-1.177816013214212,29.357766057598422,-37.03798405644032,0.7652538973005857,7,0.22500038146972656,-0.6849994659423828,1.1550006866455078,1.2749996185302734,-1.6199989318847585,2,0.006370763136301694,-1.1842092054409477,47.27999877929688,-2.2666446264177815,47.52000045776367,-1.7368642961832674,47.5099983215332,0.006370763136301694
8659,2024-07-05,46.6500015258789,46.7599983215332,46.31000137329102,46.43000030517578,14692600.0,-0.009343780532666046,1.045464791663022,-3.66660308983438,64.37658884886534,65.59118838144737,0.6054549998389192,-0.26270871208075874,0.5285323223656633,1.6712159322638271,12.750353132467035,0.7799987792968679,0.5848648008983162,0.09000148773192507,-1.422264348520848,1.602267323984698,-0.6661314303944579,0.846134405858308,-0.6209483982465471,21.935504512419104,-46.52939419245642,0.756132918126385,7,0.4349994659423899,-0.24500083923339133,1.3949985504150462,1.5149974822998118,-1.180000305175767,4,0.00021432628523410102,-5.0,47.09000015258789,-1.1842092054409477,47.27999877929688,-2.2666446264177815,47.52000045776367,0.00021432628523410102
8660,2024-07-08,46.06000137329102,46.77999877929688,45.95000076293945,46.349998474121094,19320900.0,-0.01264737691938933,-2.2549048940483325,-1.318161326120138,54.35780599134356,65.3596445402475,1.1204595969110116,0.3308662844571373,1.0677694456900255,2.221421497798268,13.094616412491,0.829998016357429,0.6751119912423249,-0.49149875640868146,-2.013454297380221,1.0304567845628583,-1.2524765268944478,0.26947901407708486,1.7999992370605398,5.820139993380159,-60.60280182560394,0.7609777704857692,7,0.8449993133544851,0.3449993133544851,1.9199981689453054,1.9649982452392507,-0.5900001525878906,0,-0.028658264339298523,1.045464791663022,46.6500015258789,-5.0,47.09000015258789,-1.1842092054409477,47.27999877929688,-0.028658264339298523
8661,2024-07-09,45.79999923706055,46.099998474121094,45.6500015258789,46.0,17343400.0,-0.005644857326931096,1.249997615800602,0.6896646979124358,51.19306305575745,65.54486261202459,1.2834103339976224,0.6194790097145102,1.2810001616956015,2.445301683328381,13.59325291745605,0.4499969482421946,0.6630409820626681,-0.7495008468627944,-2.275493020867806,0.7764913271422174,-1.5124969338653003,0.013495240139711484,2.021801376342772,7.0092408393765515,-57.07294574115284,0.7629960870025045,7,0.9550018310546875,0.6050014495849609,1.7925004959106445,2.2250003814697266,-0.32999801635741477,1,-0.013973786032960511,-2.2549048940483325,46.06000137329102,1.045464791663022,46.6500015258789,-5.0,47.09000015258789,-0.013973786032960511
8662,2024-07-10,46.27000045776367,46.290000915527344,45.83000183105469,46.06000137329102,18737300.0,0.010262035557476734,2.67999267578125,-1.0499914169638584,53.124987582383376,64.49487767571506,0.7145385453779269,0.19242220478632532,0.7764616828463957,1.9313258634800974,13.421069667517338,0.4900016784667969,0.6046046320435394,-0.30049972534179403,-1.7972396916781648,1.1962402409945767,-1.0488697085099759,0.4478702578263878,1.4649281921386716,33.155042033092265,-26.474385940757678,0.7483699831681841,7,0.4850006103515625,0.13500022888183594,1.1999988555908203,1.7549991607666016,-0.7999992370605398,2,-0.024854149870360276,1.249997615800602,45.79999923706055,-2.2549048940483325,46.06000137329102,1.045464791663022,46.6500015258789,-0.024854149870360276
8663,2024-07-11,46.7599983215332,46.90999984741211,46.18000030517578,46.18000030517578,19741200.0,0.010589968855021059,-1.5172484099892793,2.7619073569483223,50.4404962462241,62.721837204320686,0.23340903454435846,-0.23147237853592628,0.2594873881898536,1.4192361554459438,13.33559215591817,0.7299995422363281,0.5637882121550675,0.13999824523925497,-1.3100253442688725,1.5900218347473825,-0.5850135495148123,0.8650100399933223,0.8915332434082046,88.09510113502539,31.238050352176707,0.7250117947540646,7,-0.00499725341796875,-0.3549976348876953,0.652501106262207,1.2650012969970703,-1.289997100830071,3,-0.019888719500878338,2.67999267578125,46.27000045776367,1.249997615800602,45.79999923706055,-2.2549048940483325,46.06000137329102,-0.019888719500878338
8664,2024-07-12,47.38000106811523,47.86000061035156,46.6500015258789,46.77999877929688,20936100.0,0.01325925510772552,-1.8139618440137562,1.034490242891789,50.980392156862685,60.09396457012792,-0.4442891321112157,-0.7513833817310669,-0.3550531864777966,0.7904222456210803,13.837915899406147,1.2099990844726634,0.5690609732557519,0.6720008850097585,-0.7354917561519443,2.0794935261714613,-0.03174543557108933,1.3757472055906064,-1.7299995422363281,78.28055470209075,23.462513664850434,0.7037463205808497,7,-0.6249999999999929,-0.9750003814697195,0.03249835968018289,0.6449985504150462,-1.9099998474120952,4,-0.04031236395850246,-1.5172484099892793,46.7599983215332,2.67999267578125,46.27000045776367,1.249997615800602,45.79999923706055,-0.04031236395850246
8665,2024-07-15,47.4000015258789,47.4900016784668,46.790000915527344,47.40999984741211,15925900.0,0.00042212868959023986,7.235207001009761,-0.01666380565464358,51.3043759495265,57.50208696324111,-0.5381228724024538,-0.6570021562830206,-0.36473315783072735,0.7641922149904516,14.044133365345957,0.7000007629394531,0.5592880118538801,0.5980012893676658,-0.7239367696218011,1.9199393483571328,-0.06296774012706408,1.2589703188623957,-1.7058000183105477,79.18555316585456,26.49020429297252,0.6609690294947322,7,-0.6450004577636648,-0.9950008392333913,-0.14500141143798118,0.5199985504150462,-1.930000305175767,0,,-1.8139618440137562,47.38000106811523,-1.5172484099892793,46.7599983215332,2.67999267578125,46.27000045776367,
8666,2024-07-16,47.41999816894531,47.97000122070313,47.22000122070313,47.45000076293945,17037300.0,0.00042187009330563185,-2.48840056422506,3.000763067529344,50.44244576083377,55.188187508058405,-0.6412286600347485,-0.5691387925097757,-0.37235229421467153,0.7348255927804104,14.67288012761896,0.75,0.4803276822656386,0.5309980392456026,-0.7063487888169249,1.7683448673081301,-0.08767537478566112,1.1496714532768664,-1.6824806793212943,74.29891548482296,24.06378915073084,0.6186734140312641,7,-0.6099967956542969,-0.9599971771240234,-0.16499805450439453,0.5000019073486328,-1.9499969482421804,1,,7.235207001009761,47.4000015258789,-1.8139618440137562,47.38000106811523,-1.5172484099892793,46.7599983215332,
8667,2024-07-17,48.52000045776367,48.7400016784668,47.349998474121094,47.459999084472656,26638700.0,0.023197012469282186,-1.1718756053584467,-35.33032422123331,66.27450100416252,54.721628510662136,-1.7286221766395542,-1.5244110341454302,-1.4575782062876357,-0.3696823872350592,15.545853268484805,1.3900032043457031,0.39097790295193136,1.4895002365112333,0.1840871323754243,2.7949133406470423,0.8367936844433288,2.142206788579138,-2.693183618896491,91.40620692635403,39.50308029352823,0.6527065520679032,7,-1.3249988555908203,-1.6749992370605469,-1.265000343322754,-0.6000003814697266,-3.0499992370605398,2,,-2.48840056422506,47.41999816894531,7.235207001009761,47.4000015258789,-1.8139618440137562,47.38000106811523,
8668,2024-07-18,48.040000915527344,48.63999938964844,47.97999954223633,48.1500015258789,18462500.0,-0.00989281817204768,-4.739045344478721,-0.10377402626379006,55.911823187694516,53.781098992754266,-1.228928420070325,-0.9290118327934636,-0.9677529419442763,0.09834405946762104,16.903110617228176,0.6599998474121094,0.28460523026291185,0.9060007095336928,-0.3733642319309425,2.185365650998328,0.2663182388013752,1.5456831802660105,-2.0383929862841867,66.50714297447816,15.413307815210544,0.639682470732317,7,-0.8449993133544922,-1.1949996948242188,-0.9700002670288086,-0.30500030517578125,-2.5699996948242116,3,,-1.1718756053584467,48.52000045776367,-2.48840056422506,47.41999816894531,7.235207001009761,47.4000015258789,
8669,2024-07-19,47.31999969482422,48.099998474121094,47.13999938964844,48.09000015258789,18289200.0,-0.014987535532506757,1.4303863481624197,6.999965321126822,48.31859781313402,53.1100758618421,-0.4513584828689545,-0.17049695246069518,-0.2515702786773346,0.8094087332266611,17.523338969559234,0.9599990844726562,0.18311226800183533,0.1559995651245103,-1.11056481771827,1.4225639479672907,-0.47728262629688345,0.789281756545904,-1.1540881406276426,27.179413945353993,-20.88974040758614,0.6332821914213905,7,-0.12499809265136719,-0.47499847412109375,-0.2499990463256836,0.41500091552734375,-1.8499984741210866,4,,-4.739045344478721,48.040000915527344,-1.1718756053584467,48.52000045776367,-2.48840056422506,47.41999816894531,
8670,2024-07-22,46.81999969482422,47.38000106811523,46.77000045776367,47.31999969482422,19899400.0,-0.010566356788347386,-1.0333405388909138,0.6493502633130378,44.29967102912898,52.34414341443894,0.18750236877744442,0.30829266639356945,0.2155110472753492,1.298911030906467,16.9783924922159,0.6100006103515554,0.08063604987837181,-0.32050037384033203,-1.5946395374575673,0.9536387897769032,-0.9575699556489496,0.3165692079682856,-0.49964273317142727,2.538030765417564,-41.13540344179686,0.6370695818086171,7,0.46500205993652344,0.02500152587890625,0.2500009536743164,0.9150009155273438,-1.3499984741210866,0,,1.4303863481624197,47.31999969482422,-4.739045344478721,48.040000915527344,-1.1718756053584467,48.52000045776367,
8671,2024-07-23,46.36000061035156,46.77999877929688,46.34000015258789,46.75,16372000.0,-0.009824841680285301,-1.0465037880804433,0.779998779296875,42.76731068666938,51.19329042602627,0.8217021857714144,0.7334375752055706,0.6433374503173894,1.749622753256645,16.26235873000042,0.4799995422363281,0.017164074561826226,-0.7344995498657241,-2.053086917736593,0.5840878180051448,-1.393793233801162,-0.07520586593028611,2.3800010681152344,0.833351876988807,-40.69260496768587,0.6592936839354344,7,1.1000003814697266,0.4850006103515625,0.6349992752075195,1.2999992370605469,-0.8899993896484304,1,,-1.0333405388909138,46.81999969482422,1.4303863481624197,47.31999969482422,-4.739045344478721,48.040000915527344,
8672,2024-07-24,46.849998474121094,47.040000915527344,46.2400016784668,46.540000915527344,25318200.0,0.010569410209630536,1.318830163644405,-0.7948667788254626,48.19818555581458,50.94414479375855,0.47229609322079824,0.21259734871271263,0.11749313865445288,1.2481427767821103,15.565687571730757,0.7999992370605469,0.058797224326092135,-0.21800155639648722,-1.5337299110572715,1.097726798264297,-0.8758657337268758,0.4398626209339014,1.8420031738281253,25.41655739138037,-16.919548548919895,0.6578641773303919,7,0.6400032043457031,-0.00499725341796875,0.07000255584716797,0.7350025177001953,-1.3799972534179616,2,,-1.0465037880804433,46.36000061035156,-1.0333405388909138,46.81999969482422,1.4303863481624197,47.31999969482422,
8673,2024-07-25,47.2400016784668,48.18999862670898,47.06000137329102,47.36999893188477,20631200.0,0.008324508368151351,-3.612253795251146,-0.4193492813546203,54.462933113570045,51.33109378894825,0.17605593847609669,-0.15544731283289082,-0.3245511950259754,0.8483296847823567,15.51366553932969,1.3400001525878835,0.15639779419198874,0.1530015945434542,-1.1610536801088003,1.4670568691957087,-0.5040260427826695,0.8100292318695779,1.3539199707031244,51.28213153879278,6.102535029800791,0.6570276373261265,7,0.25,-0.12000083923339844,-0.3300008773803711,0.33499908447265625,-1.7700004577636648,3,,1.318830163644405,46.849998474121094,-1.0465037880804433,46.36000061035156,-1.0333405388909138,46.81999969482422,
8674,2024-07-26,47.88000106811523,48.0099983215332,47.2400016784668,47.31999969482422,16104900.0,0.01354782741127969,-1.1388872699914698,-4.307793884617352,63.66365385937167,52.70434689004216,-0.4308703640934226,-0.8027371700617181,-1.0189320939910544,0.19048636953373688,15.347736884479996,0.7699966430664062,0.2347802335949467,0.7715009689330969,-0.5810682870298862,2.12407022489608,0.09521634095160181,1.447785596914592,0.6197637822265705,84.1026644234907,32.54215481936606,0.6762846279814934,7,-0.3899993896484304,-0.6849994659423757,-1.2800006866455007,-0.30500030517577414,-2.409999847412095,4,,-3.612253795251146,47.2400016784668,1.318830163644405,46.849998474121094,-1.0465037880804433,46.36000061035156,
8675,2024-07-29,47.9900016784668,48.209999084472656,47.43999862670898,47.81999969482422,11475700.0,0.0022974228884222736,1.5246049266136175,0.3035742263336119,66.82028972938511,54.5241073309923,-0.5010711594360231,-0.9222158019574422,-1.2063684454397219,0.06597441835070583,14.854106211283256,0.770000457763679,0.3052327134670847,0.8575014114379869,-0.5413086929333701,2.256311515809344,0.1580963592523048,1.556906463623669,0.4193726450000028,88.83260427982486,30.32978106084188,0.6994050521856786,7,-0.5,-0.7950000762939453,-1.2700014114379883,-0.41500091552734375,-2.5200004577636648,0,,-1.1388872699914698,47.88000106811523,-3.612253795251146,47.2400016784668,1.318830163644405,46.849998474121094,
8676,2024-07-30,48.13999938964844,48.54999923706055,47.88999938964844,48.18999862670898,20166000.0,0.003125603374357633,-1.4000027743291326,-0.29410972736448193,65.10500280093747,54.39416308618952,-0.601444447374007,-1.0786880735732893,-1.3907790973308494,-0.10132245758783398,14.435246452373548,0.6599998474121094,0.3357907224704135,0.976499176025392,-0.4845645506669882,2.4375629027177723,0.24596731267920546,1.7070310393715786,-1.8999977111816406,82.25107009802628,19.693357381937027,0.7305318633461888,7,-0.6999988555908203,-0.9449977874755859,-1.1774988174438477,-0.5649986267089844,-2.6699981689453054,1,,1.5246049266136175,47.9900016784668,-1.1388872699914698,47.88000106811523,-3.612253795251146,47.2400016784668,
8677,2024-07-31,48.45000076293945,48.77000045776367,48.2400016784668,48.40999984741211,19953600.0,0.006439579917353999,-1.7894874214467846,-0.8000305180439071,64.05991548004869,55.29950667422888,-1.0308213717716654,-1.3666082754642588,-1.7268201780434964,-0.4226849007561242,14.732122578199059,0.6300010681152344,0.37448900143721886,1.2280004501342745,-0.3423113378417355,2.7983122381102845,0.4428445561462695,2.0131563441222795,-2.1637991333007847,81.28655753503492,21.0520427578898,0.7851558939880064,7,-0.9449996948242188,-1.239999771118164,-1.4875001907348633,-0.9200000762939453,-2.979999542236321,2,,-1.4000027743291326,48.13999938964844,1.5246049266136175,47.9900016784668,-1.1388872699914698,47.88000106811523,
8678,2024-08-01,47.38999938964844,48.72000122070313,47.20000076293945,48.61999893188477,18837500.0,-0.02187825297418433,1.125868641411476,-30.749284760633405,50.077506359306646,55.494940957136954,-0.0812649354282371,-0.2982718937429567,-0.6721853586213768,0.6100959416884137,14.558950800569043,1.520000457763679,0.39410135812558167,0.15299911499023722,-1.4177349038234937,1.723733133803968,-0.6323678944166247,0.9383661243970991,-1.0044458068847675,12.101825709606722,-43.95597074159563,0.7853670094068647,8,0.11500167846679688,-0.17999839782714844,-0.8149986267089844,0.1400012969970703,-1.9199981689453054,3,,-1.7894874214467846,48.45000076293945,-1.4000027743291326,48.13999938964844,1.5246049266136175,47.9900016784668,
8679,2024-08-02,46.65999984741211,47.75,46.349998474121094,47.68000030517578,24000200.0,-0.015404084229547088,1.4137960517878108,0.8292689734738832,44.83239040337234,55.55413199871955,0.6093475383721128,0.45588875739953494,0.04997960828515602,1.2968573265758678,15.20006918516214,1.4000015258789062,0.20584446666951806,-0.5775003433227539,-2.1474539070665344,0.9924532204210266,-1.3624771251946441,0.20747643854913633,2.1100006103515625,12.809963602773692,-38.656653425498064,0.7849767818718889,8,0.845001220703125,0.5500011444091797,-0.20749950408935547,0.8700008392333984,-1.1899986267089773,4,,1.125868641411476,47.38999938964844,-1.7894874214467846,48.45000076293945,-1.4000027743291326,48.13999938964844,
8680,2024-08-05,44.7400016784668,46.68000030517578,44.68999862670898,46.54999923706055,29669600.0,-0.041148696425720166,-1.083767395785059,1.7745066140089085,35.20973463437227,54.71440132624209,2.462196002939315,2.394703078552425,1.9238744880086287,3.1644087768444322,16.172931000742803,1.990001678466804,0.05657367748182196,-2.4314985275268555,-4.293668049317802,-0.5693290057359093,-3.3625832884223286,-1.5004137666313824,3.981598739624026,1.225564444045694,-45.39682009022683,0.9310847608954714,8,1.9899978637695312,1.9899978637695312,1.654998779296875,2.789999008178711,0.7299995422363352,0,,1.4137960517878108,46.65999984741211,1.125868641411476,47.38999938964844,-1.7894874214467846,48.45000076293945,
8681,2024-08-06,45.15999984741211,45.7400016784668,44.63999938964844,44.75,20524000.0,0.009387531363179491,-2.4920648376334387,-0.22651955825324566,29.952257090650534,52.68707594122386,2.0719661933888673,2.0282908892172102,1.4884604288495282,2.693235008071703,16.822451020415947,1.1000022888183594,0.0070431700022055566,-1.9795003890991225,-3.9591918393437524,0.0001910611455073763,-2.9693461142214375,-0.9896546639768076,3.400336499023439,12.59080685906406,-27.194925169161664,0.9898457251223141,8,1.5450000762939453,1.5450000762939453,1.2450008392333984,2.3700008392333984,0.31000137329102273,1,,-1.083767395785059,44.7400016784668,1.4137960517878108,46.65999984741211,1.125868641411476,47.38999938964844,
8682,2024-08-07,45.11999893188477,46.209999084472656,45.09000015258789,45.41999816894531,18301100.0,-0.0008857598685229062,-5.222271672441746,-0.7317057285609109,31.61207500829964,50.14809170730493,2.0570838956082724,2.0845975265503185,1.5180656334046319,2.686417658320657,17.61889369721502,1.1199989318847656,0.02032593713401809,-1.962001228332511,-4.107857804203185,0.18385534753816302,-3.0349295162678445,-0.8890729403971775,3.205117197143551,11.764689382804852,-23.62307107299057,1.0729282879353368,8,1.585000991821282,1.585000991821282,1.4225015640258718,2.410001754760735,0.3500022888183594,2,,-2.4920648376334387,45.15999984741211,-1.083767395785059,44.7400016784668,1.4137960517878108,46.65999984741211,
8683,2024-08-08,45.83000183105469,46.27000045776367,45.27999877929688,45.27999877929688,18369100.0,0.015735880230001165,-2.599986128450615,-1.8333481683048911,40.60531017384049,47.58605352002368,1.2583700112566447,1.37167580223322,0.8102162712202556,1.9469815754649744,18.448410332683345,1.1500015258788991,0.10002332171886508,-1.205498504638669,-3.419943763363875,1.0089467540865371,-2.312721134001272,-0.09827587527606596,2.2740072936108433,38.263736587232664,1.7617630228827252,1.107222629362603,8,0.8749980926513672,0.8749980926513672,0.8024988174438477,1.6999988555908203,-0.3600006103515554,3,,-5.222271672441746,45.11999893188477,-2.4920648376334387,45.15999984741211,-1.083767395785059,44.7400016784668,
8684,2024-08-09,45.47000122070313,46.06000137329102,45.2400016784668,45.70000076293945,21217600.0,-0.007855129739654854,-1.376815440156147,-0.41817866555693517,41.335055741583936,44.754360854712445,1.386350761716649,1.66669978563651,1.1746790671171041,2.2697279716478533,18.262900653037587,0.8199996948242259,0.09335638788909506,-1.469999122619619,-3.7843751927753644,0.8443769475361265,-2.6271871576974917,-0.31281108754174625,2.4261673198613707,40.68634600784665,-0.10721799120252484,1.1571880350778725,8,1.2349987030029226,1.2349987030029226,1.3899993896484304,2.0599994659423757,0.0,4,,-2.599986128450615,45.83000183105469,-5.222271672441746,45.11999893188477,-2.4920648376334387,45.15999984741211,